1623033000000|2021-06-07 02:30:00|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|0
1623033400000|2021-06-07 02:36:40|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|0
1623033820000|2021-06-07 02:43:40|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|0
1623034240000|2021-06-07 02:50:40|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|0
1623034660000|2021-06-07 02:57:40|3807|3787|3807|3787|3807|3787|3807|3787|0
1623119400000|2021-06-08 02:30:00|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|4105.8|4093.8|0
1623119410000|2021-06-08 02:30:10|4107.1|4095.1|4105.1|4093.1|4107.8|4095.8|4105.1|4093.1|2
1623119420000|2021-06-08 02:30:20|4104.8|4092.8|4108.1|4096.1|4108.3|4096.3|4104.8|4092.8|0
1623119430000|2021-06-08 02:30:30|4107.6|4095.6|4107.1|4095.1|4107.6|4095.6|4106.6|4094.6|3
1623119440000|2021-06-08 02:30:40|4107.3|4095.3|4107.8|4095.8|4108.1|4096.1|4107.3|4095.3|2
1623119450000|2021-06-08 02:30:50|4107.3|4095.3|4108.6|4096.6|4108.8|4096.8|4106.8|4094.8|0
1623119460000|2021-06-08 02:31:00|4108.8|4096.8|4105.8|4093.8|4108.8|4096.8|4105.8|4093.8|0
1623119470000|2021-06-08 02:31:10|4107.8|4095.8|4103.1|4091.1|4108.1|4096.1|4103.1|4091.1|2
1623119480000|2021-06-08 02:31:20|4102.8|4090.8|4101.3|4089.3|4103.3|4091.3|4101.3|4089.3|8
1623119490000|2021-06-08 02:31:30|4101.6|4089.6|4101.5|4089.5|4102.1|4090.1|4101.1|4089.1|0
1623119500000|2021-06-08 02:31:40|4101.3|4089.3|4099.6|4087.6|4101.3|4089.3|4099.3|4087.3|3
1623119510000|2021-06-08 02:31:50|4100.3|4088.3|4099|4087|4100.3|4088.3|4098|4086|6
1623119520000|2021-06-08 02:32:00|4098.6|4086.6|4099.8|4087.8|4100.8|4088.8|4098.3|4086.3|0
1623119530000|2021-06-08 02:32:10|4099.3|4087.3|4100|4088|4100.8|4088.8|4099.3|4087.3|1
1623119540000|2021-06-08 02:32:20|4100.3|4088.3|4099.3|4087.3|4100.8|4088.8|4098.8|4086.8|3
1623119550000|2021-06-08 02:32:30|4099|4087|4098.8|4086.8|4099|4087|4098.6|4086.6|0
1623119560000|2021-06-08 02:32:40|4099|4087|4099|4087|4099|4087|4099|4087|0
1623119570000|2021-06-08 02:32:50|4100|4088|4099.8|4087.8|4100.3|4088.3|4099.5|4087.5|4
1623119580000|2021-06-08 02:33:00|4100.1|4088.1|4099|4087|4102.3|4090.3|4098.3|4086.3|1
1623119590000|2021-06-08 02:33:10|4098.8|4086.8|4097.5|4085.5|4099|4087|4097.5|4085.5|0
1623119600000|2021-06-08 02:33:20|4097.8|4085.8|4097.2|4085.2|4098|4086|4097|4085|11
1623119610000|2021-06-08 02:33:30|4096.5|4084.5|4097.2|4085.2|4097.2|4085.2|4096.5|4084.5|0
1623119620000|2021-06-08 02:33:40|4097|4085|4096.8|4084.8|4097|4085|4096|4084|1
1623119630000|2021-06-08 02:33:50|4097|4085|4096.5|4084.5|4097|4085|4096.3|4084.3|0
1623119640000|2021-06-08 02:34:00|4096|4084|4096.8|4084.8|4096.8|4084.8|4096|4084|0
1623119650000|2021-06-08 02:34:10|4097|4085|4097|4085|4097.5|4085.5|4096.7|4084.7|0
1623119660000|2021-06-08 02:34:20|4096.5|4084.5|4096.7|4084.7|4097|4085|4096.5|4084.5|0
1623119670000|2021-06-08 02:34:30|4096.5|4084.5|4098.2|4086.2|4098.2|4086.2|4096.5|4084.5|0
1623119680000|2021-06-08 02:34:40|4097.7|4085.7|4098.7|4086.7|4098.7|4086.7|4096.5|4084.5|1
1623119690000|2021-06-08 02:34:50|4099|4087|4099.4|4087.4|4099.4|4087.4|4099|4087|4
1623119700000|2021-06-08 02:35:00|4100.2|4088.2|4099.2|4087.2|4100.5|4088.5|4098.5|4086.5|7
1623119710000|2021-06-08 02:35:10|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|4099.2|4087.2|0
1623119720000|2021-06-08 02:35:20|4098.8|4086.8|4098.4|4086.4|4099.5|4087.5|4097.7|4085.7|2
1623119730000|2021-06-08 02:35:30|4097.4|4085.4|4097|4085|4097.4|4085.4|4097|4085|0
1623119740000|2021-06-08 02:35:40|4097.2|4085.2|4096|4084|4097.4|4085.4|4096|4084|1
1623119750000|2021-06-08 02:35:50|4096.3|4084.3|4096.2|4084.2|4097|4085|4096.2|4084.2|0
1623119760000|2021-06-08 02:36:00|4096|4084|4094|4082|4096|4084|4093.5|4081.5|11
1623119770000|2021-06-08 02:36:10|4094.2|4082.2|4093.8|4081.8|4094.2|4082.2|4093.5|4081.5|0
1623119780000|2021-06-08 02:36:20|4094.2|4082.2|4094|4082|4094.2|4082.2|4093.5|4081.5|0
1623119790000|2021-06-08 02:36:30|4093.7|4081.7|4095|4083|4095|4083|4093.2|4081.2|0
1623119800000|2021-06-08 02:36:40|4095.2|4083.2|4095|4083|4095.4|4083.4|4093.8|4081.8|8
1623119810000|2021-06-08 02:36:50|4097|4085|4096.7|4084.7|4098.7|4086.7|4095.4|4081.8|7
1623119820000|2021-06-08 02:37:00|4095.7|4083.7|4093.2|4081.2|4095.7|4083.7|4093.2|4081.2|0
1623119830000|2021-06-08 02:37:10|4093.7|4081.7|4090.7|4078.7|4093.7|4081.7|4089.5|4077.5|0
1623119840000|2021-06-08 02:37:20|4090|4078|4087.7|4075.7|4090|4078|4086.6|4074.6|2
1623119850000|2021-06-08 02:37:30|4088.2|4076.2|4089|4077|4089|4077|4087.2|4075.2|4
1623119860000|2021-06-08 02:37:40|4088.7|4076.7|4086|4074|4088.7|4076.7|4086|4074|0
1623119870000|2021-06-08 02:37:50|4086.2|4074.2|4087.5|4075.5|4087.5|4075.5|4086.2|4074.2|0
1623119880000|2021-06-08 02:38:00|4087|4075|4087.5|4075.5|4087.5|4075.5|4087|4075|0
1623119890000|2021-06-08 02:38:10|4087.7|4075.7|4087.5|4075.5|4088|4076|4087.5|4075.5|0
1623119900000|2021-06-08 02:38:20|4087.2|4075.2|4087|4075|4087.2|4075.2|4087|4075|0
1623119910000|2021-06-08 02:38:30|4087.5|4075.5|4084.5|4072.5|4087.5|4075.5|4084.5|4072.5|0
1623119920000|2021-06-08 02:38:40|4085.2|4073.2|4084.5|4072.5|4085.2|4073.2|4084.5|4072.5|0
1623119930000|2021-06-08 02:38:50|4084.7|4072.7|4086|4074|4086|4074|4084.7|4072.7|0
1623119940000|2021-06-08 02:39:00|4085.7|4073.7|4086|4074|4086.2|4074.2|4084.5|4072.5|0
1623119950000|2021-06-08 02:39:10|4086.2|4074.2|4087.7|4075.7|4087.7|4075.7|4086.2|4074.2|0
1623119960000|2021-06-08 02:39:20|4088.2|4076.2|4089|4077|4089|4077|4088.2|4076.2|0
1623119970000|2021-06-08 02:39:30|4088.4|4076.4|4088.7|4076.7|4088.7|4076.7|4088.2|4076.2|0
1623119980000|2021-06-08 02:39:40|4088.5|4076.5|4089|4077|4089|4077|4088.5|4076.5|2
1623119990000|2021-06-08 02:39:50|4088.5|4076.5|4088.7|4076.7|4088.7|4076.7|4088.5|4076.5|6
1623120000000|2021-06-08 02:40:00|4089|4077|4087.2|4075.2|4089|4077|4087.2|4075.2|2
1623120010000|2021-06-08 02:40:10|4087.5|4075.5|4089.5|4077.5|4089.5|4077.5|4086.7|4074.7|0
1623120020000|2021-06-08 02:40:20|4089.2|4077.2|4089.5|4077.5|4089.5|4077.5|4089.2|4077.2|0
1623120030000|2021-06-08 02:40:30|4089.7|4077.7|4090|4078|4090|4078|4089.7|4077.7|0
1623120040000|2021-06-08 02:40:40|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1623120050000|2021-06-08 02:40:50|4090.4|4078.4|4091|4079|4091|4079|4090.2|4078.2|5
1623120060000|2021-06-08 02:41:00|4092|4080|4095.7|4083.7|4095.7|4083.7|4091.2|4079.2|10
1623120070000|2021-06-08 02:41:10|4095.5|4083.5|4096.7|4084.7|4097|4085|4094.7|4082.7|0
1623120080000|2021-06-08 02:41:20|4097.2|4085.2|4100.7|4088.7|4100.7|4088.7|4097.2|4085.2|5
1623120090000|2021-06-08 02:41:30|4101|4089|4100.2|4088.2|4101.2|4089.2|4100.2|4088.2|0
1623120100000|2021-06-08 02:41:40|4099.7|4087.7|4098.7|4086.7|4101.2|4089.2|4098.7|4086.7|0
1623120110000|2021-06-08 02:41:50|4098.2|4086.2|4100|4088|4100|4088|4098.2|4086.2|5
1623120120000|2021-06-08 02:42:00|4100.2|4088.2|4099.7|4087.7|4101.2|4089.2|4099.7|4087.7|0
1623120130000|2021-06-08 02:42:10|4099|4087|4098.7|4086.7|4099|4087|4097.7|4085.7|1
1623120140000|2021-06-08 02:42:20|4099.2|4087.2|4096.4|4084.4|4099.2|4087.2|4096.2|4084.2|0
1623120150000|2021-06-08 02:42:30|4096.2|4084.2|4093.9|4081.9|4096.2|4084.2|4093.7|4081.7|2
1623120160000|2021-06-08 02:42:40|4094.4|4082.4|4090.4|4078.4|4094.4|4082.4|4089.9|4077.9|3
1623120170000|2021-06-08 02:42:50|4090.2|4078.2|4093.9|4081.9|4093.9|4081.9|4089.9|4077.9|0
1623120180000|2021-06-08 02:43:00|4093.7|4081.7|4092.4|4080.4|4093.7|4081.7|4091.9|4079.9|0
1623120190000|2021-06-08 02:43:10|4091.9|4079.9|4092.4|4080.4|4093.5|4081.5|4091.9|4079.9|1
1623120200000|2021-06-08 02:43:20|4091.9|4079.9|4090.4|4078.4|4092.4|4080.4|4090.4|4078.4|1
1623120210000|2021-06-08 02:43:30|4090.9|4078.9|4089.9|4077.9|4090.9|4078.9|4089.9|4077.9|3
1623120220000|2021-06-08 02:43:40|4090.5|4078.5|4088.9|4076.9|4090.7|4078.7|4088.9|4076.9|0
1623120230000|2021-06-08 02:43:50|4088.2|4076.2|4087.2|4075.2|4088.2|4076.2|4086.2|4074.2|0
1623120240000|2021-06-08 02:44:00|4086.7|4074.7|4088.9|4076.9|4088.9|4076.9|4085.7|4073.7|0
1623120250000|2021-06-08 02:44:10|4088.7|4076.7|4090.7|4078.7|4090.7|4078.7|4088.7|4076.7|0
1623120260000|2021-06-08 02:44:20|4090.4|4078.4|4089.4|4077.4|4090.4|4078.4|4089.2|4077.2|0
1623120270000|2021-06-08 02:44:30|4089.7|4077.7|4089.5|4077.5|4089.9|4077.9|4089.2|4077.2|9
1623120280000|2021-06-08 02:44:40|4089.2|4077.2|4089|4077|4089.5|4077.5|4088.5|4076.5|8
1623120290000|2021-06-08 02:44:50|4089.2|4077.2|4089.5|4077.5|4090|4078|4089|4077|0
1623120300000|2021-06-08 02:45:00|4090|4078|4091|4079|4091|4079|4090|4078|6
1623120310000|2021-06-08 02:45:10|4090.5|4078.5|4091.5|4079.5|4091.7|4079.7|4090.5|4078.5|0
1623120320000|2021-06-08 02:45:20|4091|4079|4091.5|4079.5|4092|4080|4091|4079|2
1623120330000|2021-06-08 02:45:30|4091|4079|4091|4079|4091|4079|4091|4079|0
1623120340000|2021-06-08 02:45:40|4091.7|4079.7|4091|4079|4091.7|4079.7|4091|4079|0
1623120350000|2021-06-08 02:45:50|4090.7|4078.7|4092|4080|4092|4080|4090.7|4078.7|0
1623120360000|2021-06-08 02:46:00|4091.5|4079.5|4090.7|4078.7|4091.5|4079.5|4090.7|4078.7|0
1623120370000|2021-06-08 02:46:10|4091.5|4079.5|4091.2|4079.2|4091.5|4079.5|4091.2|4079.2|0
1623120380000|2021-06-08 02:46:20|4091.5|4079.5|4093.5|4081.5|4094.2|4082.2|4091.5|4079.5|9
1623120390000|2021-06-08 02:46:30|4093.7|4081.7|4094.2|4082.2|4094.7|4082.7|4093.7|4081.7|0
1623120400000|2021-06-08 02:46:40|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|1
1623120410000|2021-06-08 02:46:50|4093.5|4081.5|4089.2|4077.2|4093.7|4081.7|4089.2|4077.2|3
1623120420000|2021-06-08 02:47:00|4088|4076|4088.5|4076.5|4090|4078|4088|4076|6
1623120430000|2021-06-08 02:47:10|4088|4076|4090.6|4078.6|4090.6|4078.6|4087.5|4075.5|7
1623120440000|2021-06-08 02:47:20|4090.8|4078.8|4090.6|4078.6|4091.1|4079.1|4090.6|4078.6|0
1623120450000|2021-06-08 02:47:30|4091.1|4079.1|4091.6|4079.6|4091.6|4079.6|4090.6|4078.6|0
1623120460000|2021-06-08 02:47:40|4091.3|4079.3|4091.1|4079.1|4091.6|4079.6|4090.6|4078.6|0
1623120470000|2021-06-08 02:47:50|4091.8|4079.8|4089.8|4077.8|4092.3|4080.3|4089.8|4077.8|0
1623120480000|2021-06-08 02:48:00|4089.5|4077.5|4088.5|4076.5|4089.5|4077.5|4088.5|4076.5|0
1623120490000|2021-06-08 02:48:10|4089|4077|4088.3|4076.3|4089|4077|4088.3|4076.3|0
1623120500000|2021-06-08 02:48:20|4087.8|4075.8|4087.1|4075.1|4087.8|4075.8|4087.1|4075.1|0
1623120510000|2021-06-08 02:48:30|4085.8|4073.8|4086.8|4074.8|4087.1|4074.8|4081.5|4069.5|19
1623120520000|2021-06-08 02:48:40|4086.2|4074.2|4087.5|4075.5|4087.5|4075.5|4086|4074|0
1623120530000|2021-06-08 02:48:50|4087|4075|4089.7|4077.7|4090.8|4077.7|4087|4074.8|0
1623120540000|2021-06-08 02:49:00|4089.2|4077.2|4092.5|4080.5|4092.5|4080.5|4089.2|4077.2|0
1623120550000|2021-06-08 02:49:10|4093|4081|4094.5|4082.5|4095|4083|4092.5|4080.5|7
1623120560000|2021-06-08 02:49:20|4094.7|4082.7|4093.3|4081.3|4095.7|4083.7|4093|4081|3
1623120570000|2021-06-08 02:49:30|4093.5|4081.5|4093.7|4081.7|4094.5|4082.5|4093|4081|0
1623120580000|2021-06-08 02:49:40|4093.5|4081.5|4093.5|4081.5|4094.3|4082.3|4093.5|4081.5|1
1623120590000|2021-06-08 02:49:50|4093|4081|4093.3|4081.3|4093.5|4081.5|4092.5|4080.5|12
1623120600000|2021-06-08 02:50:00|4094|4082|4092.5|4080.5|4094.5|4082.5|4092.5|4080.5|0
1623120610000|2021-06-08 02:50:10|4092.8|4080.8|4092.4|4080.4|4094|4082|4091.2|4079.2|19
1623120620000|2021-06-08 02:50:20|4091.7|4079.7|4094|4082|4094|4082|4091.7|4079.7|1
1623120630000|2021-06-08 02:50:30|4094.5|4082.5|4094.7|4082.7|4094.7|4082.7|4094.5|4082.5|0
1623120640000|2021-06-08 02:50:40|4095.7|4083.7|4097.5|4085.5|4097.5|4085.5|4095.7|4083.7|0
1623120650000|2021-06-08 02:50:50|4096.9|4084.9|4098.7|4086.7|4098.7|4086.7|4096.5|4084.5|11
1623120660000|2021-06-08 02:51:00|4096.9|4084.9|4099.2|4087.2|4099.2|4087.2|4096.9|4084.9|17
1623120670000|2021-06-08 02:51:10|4099.4|4087.4|4098.4|4086.4|4099.4|4087.4|4098.4|4086.4|0
1623120680000|2021-06-08 02:51:20|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|0
1623120690000|2021-06-08 02:51:30|4098.4|4086.4|4098.4|4086.4|4099.2|4087.2|4097.9|4085.9|0
1623120700000|2021-06-08 02:51:40|4098.7|4086.7|4098.7|4086.7|4098.9|4086.9|4098.7|4086.7|10
1623120710000|2021-06-08 02:51:50|4097.4|4085.4|4097.1|4085.1|4097.4|4085.4|4097.1|4085.1|2
1623120720000|2021-06-08 02:52:00|4097.4|4085.4|4097.7|4085.7|4097.7|4085.7|4097.4|4085.4|8
1623120730000|2021-06-08 02:52:10|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1623120740000|2021-06-08 02:52:20|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|0
1623120760000|2021-06-08 02:52:40|4097.9|4085.9|4097.7|4085.7|4097.9|4085.9|4097.7|4085.7|0
1623120770000|2021-06-08 02:52:50|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|0
1623120780000|2021-06-08 02:53:00|4097.7|4085.7|4097.9|4085.9|4097.9|4085.9|4097.7|4085.7|0
1623120790000|2021-06-08 02:53:10|4098.2|4086.2|4099.2|4087.2|4099.2|4087.2|4098.2|4086.2|0
1623120800000|2021-06-08 02:53:20|4099.7|4087.7|4100.4|4088.4|4100.4|4088.4|4099.7|4087.7|0
1623120810000|2021-06-08 02:53:30|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|10
1623120820000|2021-06-08 02:53:40|4102.1|4090.1|4101.7|4089.7|4102.4|4090.4|4101.4|4089.4|0
1623120830000|2021-06-08 02:53:50|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1623120840000|2021-06-08 02:54:00|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|16
1623120850000|2021-06-08 02:54:10|||||||||12
1623120890000|2021-06-08 02:54:50|4102.7|4090.7|4103|4091|4103.2|4091.2|4102.7|4090.7|0
1623120900000|2021-06-08 02:55:00|4103.2|4091.2|4102.5|4090.5|4103.2|4091.2|4102.5|4090.5|5
1623120910000|2021-06-08 02:55:10|4103.2|4091.2|4103.2|4091.2|4103.7|4091.7|4103.2|4091.2|0
1623120920000|2021-06-08 02:55:20|4103.4|4091.4|4103.2|4091.2|4103.4|4091.4|4103.2|4091.2|0
1623120960000|2021-06-08 02:56:00|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|3
1623120980000|2021-06-08 02:56:20|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|2
1623120990000|2021-06-08 02:56:30|4102.9|4090.9|4102.9|4090.9|4102.9|4090.9|4102.7|4090.7|2
1623121000000|2021-06-08 02:56:40|4103.2|4091.2|4106.7|4094.7|4106.7|4094.7|4103.2|4091.2|11
1623121010000|2021-06-08 02:56:50|4106.4|4094.4|4106.4|4094.4|4106.7|4094.7|4106.4|4094.4|0
1623121020000|2021-06-08 02:57:00|4105.7|4093.7|4102.9|4090.9|4105.7|4093.7|4102.9|4090.9|0
1623121030000|2021-06-08 02:57:10|4102.2|4090.2|4100.2|4088.2|4102.2|4090.2|4099.4|4087.4|2
1623121040000|2021-06-08 02:57:20|4099.7|4087.7|4098.9|4086.9|4099.7|4087.7|4098.9|4086.9|0
1623121050000|2021-06-08 02:57:30|4098.5|4086.5|4099|4087|4099|4087|4097.4|4085.4|17
1623121060000|2021-06-08 02:57:40|||||||||14
1623121080000|2021-06-08 02:58:00|4099.2|4087.2|4099|4087|4099.2|4087.2|4099|4087|3
1623121090000|2021-06-08 02:58:10|4098.2|4086.2|4092|4080|4098.2|4086.2|4092|4080|3
1623121100000|2021-06-08 02:58:20|4091.7|4079.7|4086.2|4074.2|4091.7|4079.7|4086.2|4074.2|0
1623121110000|2021-06-08 02:58:30|4085.9|4073.9|4085.2|4073.2|4089.5|4075.5|4085.2|4072.7|10
1623121120000|2021-06-08 02:58:40|4085|4073|4088|4076|4088|4076|4083.5|4071.5|0
1623121130000|2021-06-08 02:58:50|4087.7|4075.7|4090.5|4078.5|4090.5|4078.5|4087.5|4075.5|0
1623121140000|2021-06-08 02:59:00|4090.2|4078.2|4090|4078|4090.2|4078.2|4090|4078|0
1623121150000|2021-06-08 02:59:10|4092|4080|4092|4080|4092|4080|4092|4080|0
1623121160000|2021-06-08 02:59:20|4092.5|4080.5|4090|4078|4093|4081|4090|4078|0
1623121170000|2021-06-08 02:59:30|4089|4077|4086.5|4074.5|4089|4077|4086.5|4074.5|0
1623121180000|2021-06-08 02:59:40|4086.2|4074.2|4085.7|4073.7|4086.2|4074.2|4085.7|4073.7|2
1623121200000|2021-06-08 03:00:00|||||||||2
1623121210000|2021-06-08 03:00:10|4085.5|4073.5|4083.5|4071.5|4085.7|4073.7|4083.5|4071.5|6
1623121220000|2021-06-08 03:00:20|4083|4071|4083|4071|4083|4071|4083|4071|15
1623121230000|2021-06-08 03:00:30|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|11
1623121240000|2021-06-08 03:00:40|4083.3|4071.3|4081.2|4069.2|4083.3|4071.3|4081.2|4069.2|6
1623121250000|2021-06-08 03:00:50|4079.7|4067.7|4080|4068|4080.2|4068.2|4079.5|4067.5|0
1623121260000|2021-06-08 03:01:00|4079.5|4067.5|4074.2|4062.2|4079.5|4067.5|4068.2|4056.2|6
1623121270000|2021-06-08 03:01:10|4074.5|4062.5|4077|4065|4077|4065|4073.8|4061.8|1
1623121280000|2021-06-08 03:01:20|4076.7|4064.7|4075.5|4063.5|4077|4065|4075.5|4063.5|0
1623121290000|2021-06-08 03:01:30|4076.8|4064.8|4080|4068|4080.5|4068.5|4076.8|4064.8|0
1623121300000|2021-06-08 03:01:40|4079.8|4067.8|4082|4070|4082|4070|4079.8|4067.8|2
1623121310000|2021-06-08 03:01:50|4081.7|4069.7|4081.5|4069.5|4082.8|4070.8|4081.5|4069.5|0
1623121320000|2021-06-08 03:02:00|4081.8|4069.8|4081.5|4069.5|4082|4070|4080.5|4068.5|0
1623121330000|2021-06-08 03:02:10|4081|4069|4081.5|4069.5|4083.5|4071.5|4081|4069|0
1623121340000|2021-06-08 03:02:20|4082.5|4070.5|4082.5|4070.5|4083.5|4071.5|4082.5|4070.5|0
1623121350000|2021-06-08 03:02:30|4082.8|4070.8|4082.8|4070.8|4083.5|4071.5|4082.8|4070.8|10
1623121360000|2021-06-08 03:02:40|4083|4071|4083.3|4071.3|4083.5|4071.5|4083|4071|0
1623121370000|2021-06-08 03:02:50|4083.5|4071.5|4082.5|4070.5|4083.5|4071.5|4082.5|4070.5|0
1623121380000|2021-06-08 03:03:00|4083.5|4071.5|4081.7|4069.7|4083.5|4071.5|4081.7|4069.7|0
1623121390000|2021-06-08 03:03:10|4081.5|4069.5|4079.8|4067.8|4081.5|4069.5|4079.8|4067.8|0
1623121400000|2021-06-08 03:03:20|4081|4069|4080.3|4068.3|4081|4069|4080.3|4068.3|2
1623121410000|2021-06-08 03:03:30|4080|4068|4080.3|4068.3|4080.3|4068.3|4079.8|4067.8|0
1623121420000|2021-06-08 03:03:40|4079.8|4067.8|4081|4069|4081.3|4069.3|4079.8|4067.8|0
1623121430000|2021-06-08 03:03:50|4080.7|4068.7|4081|4069|4081|4069|4080.2|4068.2|5
1623121440000|2021-06-08 03:04:00|4082|4070|4082.5|4070.5|4083|4071|4082|4070|8
1623121450000|2021-06-08 03:04:10|4082.2|4070.2|4083|4071|4083|4071|4082.2|4070.2|0
1623121460000|2021-06-08 03:04:20|4082.7|4070.7|4082|4070|4082.7|4070.7|4082|4070|0
1623121470000|2021-06-08 03:04:30|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|0
1623121480000|2021-06-08 03:04:40|4080.5|4068.5|4080.3|4068.3|4080.5|4068.5|4079.8|4067.8|0
1623121490000|2021-06-08 03:04:50|4079.8|4067.8|4080|4068|4080.3|4068.3|4079.5|4067.5|4
1623121500000|2021-06-08 03:05:00|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079|4067|6
1623121510000|2021-06-08 03:05:10|4080|4068|4080.3|4068.3|4080.5|4068.5|4079.8|4067.8|0
1623121520000|2021-06-08 03:05:20|4079.8|4067.8|4079.3|4067.3|4079.8|4067.8|4079.3|4067.3|0
1623121530000|2021-06-08 03:05:30|4079|4067|4076.5|4064.5|4079|4067|4076.5|4064.5|1
1623121540000|2021-06-08 03:05:40|4076|4064|4076.3|4064.3|4076.5|4064.5|4075.5|4063.5|1
1623121550000|2021-06-08 03:05:50|4076|4064|4075.8|4063.8|4077|4065|4075.5|4063.5|1
1623121560000|2021-06-08 03:06:00|4076.3|4064.3|4076.5|4064.5|4077|4065|4076.3|4064.3|0
1623121570000|2021-06-08 03:06:10|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|4076.8|4064.8|0
1623121580000|2021-06-08 03:06:20|4079|4067|4079|4067|4079|4067|4078.8|4066.8|0
1623121590000|2021-06-08 03:06:30|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|0
1623121600000|2021-06-08 03:06:40|4079.2|4067.2|4079.5|4067.5|4079.5|4067.5|4079.2|4067.2|5
1623121610000|2021-06-08 03:06:50|4079.8|4067.8|4079.7|4067.7|4080|4068|4079.5|4067.5|0
1623121620000|2021-06-08 03:07:00|4080.2|4068.2|4081.7|4069.7|4082|4070|4080.2|4068.2|4
1623121630000|2021-06-08 03:07:10|4082|4070|4080|4068|4082.5|4070.5|4080|4068|0
1623121650000|2021-06-08 03:07:30|4079.7|4067.7|4080.5|4068.5|4080.5|4068.5|4079.5|4067.5|0
1623121660000|2021-06-08 03:07:40|4080.7|4068.7|4082|4070|4082|4070|4080.7|4068.7|2
1623121670000|2021-06-08 03:07:50|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|3
1623121680000|2021-06-08 03:08:00|4083.2|4071.2|4081.7|4069.7|4083.2|4071.2|4081.7|4069.7|0
1623121690000|2021-06-08 03:08:10|4081.2|4069.2|4080.2|4068.2|4081.2|4069.2|4080.2|4068.2|0
1623121720000|2021-06-08 03:08:40|4080|4068|4080|4068|4080|4068|4080|4068|0
1623121730000|2021-06-08 03:08:50|4080.2|4068.2|4079.7|4067.7|4080.5|4068.5|4079.7|4067.7|0
1623121760000|2021-06-08 03:09:20|4080|4068|4080|4068|4080|4068|4080|4068|5
1623121770000|2021-06-08 03:09:30|4080.5|4068.5|4080|4068|4080.8|4068.8|4079.5|4067.5|1
1623121780000|2021-06-08 03:09:40|4080.3|4068.3|4079.5|4067.5|4080.5|4068.5|4079.5|4067.5|0
1623121800000|2021-06-08 03:10:00|4079.7|4067.7|4080.2|4068.2|4080.2|4068.2|4079.7|4067.7|0
1623121810000|2021-06-08 03:10:10|4080.8|4068.8|4081.7|4069.7|4082|4070|4080.5|4068.5|0
1623121820000|2021-06-08 03:10:20|4081.5|4069.5|4080.7|4068.7|4081.5|4069.5|4080.7|4068.7|0
1623121830000|2021-06-08 03:10:30|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4
1623121840000|2021-06-08 03:10:40|4079|4067|4079.4|4067.4|4079.4|4067.4|4079|4067|0
1623121850000|2021-06-08 03:10:50|4079.2|4067.2|4078.7|4066.7|4079.2|4067.2|4078.7|4066.7|1
1623121860000|2021-06-08 03:11:00|4079.5|4067.5|4079.2|4067.2|4079.7|4067.7|4079.2|4067.2|5
1623121870000|2021-06-08 03:11:10|4079|4067|4079|4067|4079|4067|4079|4067|0
1623121880000|2021-06-08 03:11:20|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|1
1623121890000|2021-06-08 03:11:30|||||||||6
1623121900000|2021-06-08 03:11:40|4077.2|4065.2|4076.5|4064.5|4077.2|4065.2|4076.5|4064.5|0
1623121910000|2021-06-08 03:11:50|4076|4064|4076.5|4064.5|4076.5|4064.5|4076|4064|1
1623121920000|2021-06-08 03:12:00|4076.2|4064.2|4075.7|4063.7|4076.2|4064.2|4075.7|4063.7|0
1623121930000|2021-06-08 03:12:10|4075.5|4063.5|4073|4061|4075.5|4063.5|4073|4061|18
1623121940000|2021-06-08 03:12:20|4072.5|4060.5|4071.5|4059.5|4072.5|4060.5|4071.5|4059.5|15
1623121950000|2021-06-08 03:12:30|4071.3|4059.3|4072.5|4060.5|4072.5|4060.5|4071.3|4059.3|3
1623121960000|2021-06-08 03:12:40|4072.8|4060.8|4073|4061|4073.5|4061.5|4072.3|4060.3|0
1623121970000|2021-06-08 03:12:50|4073.5|4061.5|4074|4062|4074|4062|4073|4061|0
1623121980000|2021-06-08 03:13:00|4073.7|4061.7|4072.3|4060.3|4073.7|4061.7|4072.3|4060.3|0
1623121990000|2021-06-08 03:13:10|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1623122000000|2021-06-08 03:13:20|4072|4060|4072.3|4060.3|4072.3|4060.3|4072|4060|0
1623122010000|2021-06-08 03:13:30|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1623122020000|2021-06-08 03:13:40|4070|4058|4070|4058|4072.5|4060.5|4069.2|4057.2|4
1623122030000|2021-06-08 03:13:50|4071.1|4059.1|4067.5|4055.5|4071.1|4059.1|4067.5|4055.5|6
1623122040000|2021-06-08 03:14:00|4067|4055|4066.5|4054.5|4068|4056|4065.5|4053.5|0
1623122050000|2021-06-08 03:14:10|4066.8|4054.8|4064.5|4052.5|4066.8|4054.8|4064|4052|0
1623122060000|2021-06-08 03:14:20|4064|4052|4063.5|4051.5|4064|4052|4062.7|4050.7|0
1623122070000|2021-06-08 03:14:30|4063.7|4051.7|4065.7|4053.7|4065.7|4053.7|4063.7|4051.7|0
1623122080000|2021-06-08 03:14:40|4065.5|4053.5|4063|4051|4065.7|4053.7|4063|4051|0
1623122090000|2021-06-08 03:14:50|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|4060.7|4048.7|0
1623122100000|2021-06-08 03:15:00|4062|4050|4059.5|4047.5|4062|4050|4056.5|4044.5|0
1623122110000|2021-06-08 03:15:10|4060|4048|4056.7|4044.7|4061|4049|4056.7|4044.7|0
1623122120000|2021-06-08 03:15:20|4057|4045|4056.5|4044.5|4057|4045|4056.2|4044.2|0
1623122130000|2021-06-08 03:15:30|4056.2|4044.2|4056.2|4044.2|4056.7|4044.7|4054.7|4042.7|0
1623122140000|2021-06-08 03:15:40|4056.5|4044.5|4056.7|4044.7|4056.7|4044.7|4056.2|4044.2|0
1623122150000|2021-06-08 03:15:50|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1623122160000|2021-06-08 03:16:00|4055.7|4043.7|4054.7|4042.7|4056.2|4044.2|4054.7|4042.7|2
1623122170000|2021-06-08 03:16:10|4055.2|4043.2|4054.2|4042.2|4056.7|4044.7|4054.2|4042.2|2
1623122180000|2021-06-08 03:16:20|4054.7|4042.7|4053.7|4041.7|4054.7|4042.7|4053.7|4041.7|0
1623122190000|2021-06-08 03:16:30|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4052.7|4040.7|1
1623122200000|2021-06-08 03:16:40|4053.7|4041.7|4052.2|4040.2|4053.7|4041.7|4052.2|4040.2|2
1623122210000|2021-06-08 03:16:50|4052.3|4040.3|4056.2|4044.2|4056.2|4044.2|4052.3|4040.3|0
1623122220000|2021-06-08 03:17:00|4056|4044|4056.2|4044.2|4056.7|4044.7|4055.2|4043.2|0
1623122230000|2021-06-08 03:17:10|4056.5|4044.5|4056.7|4044.7|4057|4045|4056|4044|0
1623122240000|2021-06-08 03:17:20|4057.2|4045.2|4057.5|4045.5|4057.5|4045.5|4057.2|4045.2|0
1623122250000|2021-06-08 03:17:30|4057|4045|4057|4045|4057|4045|4056.7|4044.7|0
1623122260000|2021-06-08 03:17:40|4057.5|4045.5|4060|4048|4060.3|4048.3|4057.5|4045.5|0
1623122270000|2021-06-08 03:17:50|4060.5|4048.5|4060|4048|4061.5|4049.5|4058.9|4046.9|7
1623122280000|2021-06-08 03:18:00|4059.2|4047.2|4061.4|4049.4|4061.4|4049.4|4059.2|4047.2|3
1623122290000|2021-06-08 03:18:10|4060.9|4048.9|4061|4049|4061|4049|4059.9|4047.9|0
1623122300000|2021-06-08 03:18:20|4060.5|4048.5|4060|4048|4061|4049|4060|4048|0
1623122310000|2021-06-08 03:18:30|4059.7|4047.7|4058.4|4046.4|4059.7|4047.7|4058.2|4046.2|0
1623122320000|2021-06-08 03:18:40|4059.5|4047.5|4058.7|4046.7|4059.9|4047.9|4058.7|4046.7|0
1623122330000|2021-06-08 03:18:50|4059.2|4047.2|4058.2|4046.2|4059.2|4047.2|4058.2|4046.2|0
1623122340000|2021-06-08 03:19:00|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|0
1623122350000|2021-06-08 03:19:10|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|2
1623122360000|2021-06-08 03:19:20|4058.7|4046.7|4058.2|4046.2|4058.7|4046.7|4058.2|4046.2|0
1623122370000|2021-06-08 03:19:30|4057.7|4045.7|4057.5|4045.5|4057.7|4045.7|4057.2|4045.2|0
1623122380000|2021-06-08 03:19:40|4057.7|4045.7|4057.5|4045.5|4057.7|4045.7|4057.5|4045.5|0
1623122390000|2021-06-08 03:19:50|4057.7|4045.7|4058.2|4046.2|4058.2|4046.2|4057.7|4045.7|0
1623122430000|2021-06-08 03:20:30|4057.9|4045.9|4056.9|4044.9|4057.9|4045.9|4056.7|4044.7|0
1623122440000|2021-06-08 03:20:40|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1623122450000|2021-06-08 03:20:50|4057|4045|4057.4|4045.4|4057.7|4045.7|4057|4045|0
1623122460000|2021-06-08 03:21:00|4057.2|4045.2|4055.9|4043.9|4057.2|4045.2|4055.9|4043.9|0
1623122470000|2021-06-08 03:21:10|4055.7|4043.7|4055.9|4043.9|4056.2|4044.2|4054.5|4042.5|0
1623122480000|2021-06-08 03:21:20|4055|4043|4054.7|4042.7|4055|4043|4053.7|4041.7|0
1623122490000|2021-06-08 03:21:30|4054.5|4042.5|4054.5|4042.5|4054.7|4042.7|4054.5|4042.5|0
1623122500000|2021-06-08 03:21:40|4054.7|4042.7|4054.9|4042.9|4055|4043|4054.7|4042.7|0
1623122510000|2021-06-08 03:21:50|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|0
1623122520000|2021-06-08 03:22:00|4055.5|4043.5|4056|4044|4056|4044|4055.5|4043.5|0
1623122530000|2021-06-08 03:22:10|4056.5|4044.5|4057.5|4045.5|4057.5|4045.5|4056|4044|0
1623122540000|2021-06-08 03:22:20|4058|4046|4058.5|4046.5|4058.5|4046.5|4058|4046|0
1623122560000|2021-06-08 03:22:40|4059|4047|4058.7|4046.7|4059|4047|4058.5|4046.5|0
1623122570000|2021-06-08 03:22:50|4059|4047|4058.5|4046.5|4059|4047|4058.5|4046.5|0
1623122580000|2021-06-08 03:23:00|4058|4046|4056|4044|4058|4046|4056|4044|0
1623122600000|2021-06-08 03:23:20|4057|4045|4056|4044|4057.2|4045.2|4056|4044|0
1623122610000|2021-06-08 03:23:30|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|1
1623122620000|2021-06-08 03:23:40|4056.2|4044.2|4057|4045|4057|4045|4056.2|4044.2|5
1623122630000|2021-06-08 03:23:50|4056.2|4044.2|4056|4044|4056.2|4044.2|4056|4044|0
1623122650000|2021-06-08 03:24:10|4055.5|4043.5|4056.8|4044.8|4056.8|4044.8|4055.2|4043.2|3
1623122670000|2021-06-08 03:24:30|4057.5|4045.5|4057.9|4045.9|4057.9|4045.9|4057.5|4045.5|0
1623122680000|2021-06-08 03:24:40|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|1
1623122710000|2021-06-08 03:25:10|4058.5|4046.5|4057.7|4045.7|4058.5|4046.5|4057.7|4045.7|0
1623122720000|2021-06-08 03:25:20|4058|4046|4057.5|4045.5|4058|4046|4057.5|4045.5|7
1623122730000|2021-06-08 03:25:30|4058|4046|4058|4046|4058|4046|4058|4046|4
1623122760000|2021-06-08 03:26:00|4058.2|4046.2|4059|4047|4059|4047|4058.2|4046.2|1
1623122770000|2021-06-08 03:26:10|4059.7|4047.7|4059.5|4047.5|4060.2|4048.2|4059.5|4047.5|1
1623122780000|2021-06-08 03:26:20|4059.2|4047.2|4059.5|4047.5|4059.7|4047.7|4059.2|4047.2|0
1623122790000|2021-06-08 03:26:30|4059.7|4047.7|4059.5|4047.5|4059.7|4047.7|4059.5|4047.5|0
1623122800000|2021-06-08 03:26:40|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.5|4047.5|0
1623122810000|2021-06-08 03:26:50|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1623122820000|2021-06-08 03:27:00|4059.7|4047.7|4058.7|4046.7|4059.7|4047.7|4058.7|4046.7|0
1623122830000|2021-06-08 03:27:10|4058.5|4046.5|4058.5|4046.5|4058.7|4046.7|4058.5|4046.5|0
1623122840000|2021-06-08 03:27:20|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|0
1623122850000|2021-06-08 03:27:30|4058.5|4046.5|4057.5|4045.5|4058.5|4046.5|4056.5|4044.5|3
1623122860000|2021-06-08 03:27:40|4057.2|4045.2|4057|4045|4057.5|4045.5|4057|4045|0
1623122870000|2021-06-08 03:27:50|4056.7|4044.7|4056.5|4044.5|4056.7|4044.7|4056.5|4044.5|0
1623122880000|2021-06-08 03:28:00|||||||||1
1623122890000|2021-06-08 03:28:10|4055.7|4043.7|4054.5|4042.5|4055.7|4043.7|4054.5|4042.5|0
1623122900000|2021-06-08 03:28:20|4053.5|4041.5|4054|4042|4054|4042|4052.7|4040.7|0
1623122910000|2021-06-08 03:28:30|4053.5|4041.5|4054.5|4042.5|4055|4043|4052.7|4040.7|0
1623122930000|2021-06-08 03:28:50|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|4055|4043|1
1623122940000|2021-06-08 03:29:00|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1623122950000|2021-06-08 03:29:10|4055.5|4043.5|4057.2|4045.2|4057.7|4045.7|4055.2|4043.2|0
1623122970000|2021-06-08 03:29:30|4056.7|4044.7|4057.7|4045.7|4057.7|4045.7|4056.7|4044.7|0
1623122980000|2021-06-08 03:29:40|4058|4046|4058.7|4046.7|4058.7|4046.7|4058|4046|1
1623122990000|2021-06-08 03:29:50|4058.2|4046.2|4058.2|4046.2|4058.5|4046.5|4058.2|4046.2|0
1623123000000|2021-06-08 03:30:00|4058.5|4046.5|4062|4050|4062|4050|4057.7|4045.7|1
1623123010000|2021-06-08 03:30:10|4061.7|4049.7|4061.7|4049.7|4062.5|4050.5|4060.2|4048.2|0
1623123020000|2021-06-08 03:30:20|4062|4050|4061.7|4049.7|4062.2|4050.2|4061.7|4049.7|1
1623123030000|2021-06-08 03:30:30|4060.7|4048.7|4063|4051|4063|4051|4060.2|4048.2|2
1623123040000|2021-06-08 03:30:40|4063.2|4051.2|4064|4052|4064.7|4052.7|4063.2|4051.2|0
1623123050000|2021-06-08 03:30:50|4063.7|4051.7|4064.2|4052.2|4064.7|4052.7|4063.5|4051.5|0
1623123060000|2021-06-08 03:31:00|4064.5|4052.5|4063.5|4051.5|4064.7|4052.7|4063.5|4051.5|0
1623123070000|2021-06-08 03:31:10|4064|4052|4060.2|4048.2|4064|4052|4060|4048|0
1623123080000|2021-06-08 03:31:20|4060|4048|4060|4048|4061|4049|4059.5|4047.5|0
1623123090000|2021-06-08 03:31:30|4061|4049|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1623123100000|2021-06-08 03:31:40|4061.2|4049.2|4062|4050|4062|4050|4061|4049|0
1623123110000|2021-06-08 03:31:50|4062.7|4050.7|4061.5|4049.5|4062.7|4050.7|4061.5|4049.5|0
1623123120000|2021-06-08 03:32:00|4061.2|4049.2|4060|4048|4061.2|4049.2|4060|4048|0
1623123130000|2021-06-08 03:32:10|4059|4047|4059.2|4047.2|4059.7|4047.7|4059|4047|0
1623123140000|2021-06-08 03:32:20|4059.5|4047.5|4061|4049|4061|4049|4059.5|4047.5|0
1623123160000|2021-06-08 03:32:40|4061.2|4049.2|4062|4050|4062|4050|4061.2|4049.2|5
1623123170000|2021-06-08 03:32:50|||||||||4
1623123180000|2021-06-08 03:33:00|4061.7|4049.7|4064.4|4052.4|4064.4|4052.4|4061.5|4049.5|2
1623123190000|2021-06-08 03:33:10|4063|4051|4063|4051|4063|4051|4063|4051|0
1623123200000|2021-06-08 03:33:20|4062.5|4050.5|4062|4050|4063.5|4051.5|4062|4050|0
1623123210000|2021-06-08 03:33:30|4063.8|4051.8|4064|4052|4064.2|4052.2|4063.2|4051.2|0
1623123220000|2021-06-08 03:33:40|4063.5|4051.5|4064.5|4052.5|4064.5|4052.5|4063.5|4051.5|0
1623123230000|2021-06-08 03:33:50|4063.5|4051.5|4061.5|4049.5|4063.5|4051.5|4061.5|4049.5|0
1623123240000|2021-06-08 03:34:00|4061.2|4049.2|4060.5|4048.5|4061.2|4049.2|4060.5|4048.5|0
1623123250000|2021-06-08 03:34:10|4059.7|4047.7|4059.5|4047.5|4059.7|4047.7|4059.5|4047.5|3
1623123260000|2021-06-08 03:34:20|4059.2|4047.2|4057|4045|4059.2|4047.2|4057|4045|0
1623123270000|2021-06-08 03:34:30|4056.2|4044.2|4055|4043|4056.2|4044.2|4055|4043|0
1623123280000|2021-06-08 03:34:40|4055.2|4043.2|4055|4043|4055.5|4043.5|4055|4043|0
1623123290000|2021-06-08 03:34:50|4056|4044|4055.5|4043.5|4056|4044|4055.5|4043.5|0
1623123300000|2021-06-08 03:35:00|4056|4044|4056|4044|4056|4044|4055.5|4043.5|0
1623123310000|2021-06-08 03:35:10|4055|4043|4055|4043|4055|4043|4055|4043|0
1623123320000|2021-06-08 03:35:20|4054.5|4042.5|4056.7|4044.7|4056.7|4044.7|4054.5|4042.5|4
1623123330000|2021-06-08 03:35:30|4057.2|4045.2|4060.2|4048.2|4060.2|4048.2|4057.2|4045.2|0
1623123340000|2021-06-08 03:35:40|4060.7|4048.7|4061|4049|4061|4049|4060.7|4048.7|0
1623123350000|2021-06-08 03:35:50|4060.5|4048.5|4060|4048|4060.5|4048.5|4060|4048|0
1623123360000|2021-06-08 03:36:00|4059.5|4047.5|4057.5|4045.5|4059.5|4047.5|4057.5|4045.5|0
1623123370000|2021-06-08 03:36:10|4057|4045|4057.5|4045.5|4057.5|4045.5|4056.2|4044.2|0
1623123380000|2021-06-08 03:36:20|4057.7|4045.7|4058|4046|4058|4046|4057.7|4045.7|0
1623123390000|2021-06-08 03:36:30|4058.2|4046.2|4058.5|4046.5|4058.7|4046.7|4058.2|4046.2|0
1623123400000|2021-06-08 03:36:40|4058.7|4046.7|4061.5|4049.5|4062|4050|4058.7|4046.7|6
1623123410000|2021-06-08 03:36:50|4063|4051|4062|4050|4064|4052|4061.5|4049.5|33
1623123420000|2021-06-08 03:37:00|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1623123450000|2021-06-08 03:37:30|4062.5|4050.5|4061.3|4049.3|4062.5|4050.5|4061.2|4049.2|6
1623123460000|2021-06-08 03:37:40|4061.5|4049.5|4062|4050|4062|4050|4061.5|4049.5|1
1623123470000|2021-06-08 03:37:50|4065.5|4049.5|4065.5|4049.5|4065.5|4049.5|4065.5|4049.5|0
1623123480000|2021-06-08 03:38:00|4063|4051|4064|4052|4064|4052|4063|4051|0
1623123490000|2021-06-08 03:38:10|4064.3|4052.3|4064.3|4052.3|4064.3|4052.3|4064.3|4052.3|0
1623123520000|2021-06-08 03:38:40|4064|4052|4063.8|4051.8|4064|4052|4063.8|4051.8|0
1623123530000|2021-06-08 03:38:50|4063.5|4051.5|4064.3|4052.3|4065.3|4053.3|4063.5|4051.5|0
1623123540000|2021-06-08 03:39:00|4064.8|4052.8|4065|4053|4065.3|4053.3|4064.8|4052.8|0
1623123550000|2021-06-08 03:39:10|4066.1|4054.1|4066.3|4054.3|4067|4055|4065|4053|0
1623123560000|2021-06-08 03:39:20|4066|4054|4066.5|4054.5|4066.5|4054.5|4066|4054|0
1623123570000|2021-06-08 03:39:30|4066.3|4054.3|4065.5|4053.5|4066.3|4054.3|4065.5|4053.5|0
1623123590000|2021-06-08 03:39:50|4065.8|4053.8|4065|4053|4066.5|4054.5|4065|4053|0
1623123600000|2021-06-08 03:40:00|4065.5|4053.5|4065.5|4053.5|4066|4054|4065.3|4053.3|1
1623123610000|2021-06-08 03:40:10|4065.8|4053.8|4065.5|4053.5|4066.5|4054.5|4065|4053|1
1623123620000|2021-06-08 03:40:20|4065|4053|4064.8|4052.8|4065.5|4053.5|4064.5|4052.5|4
1623123630000|2021-06-08 03:40:30|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|0
1623123650000|2021-06-08 03:40:50|4064.3|4052.3|4065.5|4053.5|4065.5|4053.5|4063.8|4051.8|0
1623123660000|2021-06-08 03:41:00|4065.8|4053.8|4066.3|4054.3|4066.3|4054.3|4065.8|4053.8|2
1623123670000|2021-06-08 03:41:10|4066|4054|4065|4053|4066|4054|4065|4053|3
1623123680000|2021-06-08 03:41:20|4065.3|4053.3|4065|4053|4065.5|4053.5|4065|4053|0
1623123690000|2021-06-08 03:41:30|4064|4052|4064.8|4052.8|4064.8|4052.8|4064|4052|1
1623123700000|2021-06-08 03:41:40|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.3|4052.3|0
1623123710000|2021-06-08 03:41:50|4065|4053|4067.8|4055.8|4067.8|4055.8|4064.5|4052.5|0
1623123720000|2021-06-08 03:42:00|4067.3|4055.3|4065.3|4053.3|4067.3|4055.3|4065.3|4053.3|0
1623123730000|2021-06-08 03:42:10|4065.8|4053.8|4065.5|4053.5|4065.8|4053.8|4065.5|4053.5|1
1623123740000|2021-06-08 03:42:20|4064.3|4052.3|4065.3|4053.3|4065.3|4053.3|4064.3|4052.3|1
1623123750000|2021-06-08 03:42:30|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|0
1623123760000|2021-06-08 03:42:40|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|1
1623123770000|2021-06-08 03:42:50|4064.3|4052.3|4064.8|4052.8|4065|4053|4064.3|4052.3|0
1623123780000|2021-06-08 03:43:00|4065|4053|4062.8|4050.8|4065.3|4053.3|4062.8|4050.8|0
1623123790000|2021-06-08 03:43:10|4063|4051|4062.8|4050.8|4063|4051|4062.8|4050.8|0
1623123800000|2021-06-08 03:43:20|4063.3|4051.3|4067.1|4055.1|4067.1|4055.1|4063.3|4051.3|5
1623123810000|2021-06-08 03:43:30|4067.3|4055.3|4067.3|4055.3|4069.9|4057.9|4067.3|4055.3|16
1623123820000|2021-06-08 03:43:40|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1623123830000|2021-06-08 03:43:50|4067.3|4055.3|4068.6|4056.6|4068.6|4056.6|4067.3|4055.3|4
1623123840000|2021-06-08 03:44:00|4068.9|4056.9|4068.6|4056.6|4069.6|4057.6|4068.6|4056.6|19
1623123850000|2021-06-08 03:44:10|4068.4|4056.4|4068.6|4056.6|4068.6|4056.6|4068.4|4056.4|6
1623123860000|2021-06-08 03:44:20|4068.4|4056.4|4067.3|4055.3|4068.4|4056.4|4067.3|4055.3|3
1623123890000|2021-06-08 03:44:50|4068.6|4056.6|4068.1|4056.1|4068.6|4056.6|4068.1|4056.1|10
1623123900000|2021-06-08 03:45:00|4068.4|4056.4|4065.3|4053.3|4068.4|4056.4|4065.3|4053.3|12
1623123910000|2021-06-08 03:45:10|4065.1|4053.1|4064.8|4052.8|4065.1|4053.1|4064.8|4052.8|0
1623123920000|2021-06-08 03:45:20|4065.3|4053.3|4066.6|4054.6|4066.6|4054.6|4064.8|4052.8|0
1623123940000|2021-06-08 03:45:40|||||||||1
1623123960000|2021-06-08 03:46:00|4066.3|4054.3|4061.6|4049.6|4066.3|4054.3|4061.6|4049.6|0
1623123970000|2021-06-08 03:46:10|4061.3|4049.3|4061.1|4049.1|4061.3|4049.3|4061.1|4049.1|0
1623123990000|2021-06-08 03:46:30|4061.6|4049.6|4062.1|4050.1|4062.1|4050.1|4061.6|4049.6|0
1623124000000|2021-06-08 03:46:40|4062.6|4050.6|4062.8|4050.8|4063.1|4051.1|4062.5|4050.5|0
1623124010000|2021-06-08 03:46:50|4063.4|4051.4|4063.6|4051.6|4063.6|4051.6|4063.1|4051.1|0
1623124030000|2021-06-08 03:47:10|4063.3|4051.3|4063.6|4051.6|4063.6|4051.6|4063.1|4051.1|0
1623124040000|2021-06-08 03:47:20|4064.1|4052.1|4064.1|4052.1|4064.3|4052.3|4064.1|4052.1|0
1623124050000|2021-06-08 03:47:30|4064.3|4052.3|4064.3|4052.3|4064.6|4052.6|4064.3|4052.3|0
1623124060000|2021-06-08 03:47:40|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1623124070000|2021-06-08 03:47:50|4063.6|4051.6|4063.1|4051.1|4063.6|4051.6|4063.1|4051.1|0
1623124210000|2021-06-08 03:50:10|4062.8|4050.8|4058.1|4046.1|4062.8|4050.8|4057.8|4045.8|0
1623124220000|2021-06-08 03:50:20|4057.8|4045.8|4058.1|4046.1|4058.1|4046.1|4057.6|4045.6|0
1623124230000|2021-06-08 03:50:30|4057.8|4045.8|4058.1|4046.1|4058.1|4046.1|4057.8|4045.8|0
1623124240000|2021-06-08 03:50:40|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1623124250000|2021-06-08 03:50:50|4058.1|4046.1|4057.6|4045.6|4058.1|4046.1|4057.3|4045.3|0
1623124260000|2021-06-08 03:51:00|4057.1|4045.1|4057.6|4045.6|4057.6|4045.6|4056.8|4044.8|0
1623124270000|2021-06-08 03:51:10|4056.1|4044.1|4054.8|4042.8|4056.8|4044.8|4054.8|4042.8|5
1623124280000|2021-06-08 03:51:20|4054.5|4042.5|4052.3|4040.3|4054.5|4042.5|4052.3|4040.3|0
1623124290000|2021-06-08 03:51:30|4050.1|4038.1|4049.1|4037.1|4050.6|4038.6|4049.1|4037.1|29
1623124300000|2021-06-08 03:51:40|4048.6|4036.6|4051.6|4039.6|4051.6|4039.6|4048.6|4036.6|9
1623124310000|2021-06-08 03:51:50|4051.8|4039.8|4053.1|4041.1|4053.6|4041.6|4051.8|4039.8|0
1623124320000|2021-06-08 03:52:00|4052.3|4040.3|4052.3|4040.3|4052.8|4040.8|4051.8|4039.8|4
1623124330000|2021-06-08 03:52:10|4051.8|4039.8|4052.3|4040.3|4052.3|4040.3|4050.6|4038.6|0
1623124340000|2021-06-08 03:52:20|4052.1|4040.1|4052.3|4040.3|4052.6|4040.6|4051.1|4039.1|2
1623124350000|2021-06-08 03:52:30|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|0
1623124360000|2021-06-08 03:52:40|4052.3|4040.3|4052.6|4040.6|4052.6|4040.6|4052.3|4040.3|8
1623124370000|2021-06-08 03:52:50|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1623124380000|2021-06-08 03:53:00|4051.6|4039.6|4049.5|4037.5|4051.8|4039.8|4049.5|4037.5|2
1623124390000|2021-06-08 03:53:10|4050.3|4038.3|4050|4038|4050.3|4038.3|4049.8|4037.8|0
1623124400000|2021-06-08 03:53:20|4049.8|4037.8|4050.8|4038.8|4050.8|4038.8|4049.8|4037.8|0
1623124410000|2021-06-08 03:53:30|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|0
1623124420000|2021-06-08 03:53:40|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|0
1623124440000|2021-06-08 03:54:00|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|1
1623124450000|2021-06-08 03:54:10|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1623124460000|2021-06-08 03:54:20|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|0
1623124470000|2021-06-08 03:54:30|4051.1|4039.1|4050.3|4038.3|4051.3|4039.3|4050.3|4038.3|0
1623124480000|2021-06-08 03:54:40|4050.8|4038.8|4051.3|4039.3|4051.3|4039.3|4050.8|4038.8|0
1623124510000|2021-06-08 03:55:10|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1623124520000|2021-06-08 03:55:20|4050.6|4038.6|4050|4038|4051|4039|4050|4038|0
1623124530000|2021-06-08 03:55:30|4051|4039|4052.3|4040.3|4052.3|4040.3|4051|4039|0
1623124540000|2021-06-08 03:55:40|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|0
1623124550000|2021-06-08 03:55:50|||||||||7
1623124560000|2021-06-08 03:56:00|4053|4041|4053.6|4041.6|4053.6|4041.6|4053|4041|2
1623124570000|2021-06-08 03:56:10|4053.8|4041.8|4056.3|4044.3|4056.3|4044.3|4053.6|4041.6|0
1623124580000|2021-06-08 03:56:20|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4056.3|4044.3|0
1623124590000|2021-06-08 03:56:30|4056.8|4044.8|4057.1|4045.1|4057.3|4045.3|4056.5|4044.5|3
1623124600000|2021-06-08 03:56:40|4057.6|4045.6|4056.6|4044.6|4057.6|4045.6|4056.3|4044.3|0
1623124610000|2021-06-08 03:56:50|4056|4044|4055.8|4043.8|4056|4044|4055.3|4043.3|0
1623124620000|2021-06-08 03:57:00|4055.5|4043.5|4054.8|4042.8|4055.5|4043.5|4054.6|4042.6|2
1623124630000|2021-06-08 03:57:10|4055.1|4043.1|4055.1|4043.1|4055.1|4043.1|4054.3|4042.3|0
1623124640000|2021-06-08 03:57:20|4055.3|4043.3|4055.6|4043.6|4055.6|4043.6|4055.3|4043.3|1
1623124650000|2021-06-08 03:57:30|4055.3|4043.3|4055.1|4043.1|4055.3|4043.3|4055.1|4043.1|0
1623124670000|2021-06-08 03:57:50|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1623124680000|2021-06-08 03:58:00|4054.6|4042.6|4054.8|4042.8|4054.8|4042.8|4054.6|4042.6|0
1623124690000|2021-06-08 03:58:10|4054.1|4042.1|4054.6|4042.6|4054.6|4042.6|4054.1|4042.1|0
1623124700000|2021-06-08 03:58:20|4054.8|4042.8|4055.6|4043.6|4055.6|4043.6|4054.8|4042.8|0
1623124710000|2021-06-08 03:58:30|4055.8|4043.8|4055.6|4043.6|4055.8|4043.8|4055.6|4043.6|0
1623124720000|2021-06-08 03:58:40|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1623124730000|2021-06-08 03:58:50|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1623124740000|2021-06-08 03:59:00|4055.8|4043.8|4056.3|4044.3|4056.3|4044.3|4055.8|4043.8|0
1623124750000|2021-06-08 03:59:10|4056.5|4044.5|4056.8|4044.8|4057.3|4045.3|4056.5|4044.5|0
1623124760000|2021-06-08 03:59:20|4057.1|4045.1|4057.1|4045.1|4057.6|4045.6|4057.1|4045.1|0
1623124770000|2021-06-08 03:59:30|4057.3|4045.3|4057.6|4045.6|4057.6|4045.6|4057.3|4045.3|0
1623124780000|2021-06-08 03:59:40|4057.3|4045.3|4057.1|4045.1|4057.3|4045.3|4057.1|4045.1|0
1623124800000|2021-06-08 04:00:00|4056.8|4044.8|4056.8|4044.8|4057.1|4045.1|4056.8|4044.8|0
1623124810000|2021-06-08 04:00:10|4057.1|4045.1|4058.3|4046.3|4058.3|4046.3|4057.1|4045.1|0
1623124820000|2021-06-08 04:00:20|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1623124830000|2021-06-08 04:00:30|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1623124840000|2021-06-08 04:00:40|4057.8|4045.8|4055.6|4043.6|4057.8|4045.8|4055.6|4043.6|0
1623124850000|2021-06-08 04:00:50|4054.8|4042.8|4054.9|4042.9|4054.9|4042.9|4054.4|4042.4|0
1623124860000|2021-06-08 04:01:00|4054.6|4042.6|4055.3|4043.3|4055.3|4043.3|4054.4|4042.4|0
1623124870000|2021-06-08 04:01:10|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1623124880000|2021-06-08 04:01:20|4055.6|4043.6|4055.1|4043.1|4055.6|4043.6|4055.1|4043.1|0
1623124900000|2021-06-08 04:01:40|4054.8|4042.8|4054.6|4042.6|4054.8|4042.8|4054.6|4042.6|0
1623124930000|2021-06-08 04:02:10|4055.1|4043.1|4054.8|4042.8|4055.1|4043.1|4054.8|4042.8|0
1623124940000|2021-06-08 04:02:20|4055.1|4043.1|4055.3|4043.3|4055.3|4043.3|4055.1|4043.1|2
1623124960000|2021-06-08 04:02:40|4055.1|4043.1|4054.8|4042.8|4055.1|4043.1|4054.8|4042.8|0
1623125010000|2021-06-08 04:03:30|4055.1|4043.1|4054.1|4042.1|4055.1|4043.1|4054.1|4042.1|4
1623125030000|2021-06-08 04:03:50|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|2
1623125040000|2021-06-08 04:04:00|4054.1|4042.1|4052.8|4040.8|4054.1|4042.1|4052.8|4040.8|0
1623125050000|2021-06-08 04:04:10|4052.3|4040.3|4044.8|4032.8|4052.3|4040.3|4044.8|4032.8|6
1623125060000|2021-06-08 04:04:20|4044.6|4032.6|4044.4|4032.4|4045.1|4033.1|4044.3|4032.3|3
1623125070000|2021-06-08 04:04:30|4043.6|4031.6|4039.8|4027.8|4043.6|4031.6|4039.8|4027.8|4
1623125080000|2021-06-08 04:04:40|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|0
1623125090000|2021-06-08 04:04:50|4039.6|4027.6|4040.3|4028.3|4040.6|4028.6|4039.3|4027.3|0
1623125100000|2021-06-08 04:05:00|4040.6|4028.6|4040.3|4028.3|4040.6|4028.6|4040.1|4028.1|4
1623125110000|2021-06-08 04:05:10|4040.1|4028.1|4038.9|4026.9|4040.1|4028.1|4038.6|4026.6|2
1623125120000|2021-06-08 04:05:20|4038.6|4026.6|4039.3|4027.3|4039.9|4027.9|4038.6|4026.6|0
1623125130000|2021-06-08 04:05:30|4039.6|4027.6|4039.6|4027.6|4040.1|4028.1|4039.3|4027.3|6
1623125140000|2021-06-08 04:05:40|4039.9|4027.9|4040.1|4028.1|4040.9|4028.9|4039.6|4027.6|1
1623125150000|2021-06-08 04:05:50|4039.6|4027.6|4039.9|4027.9|4039.9|4027.9|4039.6|4027.6|5
1623125160000|2021-06-08 04:06:00|4040.1|4028.1|4041.1|4029.1|4041.4|4029.4|4040.1|4028.1|0
1623125170000|2021-06-08 04:06:10|4043|4031|4040.9|4028.9|4043.4|4031.4|4040.9|4028.9|0
1623125180000|2021-06-08 04:06:20|4040.4|4028.4|4040.6|4028.6|4040.6|4028.6|4040.4|4028.4|3
1623125190000|2021-06-08 04:06:30|||||||||1
1623125200000|2021-06-08 04:06:40|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|19
1623125210000|2021-06-08 04:06:50|4039.4|4027.4|4037.9|4025.9|4039.4|4027.4|4037.9|4025.9|5
1623125220000|2021-06-08 04:07:00|4036.6|4024.6|4033.3|4021.3|4036.6|4024.6|4033.3|4021.3|2
1623125230000|2021-06-08 04:07:10|4031.8|4019.8|4032.6|4020.6|4032.6|4020.6|4031.8|4019.8|0
1623125240000|2021-06-08 04:07:20|4031.9|4019.9|4032.4|4020.4|4032.4|4020.4|4030.9|4018.9|1
1623125250000|2021-06-08 04:07:30|4031.9|4019.9|4030.9|4018.9|4031.9|4019.9|4030.9|4018.9|9
1623125260000|2021-06-08 04:07:40|4030.4|4018.4|4028.1|4016.1|4030.4|4018.4|4027.1|4015.1|6
1623125270000|2021-06-08 04:07:50|4029.1|4017.1|4026.3|4014.3|4029.1|4017.1|4025.8|4013.8|14
1623125280000|2021-06-08 04:08:00|4025.3|4013.3|4023.6|4011.6|4025.3|4013.3|4021.1|4009.1|3
1623125290000|2021-06-08 04:08:10|4023.9|4011.9|4025.9|4013.9|4025.9|4013.9|4023.6|4011.6|0
1623125300000|2021-06-08 04:08:20|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|14
1623125310000|2021-06-08 04:08:30|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4
1623125320000|2021-06-08 04:08:40|4023.9|4011.9|4024.9|4012.9|4024.9|4012.9|4023.7|4011.7|0
1623125330000|2021-06-08 04:08:50|4024.6|4012.6|4025.2|4013.2|4025.2|4013.2|4024.6|4012.6|0
1623125340000|2021-06-08 04:09:00|4025.4|4013.4|4024.4|4012.4|4025.4|4013.4|4024.4|4012.4|2
1623125350000|2021-06-08 04:09:10|4024.8|4012.8|4024.8|4012.8|4025.1|4013.1|4024.8|4012.8|4
1623125360000|2021-06-08 04:09:20|||||||||1
1623125370000|2021-06-08 04:09:30|4025.1|4013.1|4024.1|4012.1|4025.1|4013.1|4024.1|4012.1|1
1623125380000|2021-06-08 04:09:40|4023.6|4011.6|4025.1|4013.1|4025.1|4013.1|4023.1|4011.1|14
1623125390000|2021-06-08 04:09:50|4024.5|4012.5|4024.3|4012.3|4024.5|4012.5|4024.3|4012.3|1
1623125400000|2021-06-08 04:10:00|4025.1|4013.1|4024.8|4012.8|4025.1|4013.1|4024.8|4012.8|0
1623125410000|2021-06-08 04:10:10|4025.1|4013.1|4024.1|4012.1|4025.1|4013.1|4024.1|4012.1|0
1623125420000|2021-06-08 04:10:20|4024.6|4012.6|4024.3|4012.3|4024.6|4012.6|4024.1|4012.1|0
1623125440000|2021-06-08 04:10:40|4024.6|4012.6|4025.1|4013.1|4025.1|4013.1|4024.6|4012.6|0
1623125450000|2021-06-08 04:10:50|4024.8|4012.8|4025.1|4013.1|4025.1|4013.1|4024.8|4012.8|0
1623125460000|2021-06-08 04:11:00|4025.3|4013.3|4026.5|4014.5|4026.5|4014.5|4025.3|4013.3|2
1623125470000|2021-06-08 04:11:10|4026.8|4014.8|4027.1|4015.1|4027.3|4015.3|4026.8|4014.8|12
1623125480000|2021-06-08 04:11:20|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|1
1623125490000|2021-06-08 04:11:30|4026.1|4014.1|4026.8|4014.8|4026.8|4014.8|4026.1|4014.1|0
1623125500000|2021-06-08 04:11:40|4027|4015|4028.1|4016.1|4028.1|4016.1|4027|4015|1
1623125520000|2021-06-08 04:12:00|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|0
1623125530000|2021-06-08 04:12:10|4028.8|4016.8|4028.6|4016.6|4028.8|4016.8|4028.6|4016.6|0
1623125540000|2021-06-08 04:12:20|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|0
1623125550000|2021-06-08 04:12:30|4028.1|4016.1|4026.8|4014.8|4028.1|4016.1|4026.8|4014.8|1
1623125560000|2021-06-08 04:12:40|4026.3|4014.3|4026.6|4014.6|4026.6|4014.6|4026.3|4014.3|0
1623125600000|2021-06-08 04:13:20|4025.8|4013.8|4027.6|4015.6|4027.6|4015.6|4025.6|4013.6|3
1623125610000|2021-06-08 04:13:30|4026.8|4014.8|4025.8|4013.8|4026.8|4014.8|4025.6|4013.6|1
1623125620000|2021-06-08 04:13:40|4025.3|4013.3|4025.1|4013.1|4025.3|4013.3|4025.1|4013.1|0
1623125630000|2021-06-08 04:13:50|4024.6|4012.6|4024.3|4012.3|4024.6|4012.6|4024.3|4012.3|0
1623125650000|2021-06-08 04:14:10|4023.5|4011.5|4022.1|4010.1|4023.5|4011.5|4022.1|4010.1|0
1623125670000|2021-06-08 04:14:30|4021.8|4009.8|4022.1|4010.1|4022.1|4010.1|4021.6|4009.6|0
1623125680000|2021-06-08 04:14:40|4021.8|4009.8|4022.3|4010.3|4022.3|4010.3|4021.6|4009.6|0
1623125690000|2021-06-08 04:14:50|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|0
1623125700000|2021-06-08 04:15:00|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|1
1623125710000|2021-06-08 04:15:10|4022.1|4010.1|4023.1|4011.1|4023.1|4011.1|4021.6|4009.6|1
1623125720000|2021-06-08 04:15:20|4022.8|4010.8|4024.8|4012.8|4024.8|4012.8|4022.6|4010.6|0
1623125730000|2021-06-08 04:15:30|4024.3|4012.3|4025.3|4013.3|4025.3|4013.3|4024.3|4012.3|0
1623125740000|2021-06-08 04:15:40|4025.8|4013.8|4026.3|4014.3|4026.3|4014.3|4025.6|4013.6|0
1623125780000|2021-06-08 04:16:20|4026.8|4014.8|4026.3|4014.3|4027.3|4015.3|4026.3|4014.3|0
1623125790000|2021-06-08 04:16:30|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|0
1623125810000|2021-06-08 04:16:50|4026.8|4014.8|4026.1|4014.1|4026.8|4014.8|4026.1|4014.1|6
1623125820000|2021-06-08 04:17:00|4027.1|4015.1|4026.5|4014.5|4027.1|4015.1|4026.5|4014.5|2
1623125830000|2021-06-08 04:17:10|4026.1|4014.1|4025.8|4013.8|4026.1|4014.1|4025.8|4013.8|0
1623125840000|2021-06-08 04:17:20|4025.5|4013.5|4024.1|4012.1|4025.5|4013.5|4024.1|4012.1|0
1623125850000|2021-06-08 04:17:30|4024.6|4012.6|4024.1|4012.1|4025.1|4013.1|4024.1|4012.1|0
1623125870000|2021-06-08 04:17:50|4023.8|4011.8|4022.3|4010.3|4024.1|4012.1|4022.3|4010.3|0
1623125890000|2021-06-08 04:18:10|4021.6|4009.6|4021.3|4009.3|4021.6|4009.6|4021.3|4009.3|6
1623125900000|2021-06-08 04:18:20|4021.1|4009.1|4008.6|3996.6|4021.1|4009.1|4008.6|3996.6|0
1623125910000|2021-06-08 04:18:30|4007.3|3995.3|4003.8|3991.8|4008.3|3996.3|4003.1|3991.1|3
1623125920000|2021-06-08 04:18:40|4003.3|3991.3|4001.3|3989.3|4003.3|3991.3|4001.1|3989.1|0
1623125930000|2021-06-08 04:18:50|4001.6|3989.6|4004.1|3992.1|4004.1|3992.1|4001.6|3989.6|2
1623125940000|2021-06-08 04:19:00|4004.3|3992.3|4004.1|3992.1|4004.3|3992.3|4004.1|3992.1|0
1623125950000|2021-06-08 04:19:10|4004.3|3992.3|4004.1|3992.1|4004.6|3992.6|4004.1|3992.1|0
1623125960000|2021-06-08 04:19:20|4004.6|3992.6|4004.1|3992.1|4004.6|3992.6|4004.1|3992.1|0
1623125970000|2021-06-08 04:19:30|4004.3|3992.3|4005.1|3993.1|4005.1|3993.1|4004.3|3992.3|0
1623125980000|2021-06-08 04:19:40|4006.1|3994.1|4005.8|3993.8|4006.6|3994.6|4004.3|3992.3|0
1623125990000|2021-06-08 04:19:50|4006.6|3994.6|4007.8|3995.8|4008.1|3996.1|4006.6|3994.6|0
1623126000000|2021-06-08 04:20:00|4008.3|3996.3|4010.1|3998.1|4011.1|3999.1|4008.3|3996.3|0
1623126010000|2021-06-08 04:20:10|4009.6|3997.6|4009.6|3997.6|4010.1|3998.1|4008.5|3996.5|0
1623126020000|2021-06-08 04:20:20|4010.1|3998.1|4011|3999|4011|3999|4010.1|3998.1|0
1623126030000|2021-06-08 04:20:30|4011.3|3999.3|4013.1|4001.1|4013.1|4001.1|4011.3|3999.3|0
1623126040000|2021-06-08 04:20:40|4012.8|4000.8|4011.8|3999.8|4012.8|4000.8|4011.8|3999.8|0
1623126050000|2021-06-08 04:20:50|4012.6|4000.6|4012.8|4000.8|4013.1|4001.1|4012.3|4000.3|0
1623126060000|2021-06-08 04:21:00|4012.3|4000.3|4013.8|4001.8|4013.8|4001.8|4009.3|3997.3|0
1623126070000|2021-06-08 04:21:10|4012.3|4000.3|4008.8|3996.8|4012.6|4000.3|4007.8|3995.8|0
1623126080000|2021-06-08 04:21:20|4009.1|3997.1|4009.1|3997.1|4009.1|3997.1|4009.1|3997.1|0
1623126090000|2021-06-08 04:21:30|4008.8|3996.8|4007.3|3995.3|4008.8|3996.8|4006.8|3994.8|0
1623126100000|2021-06-08 04:21:40|4007|3995|4008.3|3996.3|4008.8|3996.8|4006.8|3994.8|0
1623126110000|2021-06-08 04:21:50|4010|3998|4008.3|3996.3|4010|3998|4008.3|3996.3|1
1623126120000|2021-06-08 04:22:00|4008.8|3996.8|4009.5|3997.5|4009.5|3997.5|4008.8|3996.8|0
1623126170000|2021-06-08 04:22:50|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|6
1623126180000|2021-06-08 04:23:00|4008.8|3996.8|4009|3997|4009|3997|4008.8|3996.8|0
1623126190000|2021-06-08 04:23:10|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|0
1623126200000|2021-06-08 04:23:20|4009.5|3997.5|4009|3997|4009.5|3997.5|4008.5|3996.5|0
1623126210000|2021-06-08 04:23:30|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009.3|3997.3|0
1623126220000|2021-06-08 04:23:40|4009.5|3997.5|4009.8|3997.8|4009.8|3997.8|4009.5|3997.5|0
1623126240000|2021-06-08 04:24:00|4010.8|3998.8|4013.8|4001.8|4013.8|4001.8|4010.8|3998.8|0
1623126250000|2021-06-08 04:24:10|4019.5|4007.5|4018|4006|4022.5|4010.5|4018|4006|6
1623126260000|2021-06-08 04:24:20|4017.7|4001.7|4013.8|4001.8|4017.7|4003.5|4013.5|4001.5|0
1623126270000|2021-06-08 04:24:30|4014|4002|4017.5|4005.5|4017.5|4005.5|4014|4002|1
1623126280000|2021-06-08 04:24:40|4018|4006|4018.3|4006.3|4018.5|4006.5|4018|4006|0
1623126290000|2021-06-08 04:24:50|4018|4006|4018|4006|4018|4006|4018|4006|0
1623126310000|2021-06-08 04:25:10|4017.5|4005.5|4014|4002|4017.5|4005.5|4014|4002|0
1623126320000|2021-06-08 04:25:20|4013.8|4001.8|4012|4000|4013.8|4001.8|4011|3999|0
1623126330000|2021-06-08 04:25:30|4012.3|4000.3|4013.8|4001.8|4013.8|4001.8|4012|4000|0
1623126340000|2021-06-08 04:25:40|4013.5|4001.5|4012.8|4000.8|4013.5|4001.5|4012.5|4000.5|0
1623126360000|2021-06-08 04:26:00|4012.5|4000.5|4012.3|4000.3|4013.3|4001.3|4011.3|3999.3|3
1623126370000|2021-06-08 04:26:10|4012|4000|4012.3|4000.3|4012.3|4000.3|4011.5|3999.5|0
1623126380000|2021-06-08 04:26:20|4012|4000|4013|4001|4013.5|4001.5|4012|4000|0
1623126390000|2021-06-08 04:26:30|4013.3|4001.3|4012.8|4000.8|4013.3|4001.3|4012.8|4000.8|0
1623126400000|2021-06-08 04:26:40|4012.5|4000.5|4011.5|3999.5|4012.5|4000.5|4011.5|3999.5|0
1623126410000|2021-06-08 04:26:50|4011.3|3999.3|4011|3999|4011.3|3999.3|4011|3999|0
1623126420000|2021-06-08 04:27:00|4010.5|3998.5|4010.8|3998.8|4010.8|3998.8|4009.5|3997.5|0
1623126430000|2021-06-08 04:27:10|4010.5|3998.5|4010|3998|4010.5|3998.5|4010|3998|0
1623126440000|2021-06-08 04:27:20|4009.8|3997.8|4010.1|3998.1|4010.5|3998.5|4009|3997|5
1623126450000|2021-06-08 04:27:30|4009.8|3997.8|4009.8|3997.8|4010.3|3998.3|4009.5|3997.5|0
1623126460000|2021-06-08 04:27:40|4010|3998|4012|4000|4012|4000|4010|3998|0
1623126470000|2021-06-08 04:27:50|4012.3|4000.3|4011.5|3999.5|4012.5|4000.5|4011|3999|0
1623126480000|2021-06-08 04:28:00|4011.2|3999.2|4011.2|3999.2|4011.5|3999.5|4011.2|3999.2|0
1623126490000|2021-06-08 04:28:10|4011|3999|4011.2|3999.2|4011.2|3999.2|4011|3999|0
1623126500000|2021-06-08 04:28:20|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|0
1623126520000|2021-06-08 04:28:40|4011|3999|4011|3999|4011.5|3999.5|4011|3999|0
1623126530000|2021-06-08 04:28:50|4010.7|3998.7|4010.5|3998.5|4011.5|3999.5|4010.5|3998.5|0
1623126540000|2021-06-08 04:29:00|4010.8|3998.8|4010.5|3998.5|4011.5|3999.5|4010.5|3998.5|0
1623126550000|2021-06-08 04:29:10|4010.8|3998.8|4011.5|3999.5|4011.5|3999.5|4010.7|3998.7|0
1623126560000|2021-06-08 04:29:20|4010.5|3998.5|4011.5|3999.5|4011.5|3999.5|4010.5|3998.5|0
1623126570000|2021-06-08 04:29:30|4012.2|4000.2|4012|4000|4012.2|4000.2|4012|4000|0
1623126580000|2021-06-08 04:29:40|4012.5|4000.5|4012|4000|4012.5|4000.5|4012|4000|0
1623126590000|2021-06-08 04:29:50|4012.5|4000.5|4014|4002|4014|4002|4012|4000|0
1623133800000|2021-06-08 06:30:00|4003.5|3991.5|4002.8|3990.8|4003.5|3991.5|4002.8|3990.8|4
1623133810000|2021-06-08 06:30:10|4002.6|3990.6|4001.3|3989.3|4002.6|3990.6|3999.6|3987.6|0
1623133820000|2021-06-08 06:30:20|4000.5|3988.5|4000.5|3988.5|4000.8|3988.8|4000.3|3988.3|1
1623133830000|2021-06-08 06:30:30|4000.8|3988.8|4005.8|3993.8|4005.8|3993.8|4000.8|3988.8|3
1623133840000|2021-06-08 06:30:40|4005.5|3993.5|4001|3989|4007.3|3995.3|4001|3989|0
1623133850000|2021-06-08 06:30:50|4001.3|3989.3|4000.8|3988.8|4002.3|3990.3|4000.5|3988.5|0
1623133860000|2021-06-08 06:31:00|4000.5|3988.5|4006.5|3990.5|4007|3991|4000.3|3988.3|0
1623133870000|2021-06-08 06:31:10|4006.8|3990.8|4003.8|3991.8|4006.8|3993.3|4003.8|3990.6|0
1623133880000|2021-06-08 06:31:20|4004.6|3992.6|4005.3|3993.3|4005.8|3993.8|4004.3|3992.3|0
1623133890000|2021-06-08 06:31:30|4005.1|3993.1|4005.3|3993.3|4005.3|3993.3|4004.6|3992.6|0
1623133900000|2021-06-08 06:31:40|4005|3993|4005|3993|4005.3|3993.3|4004.1|3992.1|0
1623133910000|2021-06-08 06:31:50|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|0
1623133920000|2021-06-08 06:32:00|4005.8|3993.8|4006.8|3994.8|4007|3995|4005.8|3993.8|0
1623133930000|2021-06-08 06:32:10|4007.3|3995.3|4010.5|3998.5|4011.3|3999.3|4007.3|3995.3|0
1623133940000|2021-06-08 06:32:20|4010.3|3998.3|4008.2|3996.2|4010.8|3998.8|4008.2|3996.2|11
1623133950000|2021-06-08 06:32:30|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|9
1623133960000|2021-06-08 06:32:40|4010|3998|4010.5|3998.5|4010.5|3998.5|4010|3998|1
1623133970000|2021-06-08 06:32:50|4011|3999|4009|3997|4011|3999|4009|3997|0
1623133980000|2021-06-08 06:33:00|4009.3|3997.3|4009.3|3997.3|4010.3|3998.3|4009.3|3997.3|0
1623133990000|2021-06-08 06:33:10|4008.8|3996.8|4010.8|3998.8|4010.8|3998.8|4008.8|3996.8|0
1623134000000|2021-06-08 06:33:20|4010.5|3998.5|4010.3|3998.3|4010.5|3998.5|4010.3|3998.3|0
1623134010000|2021-06-08 06:33:30|4009.5|3997.5|4008|3996|4010|3998|4007.5|3995.5|2
1623134020000|2021-06-08 06:33:40|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|0
1623134030000|2021-06-08 06:33:50|4007.5|3995.5|4007.2|3995.2|4007.5|3995.5|4007.2|3995.2|0
1623134040000|2021-06-08 06:34:00|4007.5|3995.5|4007.7|3995.7|4007.7|3995.7|4007.5|3995.5|7
1623134050000|2021-06-08 06:34:10|4007|3995|4006.7|3994.7|4007|3995|4006.7|3994.7|0
1623134060000|2021-06-08 06:34:20|4007.2|3995.2|4007.2|3995.2|4007.2|3995.2|4006.7|3994.7|0
1623134070000|2021-06-08 06:34:30|4007.5|3995.5|4014|4002|4014|4002|4007.5|3995.5|1
1623134080000|2021-06-08 06:34:40|4013.7|4001.7|4013.2|4001.2|4013.7|4001.7|4012|4000|0
1623134090000|2021-06-08 06:34:50|4014.7|4002.7|4014|4002|4014.7|4002.7|4011.5|3999.5|1
1623134100000|2021-06-08 06:35:00|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|2
1623134110000|2021-06-08 06:35:10|4013.7|4001.7|4014.2|4002.2|4014.2|4002.2|4013.7|4001.7|0
1623134120000|2021-06-08 06:35:20|4014.5|4002.5|4014.7|4002.7|4014.7|4002.7|4014.2|4002.2|0
1623134130000|2021-06-08 06:35:30|4015.2|4003.2|4014|4002|4015.2|4003.2|4014|4002|0
1623134140000|2021-06-08 06:35:40|4014.2|4002.2|4014|4002|4014.5|4002.5|4013.7|4001.7|0
1623134150000|2021-06-08 06:35:50|4013.5|4001.5|4013|4001|4013.7|4001.7|4012.7|4000.7|0
1623134170000|2021-06-08 06:36:10|4012.7|4000.7|4007.5|3995.5|4012.7|4000.7|4007.5|3995.5|0
1623134180000|2021-06-08 06:36:20|4007.2|3995.2|4004.5|3992.5|4007.2|3995.2|4004.3|3992.3|2
1623134190000|2021-06-08 06:36:30|4004.3|3992.3|4002.2|3990.2|4004.3|3992.3|4002.2|3990.2|3
1623134210000|2021-06-08 06:36:50|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1623134220000|2021-06-08 06:37:00|4002.2|3990.2|4000.5|3984.5|4002.2|3990.2|4000.5|3984.5|0
1623134230000|2021-06-08 06:37:10|3999|3987|3998.2|3986.2|3999|3987|3998.2|3986.2|1
1623134240000|2021-06-08 06:37:20|3998|3986|3998.7|3986.7|3998.7|3986.7|3997.7|3985.7|0
1623134250000|2021-06-08 06:37:30|3998.2|3986.2|3999.7|3987.7|3999.7|3987.7|3998.2|3986.2|0
1623134260000|2021-06-08 06:37:40|3999.5|3987.5|4001.5|3989.5|4001.5|3989.5|3999.5|3987.5|0
1623134270000|2021-06-08 06:37:50|4001.2|3989.2|4002.5|3990.5|4003.5|3991.5|4001.2|3989.2|0
1623134280000|2021-06-08 06:38:00|4002.2|3990.2|4003.2|3991.2|4003.5|3991.5|4000.9|3988.9|3
1623134290000|2021-06-08 06:38:10|4002.7|3990.7|4003.2|3991.2|4003.2|3991.2|4002.7|3990.7|0
1623134300000|2021-06-08 06:38:20|4003.5|3991.5|4004.2|3992.2|4004.7|3992.7|4003.5|3991.5|0
1623134310000|2021-06-08 06:38:30|4005.2|3993.2|4006.7|3994.7|4006.7|3994.7|4005.2|3993.2|0
1623134320000|2021-06-08 06:38:40|4007|3995|4005|3993|4007|3995|4004.2|3992.2|0
1623134330000|2021-06-08 06:38:50|4004.7|3992.7|4001.7|3989.7|4004.7|3992.7|4001.7|3989.7|0
1623134340000|2021-06-08 06:39:00|4001.4|3989.4|3999.2|3987.2|4001.7|3989.7|3999.2|3987.2|0
1623134350000|2021-06-08 06:39:10|3998.9|3986.9|3997.5|3985.5|3998.9|3986.9|3997.4|3985.4|0
1623134360000|2021-06-08 06:39:20|3997.7|3985.7|3999.2|3987.2|3999.2|3987.2|3997.2|3985.2|11
1623134370000|2021-06-08 06:39:30|3999.7|3987.7|3999.9|3987.9|3999.9|3987.9|3999.2|3987.2|0
1623134380000|2021-06-08 06:39:40|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1623134390000|2021-06-08 06:39:50|3998.9|3986.9|4001.7|3989.7|4001.7|3989.7|3998.4|3986.4|0
1623134410000|2021-06-08 06:40:10|4001.4|3989.4|4001.2|3989.2|4001.7|3989.7|4001.2|3989.2|0
1623134420000|2021-06-08 06:40:20|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1623134430000|2021-06-08 06:40:30|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|0
1623134450000|2021-06-08 06:40:50|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4001.7|3989.7|0
1623134460000|2021-06-08 06:41:00|4001.9|3989.9|4002.2|3990.2|4002.2|3990.2|4001.4|3989.4|1
1623134470000|2021-06-08 06:41:10|4001.7|3989.7|4000.9|3988.9|4002.2|3990.2|4000.9|3988.9|1
1623134480000|2021-06-08 06:41:20|4001.4|3989.4|4001.9|3989.9|4001.9|3989.9|4001.4|3989.4|0
1623134490000|2021-06-08 06:41:30|4001.4|3989.4|4000.9|3988.9|4001.4|3989.4|4000.9|3988.9|0
1623134500000|2021-06-08 06:41:40|3999.7|3987.7|3998.9|3986.9|3999.7|3987.7|3998.9|3986.9|1
1623134510000|2021-06-08 06:41:50|3998.4|3986.4|3999.9|3987.9|3999.9|3987.9|3997.9|3985.9|0
1623134520000|2021-06-08 06:42:00|3999.4|3987.4|4000.2|3988.2|4000.4|3988.4|3999.4|3987.4|0
1623134530000|2021-06-08 06:42:10|3999.7|3987.7|3998.2|3986.2|3999.7|3987.7|3998.2|3986.2|0
1623134540000|2021-06-08 06:42:20|3997.7|3985.7|3997.9|3985.9|3997.9|3985.9|3997.7|3985.7|0
1623134550000|2021-06-08 06:42:30|3998.2|3986.2|3998.4|3986.4|3998.4|3986.4|3998.2|3986.2|0
1623134560000|2021-06-08 06:42:40|3997.9|3985.9|3996.9|3984.9|3997.9|3985.9|3996.9|3984.9|0
1623134570000|2021-06-08 06:42:50|3997.2|3985.2|3996.4|3984.4|3997.2|3985.2|3996.4|3984.4|0
1623134580000|2021-06-08 06:43:00|3997.2|3985.2|3997.7|3985.7|3998.2|3986.2|3997.2|3985.2|0
1623134590000|2021-06-08 06:43:10|3996.4|3984.4|3996.2|3984.2|3996.4|3984.4|3996.2|3984.2|1
1623134600000|2021-06-08 06:43:20|3995.9|3983.9|3993.2|3981.2|3995.9|3983.9|3992.7|3980.7|12
1623134610000|2021-06-08 06:43:30|3993.7|3981.7|3991.3|3979.3|3993.7|3981.7|3991|3979|17
1623134620000|2021-06-08 06:43:40|3990.8|3978.8|3988.8|3976.8|3990.8|3978.8|3988.8|3976.8|28
1623134630000|2021-06-08 06:43:50|3986.3|3974.3|3984.8|3972.8|3986.3|3974.3|3984.8|3972.8|48
1623134640000|2021-06-08 06:44:00|3984|3972|3983.3|3971.3|3986.5|3974.5|3980.5|3968.5|12
1623134650000|2021-06-08 06:44:10|3983.1|3971.1|3980.8|3968.8|3983.3|3971.3|3980.8|3968.8|0
1623134660000|2021-06-08 06:44:20|3980.3|3968.3|3978.6|3966.6|3983|3971|3978.6|3966.6|2
1623134670000|2021-06-08 06:44:30|3976.8|3964.8|3973.8|3961.8|3976.8|3964.8|3973.8|3961.8|2
1623134680000|2021-06-08 06:44:40|3974.3|3962.3|3973.8|3961.8|3974.8|3962.8|3973.3|3961.3|0
1623134690000|2021-06-08 06:44:50|3974.3|3962.3|3969.8|3957.8|3974.3|3962.3|3969.8|3957.8|0
1623134700000|2021-06-08 06:45:00|3970.3|3958.3|3968.8|3956.8|3970.8|3958.8|3968.8|3956.8|0
1623134710000|2021-06-08 06:45:10|3968.3|3956.3|3966.5|3954.5|3968.3|3956.3|3965.8|3953.8|0
1623134720000|2021-06-08 06:45:20|3966.3|3954.3|3962|3950|3966.3|3954.3|3959.8|3947.8|0
1623134730000|2021-06-08 06:45:30|3963.8|3951.8|3966.5|3954.5|3968.5|3956.5|3961.3|3949.3|5
1623134740000|2021-06-08 06:45:40|3966.7|3954.7|3967|3955|3967.5|3955.5|3965.7|3953.7|1
1623134750000|2021-06-08 06:45:50|3966.8|3954.8|3968.5|3956.5|3968.5|3956.5|3966.5|3954.5|0
1623134760000|2021-06-08 06:46:00|3968.3|3956.3|3968.3|3956.3|3968.5|3956.5|3968|3956|0
1623134770000|2021-06-08 06:46:10|3969|3957|3973.3|3961.3|3973.3|3961.3|3969|3957|0
1623134780000|2021-06-08 06:46:20|3972.5|3960.5|3975.8|3963.8|3975.8|3963.8|3972.5|3960.5|1
1623134790000|2021-06-08 06:46:30|3981|3965|3980.3|3968.3|3981|3968.3|3978.5|3965|0
1623134800000|2021-06-08 06:46:40|3980.8|3968.8|3974.5|3962.5|3980.8|3968.8|3974.5|3961.5|1
1623134810000|2021-06-08 06:46:50|3973.3|3961.3|3972|3960|3973.5|3961.3|3969.5|3957.5|0
1623134820000|2021-06-08 06:47:00|3972.3|3960.3|3970|3958|3972.3|3960.3|3970|3958|0
1623134830000|2021-06-08 06:47:10|3969.5|3957.5|3970|3958|3970|3958|3968.7|3956.7|1
1623134840000|2021-06-08 06:47:20|3969.8|3957.8|3970.8|3958.8|3970.8|3958.8|3969.3|3957.3|0
1623134850000|2021-06-08 06:47:30|3971.3|3959.3|3970.3|3958.3|3971.3|3959.3|3970.3|3958.3|0
1623134860000|2021-06-08 06:47:40|3970|3958|3969.8|3957.8|3970|3958|3969.8|3957.8|0
1623134870000|2021-06-08 06:47:50|3969.5|3957.5|3969.8|3957.8|3970.3|3958.3|3969.5|3957.5|5
1623134880000|2021-06-08 06:48:00|3970.3|3958.3|3970.8|3958.8|3970.8|3958.8|3969.8|3957.8|0
1623134890000|2021-06-08 06:48:10|3970.3|3958.3|3970.3|3958.3|3970.8|3958.8|3969.8|3957.8|0
1623134900000|2021-06-08 06:48:20|3969.8|3957.8|3971.8|3959.8|3971.8|3959.8|3969.8|3957.8|0
1623134910000|2021-06-08 06:48:30|3971.5|3959.5|3972.8|3960.8|3972.8|3960.8|3971.3|3959.3|0
1623134920000|2021-06-08 06:48:40|3973.3|3961.3|3974.3|3962.3|3974.3|3962.3|3972.8|3960.8|0
1623134930000|2021-06-08 06:48:50|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|0
1623134940000|2021-06-08 06:49:00|3974.3|3962.3|3977.5|3965.5|3977.5|3965.5|3974.3|3962.3|1
1623134950000|2021-06-08 06:49:10|3977.2|3965.2|3976.8|3964.8|3977.2|3965.2|3976.5|3964.5|0
1623134960000|2021-06-08 06:49:20|3975.8|3963.8|3975.3|3963.3|3975.8|3963.8|3975.3|3963.3|0
1623134970000|2021-06-08 06:49:30|3975.5|3963.5|3974.8|3962.8|3975.8|3963.8|3974.8|3962.8|0
1623134980000|2021-06-08 06:49:40|3974.5|3962.5|3975.3|3963.3|3975.5|3963.5|3974.5|3962.5|0
1623135000000|2021-06-08 06:50:00|3974.8|3962.8|3975|3963|3975|3963|3974.5|3962.5|0
1623135010000|2021-06-08 06:50:10|3974.8|3962.8|3973.8|3961.8|3974.8|3962.8|3973.8|3961.8|0
1623135020000|2021-06-08 06:50:20|3973.5|3961.5|3972.3|3960.3|3973.5|3961.5|3972.3|3960.3|1
1623135030000|2021-06-08 06:50:30|3972.5|3960.5|3971.8|3959.8|3972.5|3960.5|3971.8|3959.8|0
1623135040000|2021-06-08 06:50:40|3969.8|3957.8|3970|3958|3970.8|3958.8|3969.8|3957.8|0
1623135050000|2021-06-08 06:50:50|3970.3|3958.3|3971.8|3959.8|3971.8|3959.8|3970.3|3958.3|2
1623135060000|2021-06-08 06:51:00|3971.3|3959.3|3970|3958|3971.8|3959.8|3970|3958|0
1623135070000|2021-06-08 06:51:10|3969.5|3957.5|3969|3957|3970|3958|3969|3957|1
1623135080000|2021-06-08 06:51:20|||||||||4
1623135090000|2021-06-08 06:51:30|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1623135100000|2021-06-08 06:51:40|3970|3958|3969.5|3957.5|3970.3|3958.3|3969.5|3957.5|0
1623135110000|2021-06-08 06:51:50|3969.8|3957.8|3970.5|3958.5|3970.5|3958.5|3969.8|3957.8|1
1623135120000|2021-06-08 06:52:00|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|1
1623135130000|2021-06-08 06:52:10|3972.8|3960.8|3976|3964|3976|3964|3972.8|3960.8|1
1623135140000|2021-06-08 06:52:20|3975.8|3963.8|3977|3965|3977|3965|3975.8|3963.8|0
1623135150000|2021-06-08 06:52:30|3978.2|3966.2|3977.7|3965.7|3978.7|3966.7|3977.5|3965.5|2
1623135160000|2021-06-08 06:52:40|3978.7|3966.7|3977|3965|3978.7|3966.7|3976.3|3964.3|1
1623135180000|2021-06-08 06:53:00|3977.2|3965.2|3976.5|3964.5|3977.2|3965.2|3976.5|3964.5|0
1623135190000|2021-06-08 06:53:10|3976.3|3964.3|3976.5|3964.5|3976.5|3964.5|3976.3|3964.3|1
1623135200000|2021-06-08 06:53:20|3976|3964|3975.5|3963.5|3976.3|3964.3|3975.5|3963.5|0
1623135210000|2021-06-08 06:53:30|3976|3964|3974.5|3962.5|3976|3964|3974|3962|0
1623135220000|2021-06-08 06:53:40|3974.2|3962.2|3974|3962|3974.2|3962.2|3974|3962|0
1623135230000|2021-06-08 06:53:50|3974.8|3962.8|3974.8|3962.8|3975.5|3963.5|3973.5|3961.5|0
1623135240000|2021-06-08 06:54:00|3975|3963|3975|3963|3975|3963|3975|3963|0
1623135250000|2021-06-08 06:54:10|3974.5|3962.5|3975|3963|3975|3963|3974.5|3962.5|0
1623135260000|2021-06-08 06:54:20|3974.7|3962.7|3977.5|3965.5|3977.5|3965.5|3974.5|3962.5|0
1623135270000|2021-06-08 06:54:30|3977.8|3965.8|3980.7|3968.7|3980.7|3968.7|3977.8|3965.8|0
1623135280000|2021-06-08 06:54:40|3980.5|3968.5|3980.7|3968.7|3980.7|3968.7|3980.2|3968.2|0
1623135300000|2021-06-08 06:55:00|3981|3969|3981|3969|3981|3969|3981|3969|0
1623135310000|2021-06-08 06:55:10|3981.5|3969.5|3983.2|3971.2|3983.2|3971.2|3981.5|3969.5|1
1623135320000|2021-06-08 06:55:20|3984|3972|3981|3969|3985|3972|3981|3968.5|1
1623135330000|2021-06-08 06:55:30|3980.7|3968.7|3982.7|3970.7|3982.7|3970.7|3980.5|3968.5|0
1623135340000|2021-06-08 06:55:40|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1623135360000|2021-06-08 06:56:00|3982.2|3970.2|3980.7|3968.7|3982.2|3970.2|3980.5|3968.5|0
1623135370000|2021-06-08 06:56:10|3981.3|3969.3|3981|3969|3981.3|3969.3|3981|3969|0
1623135380000|2021-06-08 06:56:20|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1623135390000|2021-06-08 06:56:30|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|0
1623135400000|2021-06-08 06:56:40|3981|3969|3978.2|3966.2|3981|3969|3978.2|3966.2|0
1623135410000|2021-06-08 06:56:50|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|0
1623135420000|2021-06-08 06:57:00|3975.2|3963.2|3978|3966|3980.2|3966|3975.2|3963.2|1
1623135430000|2021-06-08 06:57:10|3977.7|3965.7|3980.3|3968.3|3981.5|3968.3|3977.7|3965.5|0
1623135440000|2021-06-08 06:57:20|3981.3|3969.3|3981.8|3969.8|3981.8|3969.8|3981.3|3969.3|0
1623135450000|2021-06-08 06:57:30|3981.3|3969.3|3981.8|3969.8|3982.5|3970.5|3981.3|3969.3|0
1623135460000|2021-06-08 06:57:40|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980.3|3968.3|0
1623135470000|2021-06-08 06:57:50|3980.5|3968.5|3981.5|3969.5|3981.5|3969.5|3980.5|3968.5|0
1623135480000|2021-06-08 06:58:00|3981.3|3969.3|3980.8|3968.8|3981.3|3969.3|3980.8|3968.8|0
1623135500000|2021-06-08 06:58:20|3980.5|3968.5|3980.3|3968.3|3980.5|3968.5|3980.3|3968.3|3
1623135510000|2021-06-08 06:58:30|3981|3969|3980.5|3968.5|3981|3969|3980.5|3968.5|0
1623135530000|2021-06-08 06:58:50|3980.8|3968.8|3977|3965|3980.8|3968.8|3977|3965|2
1623135540000|2021-06-08 06:59:00|3977.5|3965.5|3976.3|3964.3|3977.8|3965.8|3976.3|3964.3|0
1623135550000|2021-06-08 06:59:10|3976.5|3964.5|3977.3|3961.3|3977.7|3964.5|3976.5|3961.3|0
1623135560000|2021-06-08 06:59:20|3976.7|3960.7|3974.8|3962.8|3977.3|3962.8|3974.8|3960.5|2
1623135570000|2021-06-08 06:59:30|3974.5|3962.5|3975.7|3963.7|3975.8|3963.8|3974.3|3962.3|1
1623135580000|2021-06-08 06:59:40|3975.2|3963.2|3974|3962|3975.2|3963.2|3974|3962|0
1623135590000|2021-06-08 06:59:50|3973.7|3961.7|3973.5|3961.5|3976|3962.7|3973|3960|0
1623135600000|2021-06-08 07:00:00|3974|3962|3975|3963|3975.5|3963.5|3972.5|3960.5|0
1623135610000|2021-06-08 07:00:10|3974.7|3962.7|3974|3962|3974.7|3962.7|3974|3962|0
1623135620000|2021-06-08 07:00:20|3973.7|3961.7|3973.5|3961.5|3973.7|3961.7|3973.5|3961.5|0
1623135630000|2021-06-08 07:00:30|3974|3962|3973.5|3961.5|3974|3962|3972.5|3960.5|0
1623135640000|2021-06-08 07:00:40|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|4
1623135650000|2021-06-08 07:00:50|3969.4|3957.4|3969.2|3957.2|3969.4|3957.4|3968.9|3956.9|0
1623135660000|2021-06-08 07:01:00|3969.7|3957.7|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|1
1623135670000|2021-06-08 07:01:10|3968.2|3956.2|3966.5|3954.5|3968.2|3956.2|3965.7|3953.7|0
1623135680000|2021-06-08 07:01:20|3966|3954|3967.2|3955.2|3968.4|3956.4|3965.2|3953.2|0
1623135690000|2021-06-08 07:01:30|3966.7|3954.7|3966|3954|3966.7|3954.7|3965.2|3953.2|1
1623135700000|2021-06-08 07:01:40|3965.7|3953.7|3966|3954|3966.5|3954.5|3965.7|3953.7|0
1623135710000|2021-06-08 07:01:50|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1623135720000|2021-06-08 07:02:00|3967|3955|3969.7|3957.7|3969.7|3957.7|3967|3955|1
1623135730000|2021-06-08 07:02:10|3969.6|3957.6|3971.4|3959.4|3971.4|3959.4|3969.6|3957.6|15
1623135740000|2021-06-08 07:02:20|3971.1|3959.1|3970.1|3958.1|3971.6|3959.6|3970.1|3958.1|0
1623135750000|2021-06-08 07:02:30|3970.4|3958.4|3970.1|3958.1|3970.6|3958.6|3969.9|3957.9|0
1623135760000|2021-06-08 07:02:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|2
1623135770000|2021-06-08 07:02:50|||||||||1
1623135780000|2021-06-08 07:03:00|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|0
1623135790000|2021-06-08 07:03:10|3970.9|3958.9|3970.8|3958.8|3970.9|3958.9|3970.8|3958.8|10
1623135800000|2021-06-08 07:03:20|3971.1|3959.1|3969.6|3957.6|3971.1|3959.1|3969.6|3957.6|9
1623135810000|2021-06-08 07:03:30|3969.1|3957.1|3967.6|3955.6|3969.1|3957.1|3967.6|3955.6|0
1623135820000|2021-06-08 07:03:40|3967.1|3955.1|3966.9|3954.9|3967.1|3955.1|3966.9|3954.9|0
1623135830000|2021-06-08 07:03:50|3967.1|3955.1|3966.4|3954.4|3967.1|3955.1|3966.4|3954.4|2
1623135840000|2021-06-08 07:04:00|3965.9|3953.9|3965.9|3953.9|3966.1|3954.1|3965.6|3953.6|0
1623135850000|2021-06-08 07:04:10|||||||||4
1623135860000|2021-06-08 07:04:20|3966.9|3954.9|3967.4|3955.4|3969.4|3955.9|3966.9|3953.4|0
1623135870000|2021-06-08 07:04:30|3967.6|3955.6|3963.9|3951.9|3969.1|3955.6|3963.9|3950.9|0
1623135890000|2021-06-08 07:04:50|3964.1|3952.1|3964.4|3952.4|3966.9|3953.4|3964.1|3950.4|0
1623135900000|2021-06-08 07:05:00|3964.9|3952.9|3965.2|3953.2|3965.2|3953.2|3964.9|3952.9|0
1623135910000|2021-06-08 07:05:10|3965.4|3953.4|3964.7|3952.7|3965.4|3953.4|3964.7|3952.7|0
1623135930000|2021-06-08 07:05:30|3964.9|3952.9|3966.1|3954.1|3966.1|3954.1|3964.9|3952.9|0
1623135940000|2021-06-08 07:05:40|3965.9|3953.9|3965.9|3953.9|3966.1|3954.1|3965.9|3953.9|0
1623135950000|2021-06-08 07:05:50|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1623135960000|2021-06-08 07:06:00|3965.4|3953.4|3963.7|3951.7|3965.4|3953.4|3963.7|3951.7|3
1623135970000|2021-06-08 07:06:10|3964.2|3952.2|3962.4|3950.4|3964.4|3952.4|3960.9|3948.9|0
1623135980000|2021-06-08 07:06:20|3962.7|3950.7|3961.4|3949.4|3962.7|3950.7|3960.9|3948.9|0
1623135990000|2021-06-08 07:06:30|3961.9|3949.9|3963.6|3951.6|3963.6|3951.6|3961.7|3949.7|0
1623136000000|2021-06-08 07:06:40|3963.9|3951.9|3964.1|3952.1|3964.9|3952.9|3963.4|3951.4|0
1623136010000|2021-06-08 07:06:50|3964.6|3952.6|3964.7|3952.7|3965.7|3953.7|3963.9|3951.9|0
1623136020000|2021-06-08 07:07:00|3964.4|3952.4|3964.7|3952.7|3964.7|3952.7|3963.9|3951.9|1
1623136030000|2021-06-08 07:07:10|3964.4|3952.4|3965.1|3953.1|3965.1|3953.1|3964.1|3952.1|1
1623136040000|2021-06-08 07:07:20|3965.4|3953.4|3966.6|3954.6|3968.4|3956.4|3965.4|3953.4|0
1623136050000|2021-06-08 07:07:30|3966.9|3954.9|3966.9|3954.9|3967.1|3955.1|3966.6|3954.6|0
1623136060000|2021-06-08 07:07:40|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1623136070000|2021-06-08 07:07:50|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3966.9|3954.9|1
1623136080000|2021-06-08 07:08:00|3966.9|3954.9|3965.4|3953.4|3967.1|3955.1|3965.4|3953.4|0
1623136090000|2021-06-08 07:08:10|3965.1|3953.1|3960.9|3948.9|3965.1|3953.1|3960.9|3948.9|0
1623136100000|2021-06-08 07:08:20|3961.4|3949.4|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1623136110000|2021-06-08 07:08:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1623136120000|2021-06-08 07:08:40|3962.4|3950.4|3962.4|3950.4|3962.7|3950.7|3962.4|3950.4|0
1623136130000|2021-06-08 07:08:50|3963.7|3951.7|3965.1|3953.1|3965.6|3953.6|3963.7|3951.7|0
1623136140000|2021-06-08 07:09:00|3965.4|3953.4|3961.4|3949.4|3965.4|3953.4|3960.9|3948.9|0
1623136150000|2021-06-08 07:09:10|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|0
1623136160000|2021-06-08 07:09:20|3962.7|3950.7|3962.2|3950.2|3962.9|3950.9|3962.2|3950.2|0
1623136170000|2021-06-08 07:09:30|3962.4|3950.4|3960.9|3948.9|3962.4|3950.4|3960.9|3948.9|0
1623136180000|2021-06-08 07:09:40|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1623136190000|2021-06-08 07:09:50|3960.7|3948.7|3959.7|3947.7|3960.7|3948.7|3959.7|3947.7|11
1623136210000|2021-06-08 07:10:10|3960.4|3948.4|3961.4|3949.4|3961.9|3949.9|3960.4|3948.4|1
1623136220000|2021-06-08 07:10:20|3961.7|3949.7|3961.2|3949.2|3961.7|3949.7|3960.9|3948.9|0
1623136230000|2021-06-08 07:10:30|3961.4|3949.4|3961.2|3949.2|3961.4|3949.4|3961.2|3949.2|0
1623136240000|2021-06-08 07:10:40|3961.9|3949.9|3961.2|3949.2|3961.9|3949.9|3961.2|3949.2|0
1623136250000|2021-06-08 07:10:50|3961.4|3949.4|3961.7|3949.7|3961.7|3949.7|3961.2|3949.2|0
1623136270000|2021-06-08 07:11:10|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1623136290000|2021-06-08 07:11:30|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1623136300000|2021-06-08 07:11:40|3962.7|3950.7|3962.4|3950.4|3962.7|3950.7|3962.4|3950.4|0
1623136310000|2021-06-08 07:11:50|3963.2|3951.2|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|0
1623136320000|2021-06-08 07:12:00|3963.2|3951.2|3963.2|3951.2|3963.7|3951.7|3962.4|3950.4|0
1623136330000|2021-06-08 07:12:10|3962.7|3950.7|3963.7|3951.7|3963.7|3951.7|3962.7|3950.7|0
1623136340000|2021-06-08 07:12:20|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1623136350000|2021-06-08 07:12:30|3963.6|3951.6|3961.6|3949.6|3963.6|3951.6|3961.6|3949.6|0
1623136360000|2021-06-08 07:12:40|3962.4|3950.4|3962.1|3950.1|3962.4|3950.4|3962.1|3950.1|0
1623136380000|2021-06-08 07:13:00|3962.6|3950.6|3962.4|3950.4|3963.1|3951.1|3962.4|3950.4|0
1623136390000|2021-06-08 07:13:10|3961.9|3949.9|3962.9|3950.9|3962.9|3950.9|3961.6|3949.6|0
1623136400000|2021-06-08 07:13:20|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1623136410000|2021-06-08 07:13:30|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.6|3950.6|0
1623136440000|2021-06-08 07:14:00|3963.4|3951.4|3963.6|3951.6|3963.6|3951.6|3962.9|3950.9|0
1623136450000|2021-06-08 07:14:10|3963.9|3951.9|3965.6|3953.6|3965.6|3953.6|3963.9|3951.9|0
1623136460000|2021-06-08 07:14:20|3966.6|3954.6|3967.1|3955.1|3967.1|3955.1|3966.6|3954.6|4
1623136470000|2021-06-08 07:14:30|3968.1|3956.1|3970.1|3958.1|3970.1|3958.1|3968.1|3956.1|9
1623136480000|2021-06-08 07:14:40|3969.6|3957.6|3970.1|3958.1|3970.4|3958.4|3968.6|3956.6|0
1623136490000|2021-06-08 07:14:50|3969.8|3957.8|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1623136500000|2021-06-08 07:15:00|3970.1|3958.1|3971.1|3959.1|3971.1|3959.1|3970.1|3958.1|5
1623136510000|2021-06-08 07:15:10|3970.3|3958.3|3969.9|3957.9|3970.3|3958.3|3969.9|3957.9|11
1623136520000|2021-06-08 07:15:20|3968.9|3956.9|3969.4|3957.4|3969.4|3957.4|3968.6|3956.6|0
1623136530000|2021-06-08 07:15:30|3969.6|3957.6|3968.6|3956.6|3969.6|3957.6|3968.6|3956.6|0
1623136540000|2021-06-08 07:15:40|3968.9|3956.9|3969.6|3957.6|3969.6|3957.6|3968.9|3956.9|0
1623136550000|2021-06-08 07:15:50|3969.1|3957.1|3970.6|3958.6|3970.6|3958.6|3969.1|3957.1|8
1623136560000|2021-06-08 07:16:00|3971.1|3959.1|3970.8|3958.8|3971.3|3959.3|3970.8|3958.8|2
1623136570000|2021-06-08 07:16:10|3971.3|3959.3|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|4
1623136580000|2021-06-08 07:16:20|3970.3|3958.3|3970.1|3958.1|3970.3|3958.3|3969.8|3957.8|0
1623136590000|2021-06-08 07:16:30|3970.3|3958.3|3971.6|3959.6|3971.6|3959.6|3970.3|3958.3|1
1623136600000|2021-06-08 07:16:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|1
1623136610000|2021-06-08 07:16:50|3971.1|3959.1|3970.6|3958.6|3971.1|3959.1|3970.6|3958.6|4
1623136620000|2021-06-08 07:17:00|3969.8|3957.8|3969.6|3957.6|3969.8|3957.8|3969.6|3957.6|0
1623136630000|2021-06-08 07:17:10|3970.1|3958.1|3970.3|3958.3|3970.8|3958.8|3970.1|3958.1|5
1623136640000|2021-06-08 07:17:20|3970.1|3958.1|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|0
1623136650000|2021-06-08 07:17:30|3969.1|3957.1|3968.1|3956.1|3969.1|3957.1|3968.1|3956.1|0
1623136660000|2021-06-08 07:17:40|3967.6|3955.6|3966.1|3954.1|3967.6|3955.6|3965.6|3953.6|0
1623136670000|2021-06-08 07:17:50|3966.4|3954.4|3964.6|3952.6|3966.4|3954.4|3964.6|3952.6|0
1623136680000|2021-06-08 07:18:00|3965.1|3953.1|3964.4|3952.4|3966.1|3954.1|3964.1|3952.1|5
1623136690000|2021-06-08 07:18:10|3964.6|3952.6|3965.9|3953.9|3965.9|3953.9|3964.6|3952.6|0
1623136700000|2021-06-08 07:18:20|3966.1|3954.1|3967.1|3955.1|3967.4|3955.4|3966.1|3954.1|0
1623136720000|2021-06-08 07:18:40|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|1
1623136730000|2021-06-08 07:18:50|3967.1|3955.1|3966.9|3954.9|3967.1|3955.1|3966.6|3954.6|0
1623136740000|2021-06-08 07:19:00|3967.4|3955.4|3966.6|3954.6|3967.4|3955.4|3966.6|3954.6|0
1623136750000|2021-06-08 07:19:10|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|0
1623136760000|2021-06-08 07:19:20|3966.9|3954.9|3967.4|3955.4|3967.4|3955.4|3966.9|3954.9|1
1623136770000|2021-06-08 07:19:30|3966.9|3954.9|3969.1|3957.1|3969.1|3957.1|3966.9|3954.9|0
1623136780000|2021-06-08 07:19:40|3969.6|3957.6|3970.1|3958.1|3970.1|3958.1|3969.6|3957.6|0
1623136790000|2021-06-08 07:19:50|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1623136800000|2021-06-08 07:20:00|3970.3|3958.3|3970.3|3958.3|3970.6|3958.6|3970.3|3958.3|1
1623136830000|2021-06-08 07:20:30|3970.6|3958.6|3970.8|3958.8|3970.8|3958.8|3970.6|3958.6|10
1623136860000|2021-06-08 07:21:00|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3
1623136880000|2021-06-08 07:21:20|3970.8|3958.8|3971.1|3959.1|3971.1|3959.1|3970.8|3958.8|0
1623136890000|2021-06-08 07:21:30|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1623136900000|2021-06-08 07:21:40|||||||||1
1623136910000|2021-06-08 07:21:50|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1623136930000|2021-06-08 07:22:10|||||||||6
1623136940000|2021-06-08 07:22:20|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|7
1623136950000|2021-06-08 07:22:30|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|1
1623136960000|2021-06-08 07:22:40|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|10
1623136970000|2021-06-08 07:22:50|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1623136980000|2021-06-08 07:23:00|3971.5|3959.5|3971.1|3959.1|3971.5|3959.5|3971.1|3959.1|5
1623136990000|2021-06-08 07:23:10|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1623137010000|2021-06-08 07:23:30|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1623137020000|2021-06-08 07:23:40|||||||||3
1623137050000|2021-06-08 07:24:10|||||||||2
1623137060000|2021-06-08 07:24:20|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|5
1623137070000|2021-06-08 07:24:30|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1623137100000|2021-06-08 07:25:00|3971.3|3959.3|3971.1|3959.1|3971.3|3959.3|3971.1|3959.1|3
1623137110000|2021-06-08 07:25:10|||||||||7
1623137130000|2021-06-08 07:25:30|3970.8|3958.8|3970.6|3958.6|3970.8|3958.8|3970.6|3958.6|0
1623137140000|2021-06-08 07:25:40|3970.3|3958.3|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|3
1623137150000|2021-06-08 07:25:50|3970.3|3958.3|3970.8|3958.8|3970.8|3958.8|3970.3|3958.3|0
1623137160000|2021-06-08 07:26:00|3971.1|3959.1|3970.8|3958.8|3971.1|3959.1|3970.8|3958.8|0
1623137200000|2021-06-08 07:26:40|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1623137210000|2021-06-08 07:26:50|3970.8|3958.8|3970.8|3958.8|3971.1|3959.1|3970.8|3958.8|0
1623137230000|2021-06-08 07:27:10|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|4
1623137240000|2021-06-08 07:27:20|3972.8|3960.8|3974.8|3962.8|3974.8|3962.8|3972.8|3960.8|14
1623137250000|2021-06-08 07:27:30|3974.5|3962.5|3974.8|3962.8|3975|3963|3974.5|3962.5|1
1623137260000|2021-06-08 07:27:40|3975.3|3963.3|3976.3|3964.3|3976.3|3964.3|3975.3|3963.3|2
1623137270000|2021-06-08 07:27:50|3976.2|3964.2|3978.5|3966.5|3978.5|3966.5|3976.2|3964.2|3
1623137290000|2021-06-08 07:28:10|3978|3966|3977.3|3965.3|3978|3966|3976.8|3964.8|0
1623137320000|2021-06-08 07:28:40|3977|3965|3979|3967|3979|3967|3977|3965|1
1623137330000|2021-06-08 07:28:50|3979.3|3967.3|3980|3968|3980.8|3968.8|3979.3|3967.3|2
1623137340000|2021-06-08 07:29:00|3980.3|3968.3|3979.3|3967.3|3980.3|3968.3|3979.3|3967.3|0
1623137350000|2021-06-08 07:29:10|3979|3967|3977|3965|3979|3967|3977|3965|0
1623137360000|2021-06-08 07:29:20|3977.3|3965.3|3976.8|3964.8|3977.5|3965.5|3975.5|3963.5|0
1623137370000|2021-06-08 07:29:30|3976.5|3964.5|3979.8|3967.8|3979.8|3967.8|3976.3|3964.3|0
1623137380000|2021-06-08 07:29:40|3979.5|3967.5|3977|3965|3980|3968|3977|3965|0
1623137390000|2021-06-08 07:29:50|3976.8|3964.8|3977|3965|3977|3965|3976.5|3964.5|0
1623137400000|2021-06-08 07:30:00|3976.8|3964.8|3975.8|3963.8|3976.8|3964.8|3975|3963|0
1623137410000|2021-06-08 07:30:10|3976|3964|3974|3962|3976|3964|3974|3962|0
1623137420000|2021-06-08 07:30:20|3973.5|3961.5|3974.5|3962.5|3975|3963|3973.5|3961.5|0
1623137430000|2021-06-08 07:30:30|3974.3|3962.3|3974.5|3962.5|3974.5|3962.5|3974.3|3962.3|0
1623137440000|2021-06-08 07:30:40|3974.3|3962.3|3973.5|3961.5|3974.3|3962.3|3973.5|3961.5|0
1623137450000|2021-06-08 07:30:50|3973.2|3961.2|3972.3|3960.3|3973.2|3961.2|3971.8|3959.8|2
1623137460000|2021-06-08 07:31:00|3972.6|3960.6|3971.6|3959.6|3972.6|3960.6|3971.3|3959.3|0
1623137470000|2021-06-08 07:31:10|3972.1|3960.1|3972.8|3960.8|3972.8|3960.8|3972.1|3960.1|0
1623137480000|2021-06-08 07:31:20|3973.1|3961.1|3974.8|3962.8|3974.8|3962.8|3973.1|3961.1|0
1623137490000|2021-06-08 07:31:30|3975.1|3963.1|3975.3|3963.3|3975.8|3963.8|3975.1|3963.1|0
1623137500000|2021-06-08 07:31:40|3974.8|3962.8|3974.3|3962.3|3975.3|3963.3|3974.3|3962.3|0
1623137510000|2021-06-08 07:31:50|3974.6|3962.6|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|0
1623137520000|2021-06-08 07:32:00|3974|3962|3979|3967|3979|3967|3973.8|3961.8|0
1623137530000|2021-06-08 07:32:10|3978.8|3966.8|3978.8|3966.8|3979.3|3967.3|3978|3966|0
1623137540000|2021-06-08 07:32:20|3978.5|3966.5|3979|3967|3979.1|3967.1|3978.3|3966.3|0
1623137550000|2021-06-08 07:32:30|3978.8|3966.8|3980|3968|3980.7|3968.7|3978.8|3966.8|2
1623137560000|2021-06-08 07:32:40|3980.5|3968.5|3980.3|3968.3|3980.5|3968.5|3980.3|3968.3|0
1623137570000|2021-06-08 07:32:50|3980.8|3968.8|3981|3969|3981|3969|3980.8|3968.8|0
1623137580000|2021-06-08 07:33:00|3980.5|3968.5|3980.3|3968.3|3980.8|3968.8|3979.8|3967.8|0
1623137590000|2021-06-08 07:33:10|3979.3|3967.3|3979.5|3967.5|3980|3968|3978.5|3966.5|5
1623137600000|2021-06-08 07:33:20|3980|3968|3982|3970|3982|3970|3979.5|3967.5|0
1623137610000|2021-06-08 07:33:30|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1623137620000|2021-06-08 07:33:40|3982|3970|3981.8|3969.8|3982|3970|3981.6|3969.6|0
1623137630000|2021-06-08 07:33:50|3981.6|3969.6|3980.1|3968.1|3981.6|3969.6|3980.1|3968.1|9
1623137640000|2021-06-08 07:34:00|3979.6|3967.6|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|7
1623137650000|2021-06-08 07:34:10|3979.6|3967.6|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|4
1623137660000|2021-06-08 07:34:20|3979.4|3967.4|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|2
1623137680000|2021-06-08 07:34:40|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1623137700000|2021-06-08 07:35:00|3979.6|3967.6|3980.3|3968.3|3980.3|3968.3|3979.6|3967.6|2
1623137710000|2021-06-08 07:35:10|3980.8|3968.8|3981.3|3969.3|3982.5|3970.5|3980.8|3968.8|2
1623137720000|2021-06-08 07:35:20|3980.8|3968.8|3981.1|3969.1|3981.3|3969.3|3980.8|3968.8|0
1623137730000|2021-06-08 07:35:30|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1623137740000|2021-06-08 07:35:40|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1623137750000|2021-06-08 07:35:50|3981.1|3969.1|3981.6|3969.6|3981.6|3969.6|3981.1|3969.1|0
1623137760000|2021-06-08 07:36:00|3982.3|3970.3|3982.6|3970.6|3982.6|3970.6|3982.3|3970.3|0
1623137780000|2021-06-08 07:36:20|3983|3971|3983.6|3971.6|3985.5|3973.5|3983|3971|2
1623137790000|2021-06-08 07:36:30|3983.3|3971.3|3985.1|3973.1|3985.1|3973.1|3983.3|3971.3|6
1623137800000|2021-06-08 07:36:40|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|1
1623137820000|2021-06-08 07:37:00|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1623137830000|2021-06-08 07:37:10|3984.8|3972.8|3984.6|3972.6|3984.8|3972.8|3984.6|3972.6|0
1623137840000|2021-06-08 07:37:20|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|7
1623137850000|2021-06-08 07:37:30|3985.8|3973.8|3985.6|3973.6|3986|3974|3985.6|3973.6|0
1623137860000|2021-06-08 07:37:40|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1623137870000|2021-06-08 07:37:50|3985.6|3973.6|3986.8|3974.8|3986.8|3974.8|3985.6|3973.6|1
1623137880000|2021-06-08 07:38:00|3986.3|3974.3|3985.8|3973.8|3986.3|3974.3|3985.3|3973.3|0
1623137890000|2021-06-08 07:38:10|3985.6|3973.6|3986.3|3974.3|3986.3|3974.3|3985.3|3973.3|0
1623137900000|2021-06-08 07:38:20|3986.1|3974.1|3986.8|3974.8|3986.8|3974.8|3985.8|3973.8|1
1623137910000|2021-06-08 07:38:30|3987.6|3975.6|3988.3|3976.3|3988.3|3976.3|3987.6|3975.6|1
1623137920000|2021-06-08 07:38:40|3988.1|3976.1|3988.3|3976.3|3988.3|3976.3|3987.8|3975.8|0
1623137930000|2021-06-08 07:38:50|3989|3977|3989|3977|3989|3977|3988.8|3976.8|0
1623137940000|2021-06-08 07:39:00|3989.6|3977.6|3988.6|3976.6|3989.6|3977.6|3988.6|3976.6|4
1623137950000|2021-06-08 07:39:10|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3
1623137970000|2021-06-08 07:39:30|3988.8|3976.8|3988.6|3976.6|3988.8|3976.8|3988.6|3976.6|0
1623137980000|2021-06-08 07:39:40|||||||||4
1623137990000|2021-06-08 07:39:50|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|0
1623138000000|2021-06-08 07:40:00|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1623138010000|2021-06-08 07:40:10|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|0
1623138030000|2021-06-08 07:40:30|3989.1|3977.1|3990.1|3978.1|3990.1|3978.1|3989.1|3977.1|1
1623138040000|2021-06-08 07:40:40|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|1
1623138050000|2021-06-08 07:40:50|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|9
1623138060000|2021-06-08 07:41:00|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|23
1623138070000|2021-06-08 07:41:10|3992.1|3980.1|3993.1|3981.1|3993.1|3981.1|3992.1|3980.1|0
1623138090000|2021-06-08 07:41:30|3992.8|3980.8|3993.3|3981.3|3993.3|3981.3|3992.8|3980.8|0
1623138120000|2021-06-08 07:42:00|3992.4|3980.4|3992.1|3980.1|3992.4|3980.4|3992.1|3980.1|1
1623138130000|2021-06-08 07:42:10|3992.6|3980.6|3993.6|3981.6|3993.6|3981.6|3992.6|3980.6|0
1623138140000|2021-06-08 07:42:20|3994.3|3982.3|3996.8|3984.8|3997|3985|3994.3|3982.3|2
1623138150000|2021-06-08 07:42:30|3996.1|3984.1|3994.8|3982.8|3996.1|3984.1|3994.8|3982.8|0
1623138160000|2021-06-08 07:42:40|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1623138180000|2021-06-08 07:43:00|3995.1|3983.1|3995.6|3983.6|3995.6|3983.6|3995.1|3983.1|0
1623138190000|2021-06-08 07:43:10|3996.1|3984.1|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1623138200000|2021-06-08 07:43:20|3996.6|3984.6|3997.6|3985.6|3997.6|3985.6|3996.6|3984.6|1
1623138210000|2021-06-08 07:43:30|3997.3|3985.3|3998.8|3986.8|3998.8|3986.8|3997.3|3985.3|2
1623138230000|2021-06-08 07:43:50|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|1
1623138240000|2021-06-08 07:44:00|3999.8|3987.8|4001|3989|4001|3989|3999.8|3987.8|3
1623138250000|2021-06-08 07:44:10|4001.5|3989.5|4001.1|3989.1|4001.8|3989.8|4001.1|3989.1|35
1623138260000|2021-06-08 07:44:20|4000.6|3988.6|4000.8|3988.8|4000.8|3988.8|4000.6|3988.6|0
1623138270000|2021-06-08 07:44:30|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|0
1623138280000|2021-06-08 07:44:40|4001.6|3989.6|4001.8|3989.8|4002|3990|4001.6|3989.6|0
1623138290000|2021-06-08 07:44:50|4002|3990|4006.8|3994.8|4007.8|3995.8|4002|3990|6
1623138300000|2021-06-08 07:45:00|4006.5|3994.5|4009|3997|4009|3997|4004.8|3992.8|1
1623138310000|2021-06-08 07:45:10|4012|4000|4012.5|4000.5|4012.5|4000.5|4012|4000|2
1623138320000|2021-06-08 07:45:20|4012.8|4000.8|4010.8|3998.8|4013.6|4001.6|4010.8|3998.8|2
1623138330000|2021-06-08 07:45:30|4011.1|3999.1|4011.8|3999.8|4011.8|3999.8|4010.3|3998.3|0
1623138340000|2021-06-08 07:45:40|4012.3|4000.3|4012.8|4000.8|4012.8|4000.8|4012.3|4000.3|0
1623138350000|2021-06-08 07:45:50|4012|4000|4013.3|4001.3|4014.3|4002.3|4012|4000|1
1623138360000|2021-06-08 07:46:00|4012.5|4000.5|4011|3999|4012.5|4000.5|4010|3998|0
1623138370000|2021-06-08 07:46:10|4010.3|3998.3|4010.5|3998.5|4010.8|3998.8|4010|3998|0
1623138380000|2021-06-08 07:46:20|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4009.5|3997.5|0
1623138390000|2021-06-08 07:46:30|4010.3|3998.3|4010.3|3998.3|4010.8|3998.8|4010.1|3998.1|0
1623138400000|2021-06-08 07:46:40|4010|3998|4010.8|3998.8|4010.8|3998.8|4009.8|3997.8|0
1623138410000|2021-06-08 07:46:50|||||||||1
1623138420000|2021-06-08 07:47:00|4010.6|3998.6|4010.1|3998.1|4010.6|3998.6|4010.1|3998.1|0
1623138430000|2021-06-08 07:47:10|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|0
1623138440000|2021-06-08 07:47:20|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|2
1623138450000|2021-06-08 07:47:30|4013.8|4001.8|4015|4003|4015|4003|4013.8|4001.8|1
1623138460000|2021-06-08 07:47:40|4016.1|4004.1|4016.1|4004.1|4016.1|4004.1|4016.1|4004.1|2
1623138470000|2021-06-08 07:47:50|4015|4003|4010.6|3998.6|4015|4003|4010.1|3998.1|0
1623138480000|2021-06-08 07:48:00|4010.8|3998.8|4010.1|3998.1|4010.8|3998.8|4010.1|3998.1|0
1623138500000|2021-06-08 07:48:20|4009.3|3997.3|4012.6|4000.6|4012.6|4000.6|4007.6|3995.6|28
1623138510000|2021-06-08 07:48:30|4012.1|4000.1|4013.3|4001.3|4015.1|4001.3|4011.6|3999.1|0
1623138520000|2021-06-08 07:48:40|4013.1|4001.1|4012.9|4000.9|4013.1|4001.1|4012.3|4000.3|0
1623138530000|2021-06-08 07:48:50|4012.8|4000.8|4009.6|3997.6|4012.8|4000.8|4009.6|3997.6|0
1623138540000|2021-06-08 07:49:00|4009.4|3997.4|4010.1|3998.1|4010.1|3998.1|4009.1|3997.1|0
1623138560000|2021-06-08 07:49:20|4010.4|3998.4|4010.6|3998.6|4010.6|3998.6|4010.4|3998.4|0
1623138570000|2021-06-08 07:49:30|4010.9|3998.9|4011.4|3999.4|4011.4|3999.4|4010.4|3998.4|0
1623138580000|2021-06-08 07:49:40|4010.9|3998.9|4011.1|3999.1|4011.1|3999.1|4010.1|3998.1|0
1623138590000|2021-06-08 07:49:50|4011.6|3999.6|4013.1|4001.1|4013.1|4001.1|4011.6|3999.6|0
1623138600000|2021-06-08 07:50:00|4012.6|4000.6|4013.1|4001.1|4013.1|4001.1|4012.3|4000.3|0
1623138610000|2021-06-08 07:50:10|4012.8|4000.8|4013.1|4001.1|4013.1|4001.1|4012.6|4000.6|0
1623138620000|2021-06-08 07:50:20|4012.8|4000.8|4011.6|3999.6|4012.8|4000.8|4011.6|3999.6|0
1623138630000|2021-06-08 07:50:30|4011.3|3999.3|4011.6|3999.6|4012.1|4000.1|4011.3|3999.3|2
1623138640000|2021-06-08 07:50:40|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|0
1623138650000|2021-06-08 07:50:50|4011.9|3999.9|4012.1|4000.1|4012.1|4000.1|4011.9|3999.9|0
1623138660000|2021-06-08 07:51:00|4012.6|4000.6|4012.1|4000.1|4012.6|4000.6|4012.1|4000.1|0
1623138670000|2021-06-08 07:51:10|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|0
1623138680000|2021-06-08 07:51:20|4011.3|3999.3|4009.6|3997.6|4011.3|3999.3|4009.6|3997.6|0
1623138690000|2021-06-08 07:51:30|4009.4|3997.4|4009.1|3997.1|4009.4|3997.4|4009.1|3997.1|9
1623138700000|2021-06-08 07:51:40|4008.1|3996.1|4006.7|3994.7|4008.1|3996.1|4006.7|3994.7|15
1623138710000|2021-06-08 07:51:50|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|6
1623138720000|2021-06-08 07:52:00|4006.7|3994.7|4007.2|3995.2|4007.7|3995.7|4006.7|3994.7|5
1623138730000|2021-06-08 07:52:10|4007.4|3995.4|4007.2|3995.2|4008.2|3996.2|4007.2|3995.2|0
1623138740000|2021-06-08 07:52:20|4007.7|3995.7|4006.9|3994.9|4007.7|3995.7|4006.9|3994.9|0
1623138750000|2021-06-08 07:52:30|4006.4|3994.4|4007.2|3995.2|4007.2|3995.2|4006.2|3994.2|17
1623138760000|2021-06-08 07:52:40|4006.4|3994.4|4004.4|3992.4|4006.4|3994.4|4004.4|3992.4|8
1623138770000|2021-06-08 07:52:50|4004.7|3992.7|4004.6|3992.6|4004.9|3992.9|4004.6|3992.6|0
1623138780000|2021-06-08 07:53:00|4004.4|3992.4|4004.4|3992.4|4004.9|3992.9|4004.4|3992.4|0
1623138790000|2021-06-08 07:53:10|4004.9|3992.9|4004.4|3992.4|4005.4|3993.4|4004.4|3992.4|0
1623138800000|2021-06-08 07:53:20|4004.9|3992.9|4005.4|3993.4|4005.4|3993.4|4004.9|3992.9|0
1623138810000|2021-06-08 07:53:30|4005.9|3993.9|4007.4|3995.4|4007.4|3995.4|4005.9|3993.9|0
1623138820000|2021-06-08 07:53:40|4007.7|3995.7|4007.9|3995.9|4007.9|3995.9|4007.7|3995.7|0
1623138830000|2021-06-08 07:53:50|4007.6|3995.6|4007.9|3995.9|4007.9|3995.9|4007.6|3995.6|0
1623138840000|2021-06-08 07:54:00|4009.1|3997.1|4011.6|3995.6|4011.6|3998.1|4009.1|3995.6|0
1623138850000|2021-06-08 07:54:10|4009.9|3997.9|4010.9|3998.9|4011.4|3999.4|4008.9|3996.9|0
1623138860000|2021-06-08 07:54:20|4011.4|3999.4|4010.4|3998.4|4012.4|4000.4|4009.4|3996.4|0
1623138870000|2021-06-08 07:54:30|4010.1|3998.1|4010.4|3998.4|4010.4|3998.4|4009.9|3997.9|0
1623138880000|2021-06-08 07:54:40|4009.1|3997.1|4006.9|3994.9|4009.1|3997.1|4006.9|3994.9|0
1623138890000|2021-06-08 07:54:50|4005.9|3993.9|4005.9|3993.9|4006.9|3994.9|4005.9|3993.9|0
1623138900000|2021-06-08 07:55:00|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|0
1623138910000|2021-06-08 07:55:10|4004.9|3992.9|4005.2|3993.2|4005.2|3993.2|4004.7|3992.7|0
1623138920000|2021-06-08 07:55:20|4005.4|3993.4|4005.2|3993.2|4005.9|3993.9|4004.7|3992.7|0
1623138930000|2021-06-08 07:55:30|4005.7|3993.7|4006.4|3994.4|4006.4|3994.4|4005.7|3993.7|0
1623138940000|2021-06-08 07:55:40|4006.9|3994.9|4008.1|3996.1|4008.4|3996.4|4006.4|3994.4|0
1623138950000|2021-06-08 07:55:50|4007.6|3995.6|4009.6|3997.6|4009.6|3997.6|4007.6|3995.6|0
1623138960000|2021-06-08 07:56:00|4009.1|3997.1|4008.6|3996.6|4009.1|3997.1|4008.6|3996.6|0
1623138970000|2021-06-08 07:56:10|4008.1|3996.1|4007.1|3995.1|4008.1|3996.1|4005.6|3993.6|0
1623138980000|2021-06-08 07:56:20|4005.9|3993.9|4006.1|3994.1|4006.1|3994.1|4005.9|3993.9|0
1623138990000|2021-06-08 07:56:30|4006.7|3994.7|4005.6|3993.6|4006.7|3994.7|4005.4|3993.4|0
1623139000000|2021-06-08 07:56:40|4005.9|3993.9|4006.6|3994.6|4006.6|3994.6|4005.9|3993.9|0
1623139010000|2021-06-08 07:56:50|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|0
1623139020000|2021-06-08 07:57:00|4006.6|3994.6|4008.9|3996.9|4008.9|3996.9|4006.6|3994.6|0
1623139030000|2021-06-08 07:57:10|4009.1|3997.1|4008.1|3996.1|4009.1|3997.1|4008.1|3996.1|0
1623139040000|2021-06-08 07:57:20|4008.4|3996.4|4007.1|3995.1|4008.4|3996.4|4007.1|3995.1|0
1623139060000|2021-06-08 07:57:40|4008.6|3996.6|4009.1|3997.1|4009.6|3997.6|4008.6|3996.6|0
1623139070000|2021-06-08 07:57:50|4009.4|3997.4|4009.6|3997.6|4009.6|3997.6|4009.4|3997.4|0
1623139080000|2021-06-08 07:58:00|4009.4|3997.4|4007.9|3995.9|4009.4|3997.4|4007.9|3995.9|0
1623139090000|2021-06-08 07:58:10|4007.6|3995.6|4009.6|3997.6|4009.6|3997.6|4007.6|3995.6|0
1623139100000|2021-06-08 07:58:20|4009.9|3997.9|4011.1|3999.1|4011.6|3999.6|4009.9|3997.9|0
1623139110000|2021-06-08 07:58:30|4011.4|3999.4|4011.1|3999.1|4011.4|3999.4|4011.1|3999.1|0
1623139120000|2021-06-08 07:58:40|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|0
1623139150000|2021-06-08 07:59:10|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4009.9|3997.9|0
1623139160000|2021-06-08 07:59:20|4010.9|3998.9|4009.1|3997.1|4010.9|3998.9|4009.1|3997.1|4
1623139170000|2021-06-08 07:59:30|4008.9|3996.9|4008.7|3996.7|4008.9|3996.9|4008.7|3996.7|5
1623139180000|2021-06-08 07:59:40|||||||||7
1623139190000|2021-06-08 07:59:50|||||||||2
1623139200000|2021-06-08 08:00:00|||||||||9
1623139210000|2021-06-08 08:00:10|4008.9|3996.9|4009.1|3997.1|4009.1|3997.1|4008.9|3996.9|1
1623139220000|2021-06-08 08:00:20|4011.1|3999.1|4011.1|3999.1|4011.1|3999.1|4011.1|3999.1|1
1623139230000|2021-06-08 08:00:30|4012.1|4000.1|4012.4|4000.4|4012.4|4000.4|4012.1|4000.1|1
1623139240000|2021-06-08 08:00:40|4011.9|3999.9|4010.9|3998.9|4011.9|3999.9|4009.4|3997.4|0
1623139250000|2021-06-08 08:00:50|4010.4|3998.4|4011.9|3999.9|4012.4|4000.4|4009.9|3997.9|0
1623139260000|2021-06-08 08:01:00|4011.6|3999.6|4014.9|4002.9|4015.6|4003.6|4011.6|3999.6|0
1623139270000|2021-06-08 08:01:10|4015.4|4003.4|4015.6|4003.6|4015.6|4003.6|4014.6|4002.6|0
1623139280000|2021-06-08 08:01:20|4015.9|4003.9|4016.1|4004.1|4016.1|4004.1|4015.9|4003.9|0
1623139300000|2021-06-08 08:01:40|4016.6|4004.6|4013.6|4001.6|4016.9|4004.9|4013.6|4001.6|4
1623139310000|2021-06-08 08:01:50|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1623139320000|2021-06-08 08:02:00|4012.9|4000.9|4013.1|4001.1|4013.1|4001.1|4012.4|4000.4|0
1623139340000|2021-06-08 08:02:20|4014.1|4002.1|4013.6|4001.6|4014.6|4002.6|4013.6|4001.6|0
1623139350000|2021-06-08 08:02:30|4013.4|4001.4|4013.6|4001.6|4013.6|4001.6|4013.4|4001.4|0
1623139360000|2021-06-08 08:02:40|4013.9|4001.9|4013.9|4001.9|4013.9|4001.9|4013.9|4001.9|0
1623139370000|2021-06-08 08:02:50|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4013.9|4001.9|0
1623139390000|2021-06-08 08:03:10|4014.6|4002.6|4017.6|4005.6|4017.6|4005.6|4014.6|4002.6|1
1623139400000|2021-06-08 08:03:20|4021.6|4009.6|4022.1|4010.1|4022.1|4010.1|4021.6|4009.6|2
1623139410000|2021-06-08 08:03:30|4020.8|4008.8|4021.1|4009.1|4021.1|4009.1|4020.3|4008.3|0
1623139420000|2021-06-08 08:03:40|4020.6|4008.6|4021.3|4009.3|4021.3|4009.3|4020.6|4008.6|0
1623139450000|2021-06-08 08:04:10|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|2
1623139500000|2021-06-08 08:05:00|4022.1|4010.1|4022.1|4010.1|4022.6|4010.6|4021.9|4009.9|0
1623139510000|2021-06-08 08:05:10|4022.6|4010.6|4021.9|4009.9|4022.6|4010.6|4021.9|4009.9|0
1623139530000|2021-06-08 08:05:30|4021.6|4009.6|4019.4|4007.4|4021.6|4009.6|4019.4|4007.4|0
1623139540000|2021-06-08 08:05:40|4019.1|4007.1|4018.4|4006.4|4019.1|4007.1|4017.9|4005.9|4
1623139550000|2021-06-08 08:05:50|4018.6|4006.6|4017.6|4005.6|4018.6|4006.6|4017.4|4005.4|0
1623139560000|2021-06-08 08:06:00|4017.9|4005.9|4015.4|4003.4|4017.9|4005.9|4015.1|4003.1|0
1623139570000|2021-06-08 08:06:10|4014.9|4002.9|4015.6|4003.6|4015.6|4003.6|4014.9|4002.9|0
1623139580000|2021-06-08 08:06:20|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|4014.9|4002.9|0
1623139610000|2021-06-08 08:06:50|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|0
1623139620000|2021-06-08 08:07:00|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|0
1623139630000|2021-06-08 08:07:10|4014.9|4002.9|4014.9|4002.9|4015.1|4003.1|4014.9|4002.9|0
1623139660000|2021-06-08 08:07:40|||||||||1
1623139700000|2021-06-08 08:08:20|4014.6|4002.6|4014.4|4002.4|4014.6|4002.6|4014.4|4002.4|0
1623139710000|2021-06-08 08:08:30|4014.1|4002.1|4011.9|3999.9|4014.1|4002.1|4011.9|3999.9|0
1623139720000|2021-06-08 08:08:40|4011.6|3999.6|4012.9|4000.9|4013.4|4001.4|4010.9|3998.9|0
1623139730000|2021-06-08 08:08:50|4012.4|4000.4|4014.1|4002.1|4014.1|4002.1|4012.4|4000.4|0
1623139740000|2021-06-08 08:09:00|4013.9|4001.9|4015.9|4003.9|4015.9|4003.9|4013.9|4001.9|0
1623139750000|2021-06-08 08:09:10|4016.1|4004.1|4018.3|4006.3|4018.3|4006.3|4016.1|4004.1|0
1623139760000|2021-06-08 08:09:20|4019.1|4007.1|4020.4|4008.4|4020.6|4008.6|4019.1|4007.1|1
1623139770000|2021-06-08 08:09:30|4019.9|4007.9|4020.1|4008.1|4020.4|4008.4|4019.9|4007.9|0
1623139780000|2021-06-08 08:09:40|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|0
1623139790000|2021-06-08 08:09:50|4019.9|4007.9|4019.4|4007.4|4020.1|4008.1|4019.4|4007.4|0
1623139800000|2021-06-08 08:10:00|4020.1|4008.1|4020.6|4008.6|4020.6|4008.6|4020.1|4008.1|0
1623139820000|2021-06-08 08:10:20|4020.3|4008.3|4018.6|4006.6|4020.3|4008.3|4018.6|4006.6|0
1623139830000|2021-06-08 08:10:30|4018.9|4006.9|4016.9|4004.9|4019.9|4006.9|4016.9|4003.4|0
1623139840000|2021-06-08 08:10:40|4016.6|4004.6|4014.9|4002.9|4016.6|4004.6|4014.6|4002.6|0
1623139850000|2021-06-08 08:10:50|4014.6|4002.6|4012.8|4000.8|4014.6|4002.6|4012.8|4000.8|0
1623139870000|2021-06-08 08:11:10|4010.8|3998.8|4011.8|3999.8|4013.3|4001.3|4010.8|3998.8|0
1623139880000|2021-06-08 08:11:20|4012.3|4000.3|4011.8|3999.8|4012.3|4000.3|4011.8|3999.8|0
1623139890000|2021-06-08 08:11:30|4011.6|3999.6|4010.8|3998.8|4011.6|3999.6|4010.8|3998.8|0
1623139900000|2021-06-08 08:11:40|4011.1|3999.1|4010.8|3998.8|4011.1|3999.1|4010.8|3998.8|0
1623139910000|2021-06-08 08:11:50|4011.1|3999.1|4011.6|3999.6|4012.1|4000.1|4011.1|3999.1|0
1623139920000|2021-06-08 08:12:00|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.3|3999.3|0
1623139930000|2021-06-08 08:12:10|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1623139940000|2021-06-08 08:12:20|4012.3|4000.3|4013.6|4001.6|4013.6|4001.6|4012.3|4000.3|0
1623139950000|2021-06-08 08:12:30|4014.1|4002.1|4014.8|4002.8|4014.8|4002.8|4014.1|4002.1|0
1623139960000|2021-06-08 08:12:40|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|0
1623139980000|2021-06-08 08:13:00|4015.1|4003.1|4014.6|4002.6|4015.1|4003.1|4014.3|4002.3|0
1623139990000|2021-06-08 08:13:10|4014.8|4002.8|4015.1|4003.1|4015.1|4003.1|4014.8|4002.8|0
1623140000000|2021-06-08 08:13:20|4015.3|4003.3|4015.8|4003.8|4015.8|4003.8|4015.3|4003.3|0
1623140020000|2021-06-08 08:13:40|4016.3|4004.3|4018.8|4006.8|4019.8|4007.8|4016.3|4004.3|0
1623140030000|2021-06-08 08:13:50|4019.1|4007.1|4018.3|4006.3|4019.6|4007.6|4017.8|4005.8|0
1623140040000|2021-06-08 08:14:00|4018.9|4006.9|4020.6|4008.6|4020.6|4008.6|4018.9|4006.9|0
1623140050000|2021-06-08 08:14:10|4020.8|4008.8|4021.6|4009.6|4021.8|4009.8|4020.8|4008.8|0
1623140060000|2021-06-08 08:14:20|4021.3|4009.3|4021.3|4009.3|4021.3|4009.3|4021.3|4009.3|0
1623140070000|2021-06-08 08:14:30|4021.6|4009.6|4021.1|4009.1|4022.1|4010.1|4021.1|4009.1|0
1623140080000|2021-06-08 08:14:40|4021.3|4009.3|4021.1|4009.1|4021.3|4009.3|4021.1|4009.1|0
1623140090000|2021-06-08 08:14:50|4020.8|4008.8|4021.4|4009.4|4021.4|4009.4|4020.8|4008.8|0
1623140110000|2021-06-08 08:15:10|4021.6|4009.6|4021.8|4009.8|4021.8|4009.8|4021.6|4009.6|0
1623140130000|2021-06-08 08:15:30|4021.6|4009.6|4021.4|4009.4|4021.6|4009.6|4021.4|4009.4|0
1623140140000|2021-06-08 08:15:40|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|0
1623140150000|2021-06-08 08:15:50|4021.9|4009.9|4021.6|4009.6|4021.9|4009.9|4021.6|4009.6|3
1623140160000|2021-06-08 08:16:00|4021.4|4009.4|4022.1|4010.1|4022.1|4010.1|4021.4|4009.4|0
1623140170000|2021-06-08 08:16:10|4022.3|4010.3|4022.1|4010.1|4022.3|4010.3|4022.1|4010.1|0
1623140200000|2021-06-08 08:16:40|4021.4|4009.4|4021.4|4009.4|4021.4|4009.4|4021.4|4009.4|0
1623140220000|2021-06-08 08:17:00|4021.6|4009.6|4022.1|4010.1|4022.1|4010.1|4021.6|4009.6|0
1623140230000|2021-06-08 08:17:10|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|0
1623140240000|2021-06-08 08:17:20|4021.6|4009.6|4022.1|4010.1|4022.1|4010.1|4021.4|4009.4|0
1623140250000|2021-06-08 08:17:30|4022.3|4010.3|4026.8|4014.8|4026.8|4014.8|4022.3|4010.3|2
1623140260000|2021-06-08 08:17:40|4027.1|4015.1|4027.6|4015.6|4027.6|4015.6|4027.1|4015.1|1
1623140270000|2021-06-08 08:17:50|4028.1|4016.1|4028.6|4016.6|4028.6|4016.6|4028.1|4016.1|1
1623140280000|2021-06-08 08:18:00|4029.3|4017.3|4029.6|4017.6|4029.6|4017.6|4029.3|4017.3|9
1623140290000|2021-06-08 08:18:10|4030.3|4018.3|4032.6|4020.6|4032.6|4020.6|4030.3|4018.3|3
1623140300000|2021-06-08 08:18:20|4033.8|4021.8|4035.1|4023.1|4035.6|4023.6|4033.8|4021.8|20
1623140310000|2021-06-08 08:18:30|4035.8|4023.8|4036.6|4024.6|4036.6|4024.6|4035.8|4023.8|0
1623140320000|2021-06-08 08:18:40|4037.1|4025.1|4038.1|4026.1|4038.1|4026.1|4037.1|4025.1|2
1623140330000|2021-06-08 08:18:50|4038.6|4026.6|4038.6|4026.6|4039.3|4027.3|4038.1|4026.1|1
1623140350000|2021-06-08 08:19:10|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.6|4026.6|0
1623140360000|2021-06-08 08:19:20|4039.3|4027.3|4041.3|4029.3|4041.3|4029.3|4039.3|4027.3|2
1623140370000|2021-06-08 08:19:30|4041.6|4029.6|4042.1|4030.1|4042.1|4030.1|4041.6|4029.6|0
1623140380000|2021-06-08 08:19:40|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|0
1623140390000|2021-06-08 08:19:50|4041.6|4029.6|4041.3|4029.3|4041.6|4029.6|4041.3|4029.3|0
1623140400000|2021-06-08 08:20:00|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1623140410000|2021-06-08 08:20:10|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|1
1623140420000|2021-06-08 08:20:20|4043.6|4031.6|4043.3|4031.3|4044.1|4032.1|4043.3|4031.3|1
1623140430000|2021-06-08 08:20:30|4043.1|4031.1|4043.3|4031.3|4043.3|4031.3|4042.8|4030.8|0
1623140440000|2021-06-08 08:20:40|4042.8|4030.8|4042.1|4030.1|4043.3|4031.3|4042.1|4030.1|0
1623140450000|2021-06-08 08:20:50|4041.8|4029.8|4043.3|4031.3|4043.3|4031.3|4040.8|4028.8|0
1623140460000|2021-06-08 08:21:00|4041.8|4029.8|4039.4|4027.4|4041.8|4029.8|4039.4|4027.4|0
1623140470000|2021-06-08 08:21:10|4039.6|4027.6|4039.9|4027.9|4039.9|4027.9|4039.6|4027.6|0
1623140480000|2021-06-08 08:21:20|4039.4|4027.4|4041.8|4029.8|4042.1|4030.1|4039.4|4027.4|0
1623140490000|2021-06-08 08:21:30|4042.1|4030.1|4045.6|4033.6|4045.8|4033.8|4042.1|4030.1|1
1623140500000|2021-06-08 08:21:40|4045.1|4033.1|4045.1|4033.1|4045.6|4033.6|4044.3|4032.3|0
1623140510000|2021-06-08 08:21:50|4044.1|4032.1|4043.4|4031.4|4044.6|4032.6|4043.4|4031.4|0
1623140520000|2021-06-08 08:22:00|4043.6|4031.6|4044.1|4032.1|4044.9|4032.9|4043.6|4031.6|1
1623140530000|2021-06-08 08:22:10|4044.4|4032.4|4044.3|4032.3|4044.9|4032.9|4044.3|4032.3|0
1623140540000|2021-06-08 08:22:20|4044.6|4032.6|4044.8|4032.8|4045.1|4033.1|4044.6|4032.6|0
1623140550000|2021-06-08 08:22:30|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1623140560000|2021-06-08 08:22:40|4044.6|4032.6|4045.6|4033.6|4045.6|4033.6|4044.6|4032.6|0
1623140570000|2021-06-08 08:22:50|4045.8|4033.8|4049.1|4037.1|4049.1|4037.1|4045.1|4033.1|0
1623140580000|2021-06-08 08:23:00|4048.8|4036.8|4049.6|4037.6|4049.6|4037.6|4047.8|4035.8|0
1623140590000|2021-06-08 08:23:10|4048.3|4036.3|4047.8|4035.8|4048.6|4036.6|4047.8|4035.8|0
1623140600000|2021-06-08 08:23:20|4048.3|4036.3|4050.1|4038.1|4050.1|4038.1|4048.3|4036.3|0
1623140610000|2021-06-08 08:23:30|4049.6|4037.6|4050.8|4038.8|4050.8|4038.8|4049.3|4037.3|0
1623140620000|2021-06-08 08:23:40|4051.6|4039.6|4050.8|4038.8|4051.8|4039.8|4050.8|4038.8|0
1623140640000|2021-06-08 08:24:00|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|0
1623140710000|2021-06-08 08:25:10|4052.3|4040.3|4052.5|4040.5|4052.5|4040.5|4052.3|4040.3|0
1623140720000|2021-06-08 08:25:20|4053.8|4041.8|4057.3|4045.3|4057.3|4045.3|4053.8|4041.8|1
1623140730000|2021-06-08 08:25:30|4057.6|4045.6|4056.3|4044.3|4057.6|4045.6|4055.8|4043.8|0
1623140740000|2021-06-08 08:25:40|4055.3|4043.3|4057.8|4045.8|4057.8|4045.8|4054.8|4042.8|0
1623140750000|2021-06-08 08:25:50|4058.1|4046.1|4062.8|4050.8|4062.8|4050.8|4058.1|4046.1|0
1623140760000|2021-06-08 08:26:00|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4060.6|4048.6|0
1623140770000|2021-06-08 08:26:10|4060.8|4048.8|4062.1|4050.1|4062.6|4050.6|4060.8|4048.8|0
1623140780000|2021-06-08 08:26:20|4062.3|4050.3|4061.8|4049.8|4062.8|4050.8|4061.3|4049.3|0
1623140790000|2021-06-08 08:26:30|4061.6|4049.6|4060.8|4048.8|4061.8|4049.8|4060.8|4048.8|1
1623140800000|2021-06-08 08:26:40|4061.6|4049.6|4060.1|4048.1|4061.8|4049.8|4060.1|4048.1|0
1623140820000|2021-06-08 08:27:00|4057.3|4045.3|4057.1|4045.1|4057.3|4045.3|4057.1|4045.1|0
1623140830000|2021-06-08 08:27:10|4055.1|4043.1|4054.6|4042.6|4055.1|4043.1|4054.6|4042.6|0
1623140840000|2021-06-08 08:27:20|4054.3|4042.3|4053.8|4041.8|4054.3|4042.3|4053.8|4041.8|0
1623140850000|2021-06-08 08:27:30|4053.3|4041.3|4053.6|4041.6|4053.6|4041.6|4053.1|4041.1|0
1623140860000|2021-06-08 08:27:40|4053.3|4041.3|4051.6|4039.6|4053.3|4041.3|4051.6|4039.6|2
1623140870000|2021-06-08 08:27:50|4051.1|4039.1|4049.1|4037.1|4051.1|4039.1|4049.1|4037.1|2
1623140880000|2021-06-08 08:28:00|4048.8|4036.8|4047.8|4035.8|4048.8|4036.8|4047.8|4035.8|1
1623140890000|2021-06-08 08:28:10|4047.6|4035.6|4049.1|4037.1|4049.1|4037.1|4047.3|4035.3|0
1623140900000|2021-06-08 08:28:20|4048.6|4036.6|4050.6|4038.6|4050.6|4038.6|4048.6|4036.6|0
1623140910000|2021-06-08 08:28:30|4049.1|4037.1|4049.3|4037.3|4049.3|4037.3|4049.1|4037.1|0
1623140920000|2021-06-08 08:28:40|4049.1|4037.1|4046.6|4034.6|4049.1|4037.1|4046.6|4034.6|2
1623140930000|2021-06-08 08:28:50|4045.6|4033.6|4043.8|4031.8|4046.1|4034.1|4043.6|4031.6|4
1623140940000|2021-06-08 08:29:00|4043.6|4031.6|4043.8|4031.8|4044.8|4032.8|4043.3|4031.3|0
1623140950000|2021-06-08 08:29:10|4043.6|4031.6|4045.3|4033.3|4045.8|4033.8|4043.6|4031.6|0
1623140960000|2021-06-08 08:29:20|4045.6|4033.6|4045.3|4033.3|4045.8|4033.8|4045.3|4033.3|0
1623140980000|2021-06-08 08:29:40|4045.6|4033.6|4047.6|4035.6|4047.8|4035.8|4045.6|4033.6|0
1623140990000|2021-06-08 08:29:50|4047.3|4035.3|4047.1|4035.1|4047.3|4035.3|4047.1|4035.1|0
1623141000000|2021-06-08 08:30:00|4046.8|4034.8|4047.6|4035.6|4047.6|4035.6|4046.6|4034.6|0
1623141020000|2021-06-08 08:30:20|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|1
1623141030000|2021-06-08 08:30:30|4046.3|4034.3|4045.8|4033.8|4046.3|4034.3|4045.8|4033.8|0
1623141040000|2021-06-08 08:30:40|4045.3|4033.3|4044.3|4032.3|4045.3|4033.3|4044.3|4032.3|1
1623141050000|2021-06-08 08:30:50|4046.6|4034.6|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|20
1623141060000|2021-06-08 08:31:00|4046.8|4034.8|4047.3|4035.3|4047.3|4035.3|4045.6|4033.6|0
1623141070000|2021-06-08 08:31:10|4047.6|4035.6|4050.8|4038.8|4050.8|4038.8|4047.6|4035.6|0
1623141080000|2021-06-08 08:31:20|4050.6|4038.6|4050.8|4038.8|4050.8|4038.8|4050.6|4038.6|0
1623141090000|2021-06-08 08:31:30|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.1|4038.1|0
1623141100000|2021-06-08 08:31:40|4050.8|4038.8|4050.3|4038.3|4050.8|4038.8|4050.3|4038.3|0
1623141110000|2021-06-08 08:31:50|4049.9|4037.9|4049.6|4037.6|4049.9|4037.9|4049.6|4037.6|0
1623141120000|2021-06-08 08:32:00|4049.9|4037.9|4049.6|4037.6|4050.3|4038.3|4049.6|4037.6|0
1623141130000|2021-06-08 08:32:10|4049.3|4037.3|4050.6|4038.6|4050.8|4038.8|4049.3|4037.3|0
1623141140000|2021-06-08 08:32:20|4050.3|4038.3|4052.1|4040.1|4052.1|4040.1|4050.1|4038.1|0
1623141150000|2021-06-08 08:32:30|4051.4|4039.4|4051.6|4039.6|4052.1|4040.1|4051.4|4039.4|1
1623141160000|2021-06-08 08:32:40|4052.1|4040.1|4052.3|4040.3|4052.3|4040.3|4052.1|4040.1|0
1623141180000|2021-06-08 08:33:00|4052.6|4040.6|4053.1|4041.1|4053.1|4041.1|4052.6|4040.6|0
1623141190000|2021-06-08 08:33:10|4052.8|4040.8|4053.1|4041.1|4053.1|4041.1|4052.8|4040.8|0
1623141200000|2021-06-08 08:33:20|4052.8|4040.8|4052.3|4040.3|4052.8|4040.8|4052.3|4040.3|0
1623141210000|2021-06-08 08:33:30|4052.6|4040.6|4052.8|4040.8|4052.8|4040.8|4052.6|4040.6|0
1623141220000|2021-06-08 08:33:40|4053.3|4041.3|4055.3|4043.3|4055.3|4043.3|4053.3|4041.3|0
1623141230000|2021-06-08 08:33:50|4055.8|4043.8|4055.8|4043.8|4056.3|4044.3|4055.8|4043.8|0
1623141240000|2021-06-08 08:34:00|4055.6|4043.6|4061.3|4049.3|4061.3|4049.3|4055.6|4043.6|0
1623141250000|2021-06-08 08:34:10|4062.3|4050.3|4065.8|4053.8|4065.8|4053.8|4061.8|4049.8|0
1623141260000|2021-06-08 08:34:20|4065.3|4053.3|4066.3|4054.3|4066.3|4054.3|4065.3|4053.3|0
1623141270000|2021-06-08 08:34:30|4066.6|4054.6|4066.3|4054.3|4066.6|4054.6|4066.3|4054.3|0
1623141280000|2021-06-08 08:34:40|4066.6|4054.6|4066.3|4054.3|4066.6|4054.6|4066.3|4054.3|0
1623141290000|2021-06-08 08:34:50|4066.6|4054.6|4070.3|4058.3|4070.3|4058.3|4066.6|4054.6|5
1623141300000|2021-06-08 08:35:00|4070.1|4058.1|4068.3|4056.3|4070.1|4058.1|4066.3|4054.3|0
1623141310000|2021-06-08 08:35:10|4068.8|4056.8|4068.8|4056.8|4069.3|4057.3|4068.8|4056.8|0
1623141320000|2021-06-08 08:35:20|4069.1|4057.1|4068.8|4056.8|4069.3|4057.3|4068.8|4056.8|0
1623141330000|2021-06-08 08:35:30|4069.3|4057.3|4067.6|4055.6|4069.3|4057.3|4066.5|4054.5|0
1623141340000|2021-06-08 08:35:40|4066.5|4054.5|4067.1|4055.1|4069.1|4057.1|4066.5|4054.5|0
1623141350000|2021-06-08 08:35:50|4066.8|4054.8|4066.3|4054.3|4066.8|4054.8|4066.3|4054.3|2
1623141360000|2021-06-08 08:36:00|4065.5|4053.5|4064.5|4052.5|4065.6|4053.6|4064.5|4052.5|1
1623141370000|2021-06-08 08:36:10|4065.6|4053.6|4063.8|4051.8|4066.1|4054.1|4063.5|4051.5|4
1623141380000|2021-06-08 08:36:20|4064.1|4052.1|4057.6|4045.6|4064.1|4052.1|4057.6|4045.6|4
1623141390000|2021-06-08 08:36:30|4058.8|4046.8|4060.8|4048.8|4063.6|4050.6|4058.3|4046.3|20
1623141400000|2021-06-08 08:36:40|4060.3|4048.3|4064.1|4052.1|4065.8|4053.8|4060.3|4048.3|5
1623141410000|2021-06-08 08:36:50|4065.1|4053.1|4065.6|4053.6|4065.6|4053.6|4064.1|4052.1|8
1623141420000|2021-06-08 08:37:00|4066.6|4054.6|4070.6|4058.6|4070.6|4058.6|4066.6|4054.6|0
1623141430000|2021-06-08 08:37:10|4070.3|4058.3|4069.1|4057.1|4070.3|4058.3|4066.8|4054.8|1
1623141440000|2021-06-08 08:37:20|4068.3|4056.3|4067.8|4055.8|4068.3|4056.3|4067.8|4055.8|0
1623141450000|2021-06-08 08:37:30|4067.6|4055.6|4074.1|4062.1|4074.1|4062.1|4067.6|4055.6|0
1623141460000|2021-06-08 08:37:40|4074.6|4062.6|4072.6|4060.6|4074.6|4062.6|4072.6|4060.6|1
1623141470000|2021-06-08 08:37:50|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1623141480000|2021-06-08 08:38:00|4072.6|4060.6|4076.1|4064.1|4076.8|4064.8|4072.6|4060.6|0
1623141490000|2021-06-08 08:38:10|4076.3|4064.3|4074.8|4062.8|4077.6|4065.6|4074.8|4062.8|1
1623141500000|2021-06-08 08:38:20|4075.1|4063.1|4078.1|4066.1|4078.1|4066.1|4074.8|4062.8|0
1623141510000|2021-06-08 08:38:30|4077.8|4065.8|4080.3|4068.3|4081.1|4069.1|4077.6|4065.6|0
1623141520000|2021-06-08 08:38:40|4080.1|4068.1|4080.6|4068.6|4080.6|4068.6|4078.1|4066.1|1
1623141530000|2021-06-08 08:38:50|4081.1|4069.1|4077.3|4065.3|4081.1|4069.1|4077.3|4065.3|0
1623141550000|2021-06-08 08:39:10|4078.1|4066.1|4079.3|4067.3|4079.3|4067.3|4078.1|4066.1|0
1623141560000|2021-06-08 08:39:20|4079.8|4067.8|4080.6|4068.6|4081.1|4069.1|4078.6|4066.6|3
1623141570000|2021-06-08 08:39:30|4080.1|4068.1|4078.1|4066.1|4080.6|4068.6|4077.6|4065.6|8
1623141580000|2021-06-08 08:39:40|4078.6|4066.6|4078.1|4066.1|4078.6|4066.6|4078.1|4066.1|5
1623141590000|2021-06-08 08:39:50|4078.6|4066.6|4078.6|4066.6|4078.8|4066.8|4078.1|4066.1|0
1623141600000|2021-06-08 08:40:00|4080.1|4068.1|4083.6|4071.6|4083.8|4071.8|4080.1|4068.1|2
1623141610000|2021-06-08 08:40:10|4084.3|4072.3|4086.1|4074.1|4086.1|4074.1|4084.3|4072.3|0
1623141620000|2021-06-08 08:40:20|4086.8|4074.8|4090.3|4078.3|4090.3|4078.3|4086.8|4074.8|3
1623141630000|2021-06-08 08:40:30|4090.6|4078.6|4093.3|4081.3|4093.3|4081.3|4090.6|4078.6|0
1623141640000|2021-06-08 08:40:40|4094.3|4082.3|4094.8|4082.8|4094.8|4082.8|4094.1|4082.1|0
1623141650000|2021-06-08 08:40:50|4094.3|4082.3|4092.6|4080.6|4095.8|4083.8|4092.6|4080.6|1
1623141660000|2021-06-08 08:41:00|4092.8|4080.8|4093.3|4081.3|4093.3|4081.3|4091.8|4079.8|3
1623141670000|2021-06-08 08:41:10|4093.1|4081.1|4090.6|4078.6|4093.1|4081.1|4090.6|4078.6|1
1623141690000|2021-06-08 08:41:30|4089.8|4077.8|4088.1|4076.1|4089.8|4077.8|4088.1|4076.1|2
1623141700000|2021-06-08 08:41:40|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|8
1623141710000|2021-06-08 08:41:50|4087.9|4075.9|4089.9|4077.9|4089.9|4077.9|4087.9|4075.9|3
1623141720000|2021-06-08 08:42:00|4090.1|4078.1|4092.4|4080.4|4092.4|4080.4|4089.6|4077.6|2
1623141730000|2021-06-08 08:42:10|4093.1|4081.1|4098.3|4086.3|4098.3|4086.3|4092.8|4080.8|1
1623141740000|2021-06-08 08:42:20|4098.6|4086.6|4096.6|4084.6|4100.3|4088.3|4096.1|4084.1|1
1623141750000|2021-06-08 08:42:30|4096.9|4084.9|4095.3|4083.3|4097.1|4085.1|4095.3|4083.3|1
1623141760000|2021-06-08 08:42:40|4095.6|4083.6|4095.3|4083.3|4095.6|4083.6|4095.3|4083.3|1
1623141770000|2021-06-08 08:42:50|4094.8|4082.8|4095.1|4083.1|4095.1|4083.1|4094.8|4082.8|0
1623141780000|2021-06-08 08:43:00|4095.3|4083.3|4095.8|4083.8|4095.8|4083.8|4094.6|4082.6|10
1623141790000|2021-06-08 08:43:10|4096.1|4084.1|4093.8|4081.8|4096.3|4084.3|4093.8|4081.8|1
1623141800000|2021-06-08 08:43:20|4093.6|4081.6|4097.1|4085.1|4097.3|4085.3|4093.6|4081.6|6
1623141810000|2021-06-08 08:43:30|4097.3|4085.3|4097.1|4085.1|4097.3|4085.3|4097.1|4085.1|2
1623141820000|2021-06-08 08:43:40|4096.8|4084.8|4096.8|4084.8|4097.1|4085.1|4096.1|4084.1|2
1623141830000|2021-06-08 08:43:50|4096.6|4084.6|4096.8|4084.8|4096.8|4084.8|4096.3|4084.3|3
1623141840000|2021-06-08 08:44:00|4096.6|4084.6|4096.3|4084.3|4096.6|4084.6|4096.3|4084.3|0
1623141850000|2021-06-08 08:44:10|4097.1|4085.1|4096.1|4084.1|4097.1|4085.1|4096.1|4084.1|0
1623141860000|2021-06-08 08:44:20|4094.3|4082.3|4093.3|4081.3|4094.5|4082.5|4093.3|4081.3|1
1623141870000|2021-06-08 08:44:30|4093|4081|4091.8|4079.8|4093|4081|4091.8|4079.8|1
1623141880000|2021-06-08 08:44:40|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1623141890000|2021-06-08 08:44:50|4091.3|4079.3|4091|4079|4091.8|4079.8|4091|4079|0
1623141900000|2021-06-08 08:45:00|4090.3|4078.3|4090.5|4078.5|4090.8|4078.8|4090|4078|0
1623141910000|2021-06-08 08:45:10|4090.3|4078.3|4090|4078|4090.5|4078.5|4090|4078|0
1623141920000|2021-06-08 08:45:20|4090.3|4078.3|4089.3|4077.3|4090.5|4078.5|4089.3|4077.3|10
1623141940000|2021-06-08 08:45:40|||||||||10
1623141950000|2021-06-08 08:45:50|4089|4077|4088.6|4076.6|4089|4077|4088.6|4076.6|6
1623141960000|2021-06-08 08:46:00|4088|4076|4087.6|4075.6|4088|4076|4087.6|4075.6|5
1623141970000|2021-06-08 08:46:10|||||||||7
1623141980000|2021-06-08 08:46:20|||||||||3
1623141990000|2021-06-08 08:46:30|4087.3|4075.3|4086.6|4074.6|4087.3|4075.3|4086.6|4074.6|5
1623142000000|2021-06-08 08:46:40|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|2
1623142010000|2021-06-08 08:46:50|4085.8|4073.8|4084.1|4072.1|4085.8|4073.8|4084.1|4072.1|1
1623142020000|2021-06-08 08:47:00|4084.3|4072.3|4084.8|4072.8|4084.8|4072.8|4084.1|4072.1|2
1623142030000|2021-06-08 08:47:10|4084.6|4072.6|4084.8|4072.8|4084.8|4072.8|4084.6|4072.6|0
1623142040000|2021-06-08 08:47:20|4084.6|4072.6|4083.1|4071.1|4084.6|4072.6|4082.6|4070.6|7
1623142050000|2021-06-08 08:47:30|4083.3|4071.3|4082.6|4070.6|4083.3|4071.3|4082.6|4070.6|6
1623142060000|2021-06-08 08:47:40|4082.1|4070.1|4081.6|4069.6|4082.1|4070.1|4081.6|4069.6|14
1623142070000|2021-06-08 08:47:50|4081.9|4069.9|4082.1|4070.1|4082.6|4070.6|4081.6|4069.6|6
1623142080000|2021-06-08 08:48:00|4081.8|4069.8|4081.1|4069.1|4082.1|4070.1|4081.1|4069.1|7
1623142090000|2021-06-08 08:48:10|4081.6|4069.6|4078.4|4066.4|4081.6|4069.6|4078.4|4066.4|23
1623142100000|2021-06-08 08:48:20|4079.4|4067.4|4080.1|4068.1|4080.4|4068.4|4079.4|4067.4|0
1623142110000|2021-06-08 08:48:30|4079.9|4067.9|4078.1|4066.1|4080.1|4068.1|4078.1|4066.1|1
1623142120000|2021-06-08 08:48:40|4077.3|4065.3|4077.1|4065.1|4077.3|4065.3|4077.1|4065.1|6
1623142130000|2021-06-08 08:48:50|4076.6|4064.6|4074.6|4062.6|4077.1|4065.1|4074.6|4062.6|0
1623142140000|2021-06-08 08:49:00|4075.3|4063.3|4076.6|4064.6|4077.1|4065.1|4075.3|4063.3|0
1623142150000|2021-06-08 08:49:10|4077.6|4065.6|4080.1|4068.1|4080.3|4068.3|4077.6|4065.6|0
1623142160000|2021-06-08 08:49:20|4079.8|4067.8|4077.6|4065.6|4079.8|4067.8|4077.1|4065.1|2
1623142170000|2021-06-08 08:49:30|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|0
1623142180000|2021-06-08 08:49:40|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.3|4065.3|0
1623142190000|2021-06-08 08:49:50|4077.3|4065.3|4077.1|4065.1|4077.3|4065.3|4077.1|4065.1|2
1623142200000|2021-06-08 08:50:00|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.1|4065.1|2
1623142210000|2021-06-08 08:50:10|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.3|4065.3|0
1623142220000|2021-06-08 08:50:20|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|3
1623142230000|2021-06-08 08:50:30|4077.8|4065.8|4078|4066|4078|4066|4077.8|4065.8|0
1623142240000|2021-06-08 08:50:40|4082.8|4070.8|4081|4069|4083|4071|4077.8|4065.8|7
1623142250000|2021-06-08 08:50:50|4079.6|4067.6|4079.5|4067.5|4080.8|4068.8|4079.5|4067.5|0
1623142260000|2021-06-08 08:51:00|4079.3|4067.3|4081|4069|4081|4069|4077.8|4065.8|0
1623142270000|2021-06-08 08:51:10|4081.5|4069.5|4082.5|4070.5|4082.5|4070.5|4081.5|4069.5|0
1623142280000|2021-06-08 08:51:20|4083|4071|4083|4071|4083.3|4071.3|4083|4071|2
1623142290000|2021-06-08 08:51:30|4083.5|4071.5|4085.3|4073.3|4085.3|4073.3|4083.5|4071.5|1
1623142300000|2021-06-08 08:51:40|4085.5|4073.5|4086|4074|4086|4074|4085.5|4073.5|0
1623142310000|2021-06-08 08:51:50|4085.8|4073.8|4086|4074|4086|4074|4085.8|4073.8|0
1623142320000|2021-06-08 08:52:00|4085.8|4073.8|4084.5|4072.5|4086|4074|4084.5|4072.5|0
1623142330000|2021-06-08 08:52:10|4084.3|4072.3|4081.5|4069.5|4084.3|4072.3|4081|4069|0
1623142340000|2021-06-08 08:52:20|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|0
1623142350000|2021-06-08 08:52:30|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|0
1623142360000|2021-06-08 08:52:40|4081.3|4069.3|4080.5|4068.5|4081.3|4069.3|4080.5|4068.5|0
1623142370000|2021-06-08 08:52:50|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|0
1623142380000|2021-06-08 08:53:00|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|0
1623142390000|2021-06-08 08:53:10|4080.1|4068.1|4080|4068|4080.3|4068.3|4080|4068|0
1623142420000|2021-06-08 08:53:40|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079|4067|0
1623142430000|2021-06-08 08:53:50|4080.5|4068.5|4080|4068|4080.5|4068.5|4080|4068|1
1623142440000|2021-06-08 08:54:00|4080.1|4068.1|4080.8|4068.8|4080.8|4068.8|4079.6|4067.6|1
1623142450000|2021-06-08 08:54:10|4081|4069|4081.8|4069.8|4081.8|4069.8|4081|4069|0
1623142460000|2021-06-08 08:54:20|4081.5|4069.5|4081.3|4069.3|4081.5|4069.5|4081.3|4069.3|0
1623142470000|2021-06-08 08:54:30|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|0
1623142480000|2021-06-08 08:54:40|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|0
1623142490000|2021-06-08 08:54:50|4081.3|4069.3|4076.5|4064.5|4081.3|4069.3|4076.5|4064|1
1623142500000|2021-06-08 08:55:00|4077|4065|4075.5|4063.5|4077|4065|4075.5|4063.5|0
1623142510000|2021-06-08 08:55:10|4075|4063|4074.8|4062.8|4075|4063|4074.8|4062.8|0
1623142520000|2021-06-08 08:55:20|4074.5|4062.5|4073.5|4061.5|4074.8|4062.8|4073.5|4061.5|0
1623142530000|2021-06-08 08:55:30|4074|4062|4073.8|4061.8|4074|4062|4073|4061|0
1623142540000|2021-06-08 08:55:40|4074|4062|4074|4062|4074.5|4062.5|4074|4062|0
1623142550000|2021-06-08 08:55:50|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1623142560000|2021-06-08 08:56:00|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|0
1623142570000|2021-06-08 08:56:10|4073|4061|4074.5|4062.5|4075|4063|4073|4061|0
1623142600000|2021-06-08 08:56:40|4074.8|4062.8|4075.5|4063.5|4075.5|4063.5|4074.5|4062.5|0
1623142610000|2021-06-08 08:56:50|4075.8|4063.8|4078.8|4066.8|4078.8|4066.8|4075.8|4063.8|0
1623142620000|2021-06-08 08:57:00|4079|4067|4078|4066|4079.5|4067.5|4078|4066|0
1623142630000|2021-06-08 08:57:10|4077.8|4065.8|4076.3|4064.3|4077.8|4065.8|4076.3|4064.3|0
1623142650000|2021-06-08 08:57:30|4076.8|4064.8|4076|4064|4076.8|4064.8|4076|4064|0
1623142660000|2021-06-08 08:57:40|4076.5|4064.5|4077.5|4065.5|4077.8|4065.8|4076.5|4064.5|0
1623142670000|2021-06-08 08:57:50|4077.8|4065.8|4079.3|4067.3|4079.3|4067.3|4077.8|4065.8|0
1623142680000|2021-06-08 08:58:00|4079.8|4067.8|4079.3|4067.3|4080.5|4068.5|4079.2|4067.2|0
1623142690000|2021-06-08 08:58:10|4079|4067|4078.5|4066.5|4079.3|4067.3|4078.5|4066.5|0
1623142700000|2021-06-08 08:58:20|4078.3|4066.3|4079.8|4067.8|4079.8|4067.8|4078.3|4066.3|0
1623142710000|2021-06-08 08:58:30|4081.2|4069.2|4079.5|4067.5|4081.5|4069.5|4079.5|4067.5|0
1623142720000|2021-06-08 08:58:40|4080.3|4068.3|4083.3|4071.3|4083.3|4071.3|4080.3|4068.3|2
1623142730000|2021-06-08 08:58:50|4083.5|4071.5|4084.5|4072.5|4084.5|4072.5|4083.5|4071.5|2
1623142740000|2021-06-08 08:59:00|4084|4072|4084|4072|4084|4072|4082.7|4070.7|0
1623142750000|2021-06-08 08:59:10|4083.7|4071.7|4083.2|4071.2|4083.7|4071.7|4083.2|4071.2|0
1623142760000|2021-06-08 08:59:20|4082.7|4070.7|4082.5|4070.5|4082.7|4070.7|4082|4070|0
1623142770000|2021-06-08 08:59:30|4082.2|4070.2|4082|4070|4082.2|4070.2|4082|4070|0
1623142790000|2021-06-08 08:59:50|4081.7|4069.7|4080|4068|4081.7|4069.7|4080|4068|0
1623142810000|2021-06-08 09:00:10|4079.7|4067.7|4079.5|4067.5|4079.7|4067.7|4079.5|4067.5|0
1623142820000|2021-06-08 09:00:20|4079.2|4067.2|4077.2|4065.2|4079.2|4067.2|4076.7|4064.7|10
1623142830000|2021-06-08 09:00:30|4077.5|4065.5|4076.2|4064.2|4077.5|4065.5|4076.2|4064.2|0
1623142850000|2021-06-08 09:00:50|4075.5|4063.5|4075.5|4063.5|4075.5|4063.5|4075.5|4063.5|1
1623142860000|2021-06-08 09:01:00|||||||||1
1623142870000|2021-06-08 09:01:10|4075.7|4063.7|4076.2|4064.2|4076.2|4064.2|4075.7|4063.7|9
1623142880000|2021-06-08 09:01:20|4076.5|4064.5|4076|4064|4076.7|4064.7|4076|4064|1
1623142890000|2021-06-08 09:01:30|4075.7|4063.7|4076.5|4064.5|4076.5|4064.5|4075.5|4063.5|0
1623142900000|2021-06-08 09:01:40|4076.7|4064.7|4078.5|4066.5|4078.5|4066.5|4076.7|4064.7|0
1623142910000|2021-06-08 09:01:50|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|3
1623142920000|2021-06-08 09:02:00|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|10
1623142930000|2021-06-08 09:02:10|4077.2|4065.2|4078.2|4066.2|4078.2|4066.2|4077.2|4065.2|0
1623142940000|2021-06-08 09:02:20|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|0
1623142960000|2021-06-08 09:02:40|4079|4067|4078.7|4066.7|4079|4067|4078.7|4066.7|0
1623142970000|2021-06-08 09:02:50|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|2
1623142980000|2021-06-08 09:03:00|4079.2|4067.2|4079.7|4067.7|4079.7|4067.7|4079.2|4067.2|14
1623142990000|2021-06-08 09:03:10|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.2|4067.2|0
1623143010000|2021-06-08 09:03:30|4080|4068|4082.2|4070.2|4082.2|4070.2|4080|4068|1
1623143020000|2021-06-08 09:03:40|4082.5|4070.5|4082.7|4070.7|4082.7|4070.7|4082.5|4070.5|0
1623143030000|2021-06-08 09:03:50|4083|4071|4083|4071|4083|4071|4083|4071|0
1623143040000|2021-06-08 09:04:00|4083.5|4071.5|4084.7|4072.7|4084.7|4072.7|4083.5|4071.5|2
1623143070000|2021-06-08 09:04:30|4084.5|4072.5|4084.5|4072.5|4084.7|4072.7|4083.7|4071.7|0
1623143080000|2021-06-08 09:04:40|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|1
1623143090000|2021-06-08 09:04:50|4084.5|4072.5|4084.5|4072.5|4084.7|4072.7|4084.5|4072.5|1
1623143100000|2021-06-08 09:05:00|4084.2|4072.2|4080.7|4068.7|4084.2|4072.2|4080.2|4068.2|0
1623143110000|2021-06-08 09:05:10|4080.2|4068.2|4079.2|4067.2|4080.2|4068.2|4079.2|4067.2|0
1623143120000|2021-06-08 09:05:20|4078.7|4066.7|4078.5|4066.5|4079.5|4067.5|4078|4066|0
1623143130000|2021-06-08 09:05:30|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4077.7|4065.7|0
1623143140000|2021-06-08 09:05:40|4078.5|4066.5|4078.7|4066.7|4078.7|4066.7|4078.5|4066.5|0
1623143160000|2021-06-08 09:06:00|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|0
1623143170000|2021-06-08 09:06:10|4078|4066|4079.2|4067.2|4080.2|4068.2|4078|4066|5
1623143200000|2021-06-08 09:06:40|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|0
1623143210000|2021-06-08 09:06:50|4080|4068|4082.7|4070.7|4082.7|4070.7|4080|4068|2
1623143220000|2021-06-08 09:07:00|4083|4071|4083|4071|4083.2|4071.2|4083|4071|1
1623143230000|2021-06-08 09:07:10|4083.2|4071.2|4084|4072|4084|4072|4083.2|4071.2|0
1623143240000|2021-06-08 09:07:20|4084.2|4072.2|4085.5|4073.5|4085.5|4073.5|4084.2|4072.2|0
1623143250000|2021-06-08 09:07:30|4086.5|4074.5|4091|4079|4091|4079|4086.5|4074.5|0
1623143260000|2021-06-08 09:07:40|4090.9|4078.9|4090.9|4078.9|4091.2|4079.2|4090.9|4078.9|0
1623143270000|2021-06-08 09:07:50|4091.4|4079.4|4093.4|4081.4|4093.4|4081.4|4091.4|4079.4|0
1623143290000|2021-06-08 09:08:10|4092.9|4080.9|4088.2|4076.2|4092.9|4080.9|4088.2|4076.2|0
1623143300000|2021-06-08 09:08:20|4087.9|4075.9|4087.4|4075.4|4087.9|4075.9|4087.4|4075.4|0
1623143310000|2021-06-08 09:08:30|4087.9|4075.9|4089.4|4077.4|4089.4|4077.4|4087.4|4075.4|0
1623143320000|2021-06-08 09:08:40|4089.7|4077.7|4090.2|4078.2|4090.2|4078.2|4089.7|4077.7|0
1623143340000|2021-06-08 09:09:00|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|4089.4|4077.4|0
1623143350000|2021-06-08 09:09:10|4090.9|4078.9|4093.4|4081.4|4093.4|4081.4|4090.9|4078.9|0
1623143360000|2021-06-08 09:09:20|4093.7|4081.7|4091.9|4079.9|4093.7|4081.7|4091.9|4079.9|0
1623143370000|2021-06-08 09:09:30|4092.2|4080.2|4093.2|4081.2|4093.2|4081.2|4092.2|4080.2|0
1623143380000|2021-06-08 09:09:40|4093.4|4081.4|4095.4|4083.4|4095.4|4083.4|4093.4|4081.4|2
1623143390000|2021-06-08 09:09:50|4095.7|4075.7|4097.4|4085.4|4097.4|4085.4|4095.7|4075.7|5
1623143400000|2021-06-08 09:10:00|4098.4|4086.4|4101.2|4089.2|4101.2|4089.2|4097.9|4085.9|53
1623143410000|2021-06-08 09:10:10|4101.5|4089.5|4100.2|4088.2|4102.2|4090.2|4100.2|4088.2|15
1623143420000|2021-06-08 09:10:20|4099.9|4087.9|4100.4|4088.4|4100.4|4088.4|4099.4|4087.4|0
1623143430000|2021-06-08 09:10:30|4100.2|4088.2|4101.5|4089.5|4101.5|4089.5|4099.7|4087.7|4
1623143440000|2021-06-08 09:10:40|4102|4090|4102.9|4090.9|4103.2|4091.2|4102|4090|1
1623143450000|2021-06-08 09:10:50|4103.2|4091.2|4102.7|4090.7|4103.2|4091.2|4102.2|4090.2|7
1623143470000|2021-06-08 09:11:10|4102.9|4090.9|4101.7|4089.7|4103.7|4091.7|4101.7|4089.7|2
1623143480000|2021-06-08 09:11:20|4103|4091|4103|4091|4103|4091|4103|4091|0
1623143490000|2021-06-08 09:11:30|4103.2|4091.2|4100.5|4088.5|4103.2|4091.2|4100.5|4088.5|11
1623143500000|2021-06-08 09:11:40|4102.2|4090.2|4102|4090|4102.5|4090.5|4102|4090|2
1623143510000|2021-06-08 09:11:50|4101.8|4089.8|4100.3|4088.3|4101.8|4089.8|4100.3|4088.3|18
1623143520000|2021-06-08 09:12:00|4100|4088|4100.5|4088.5|4100.5|4088.5|4100|4088|2
1623143530000|2021-06-08 09:12:10|4100|4088|4100|4088|4100|4088|4100|4088|0
1623143540000|2021-06-08 09:12:20|4100.5|4088.5|4101|4089|4101|4089|4100.5|4088.5|0
1623143560000|2021-06-08 09:12:40|4101.5|4089.5|4101.3|4089.3|4101.5|4089.5|4101.3|4089.3|0
1623143570000|2021-06-08 09:12:50|4101|4089|4102|4090|4102|4090|4100.8|4088.8|0
1623143580000|2021-06-08 09:13:00|4101.5|4089.5|4100.8|4088.8|4101.5|4089.5|4100.5|4088.5|0
1623143590000|2021-06-08 09:13:10|4101|4089|4101|4089|4101|4089|4101|4089|0
1623143610000|2021-06-08 09:13:30|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1623143620000|2021-06-08 09:13:40|4100.5|4088.5|4099.5|4087.5|4100.5|4088.5|4099.5|4087.5|6
1623143630000|2021-06-08 09:13:50|4099|4087|4099|4087|4099|4087|4099|4087|0
1623143640000|2021-06-08 09:14:00|4098.8|4086.8|4096.5|4084.5|4098.8|4086.8|4096.5|4084.5|18
1623143650000|2021-06-08 09:14:10|4097|4085|4096.5|4084.5|4097|4085|4096.5|4084.5|6
1623143660000|2021-06-08 09:14:20|4096|4084|4096.3|4084.3|4096.3|4084.3|4096|4084|2
1623143670000|2021-06-08 09:14:30|4096|4084|4095|4083|4096.5|4084.5|4095|4083|10
1623143680000|2021-06-08 09:14:40|4094.8|4082.8|4094.5|4082.5|4095|4083|4094|4082|15
1623143690000|2021-06-08 09:14:50|4094.8|4082.8|4095.3|4083.3|4095.8|4083.8|4094.5|4082.5|0
1623143700000|2021-06-08 09:15:00|4095|4083|4095.3|4083.3|4095.3|4083.3|4094.6|4082.6|4
1623143710000|2021-06-08 09:15:10|4095.5|4083.5|4097.5|4085.5|4097.5|4085.5|4095.5|4083.5|0
1623143720000|2021-06-08 09:15:20|4097|4085|4097.5|4085.5|4098|4086|4097|4085|0
1623143730000|2021-06-08 09:15:30|4099|4087|4099|4087|4099|4087|4099|4087|11
1623143740000|2021-06-08 09:15:40|4099.3|4087.3|4099.8|4087.8|4099.8|4087.8|4099.3|4087.3|0
1623143750000|2021-06-08 09:15:50|4100|4088|4099.5|4087.5|4100.3|4088.3|4099.5|4087.5|0
1623143760000|2021-06-08 09:16:00|4099.8|4087.8|4099.5|4087.5|4099.8|4087.8|4099.5|4087.5|5
1623143770000|2021-06-08 09:16:10|4099|4087|4099|4087|4099|4087|4099|4087|0
1623143790000|2021-06-08 09:16:30|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1623143810000|2021-06-08 09:16:50|4099|4087|4098.5|4086.5|4099.5|4087.5|4098.5|4086.5|0
1623143820000|2021-06-08 09:17:00|4099|4087|4098.5|4086.5|4099|4087|4098.5|4086.5|0
1623143840000|2021-06-08 09:17:20|4098.8|4086.8|4098.5|4086.5|4099|4087|4098|4086|2
1623143860000|2021-06-08 09:17:40|||||||||1
1623143880000|2021-06-08 09:18:00|4098.8|4086.8|4098.3|4086.3|4098.8|4086.8|4097.5|4085.5|1
1623143900000|2021-06-08 09:18:20|4098.5|4086.5|4098|4086|4098.5|4086.5|4098|4086|0
1623143910000|2021-06-08 09:18:30|4098.3|4086.3|4096.8|4084.8|4098.3|4086.3|4095.8|4083.8|7
1623143920000|2021-06-08 09:18:40|4097|4085|4097|4085|4097|4085|4096.8|4084.8|0
1623143930000|2021-06-08 09:18:50|4096.8|4084.8|4095.5|4083.5|4096.8|4084.8|4095.5|4083.5|9
1623143940000|2021-06-08 09:19:00|4095.8|4083.8|4096.3|4084.3|4096.3|4084.3|4095.8|4083.8|0
1623143950000|2021-06-08 09:19:10|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|0
1623143960000|2021-06-08 09:19:20|4096|4084|4096.5|4084.5|4096.5|4084.5|4096|4084|0
1623143970000|2021-06-08 09:19:30|4096.3|4084.3|4096|4084|4096.3|4084.3|4096|4084|0
1623143980000|2021-06-08 09:19:40|4095.8|4083.8|4095.8|4083.8|4096|4084|4095.8|4083.8|0
1623143990000|2021-06-08 09:19:50|4095.5|4083.5|4095.3|4083.3|4095.5|4083.5|4095.3|4083.3|0
1623144000000|2021-06-08 09:20:00|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|11
1623144010000|2021-06-08 09:20:10|||||||||1
1623144020000|2021-06-08 09:20:20|4097.3|4085.3|4097.1|4085.1|4097.3|4085.3|4097.1|4085.1|0
1623144030000|2021-06-08 09:20:30|||||||||1
1623144040000|2021-06-08 09:20:40|4095.8|4083.8|4096|4084|4096|4084|4095.5|4083.5|7
1623144060000|2021-06-08 09:21:00|||||||||5
1623144070000|2021-06-08 09:21:10|4095.5|4083.5|4094.6|4082.6|4095.5|4083.5|4094.6|4082.6|0
1623144080000|2021-06-08 09:21:20|4094.3|4082.3|4093.6|4081.6|4094.3|4082.3|4093.6|4081.6|9
1623144090000|2021-06-08 09:21:30|||||||||8
1623144110000|2021-06-08 09:21:50|4093.8|4081.8|4090.3|4078.3|4093.8|4081.8|4090.3|4078.3|8
1623144120000|2021-06-08 09:22:00|4089.8|4077.8|4089.6|4077.6|4090.6|4078.6|4089.1|4077.1|1
1623144130000|2021-06-08 09:22:10|4089.1|4077.1|4090.6|4078.6|4090.6|4078.6|4089.1|4077.1|0
1623144140000|2021-06-08 09:22:20|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1623144150000|2021-06-08 09:22:30|4091.8|4079.8|4092.1|4080.1|4092.1|4080.1|4091.8|4079.8|0
1623144160000|2021-06-08 09:22:40|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1623144170000|2021-06-08 09:22:50|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1623144190000|2021-06-08 09:23:10|4090.3|4078.3|4090.1|4078.1|4090.3|4078.3|4090.1|4078.1|0
1623144200000|2021-06-08 09:23:20|4090.6|4078.6|4090.3|4078.3|4090.6|4078.6|4090.3|4078.3|0
1623144220000|2021-06-08 09:23:40|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1623144230000|2021-06-08 09:23:50|4090.1|4078.1|4089.6|4077.6|4090.1|4078.1|4089.6|4077.6|2
1623144240000|2021-06-08 09:24:00|4089.3|4077.3|4087.8|4075.8|4089.3|4077.3|4087.8|4075.8|26
1623144250000|2021-06-08 09:24:10|4087.6|4075.6|4086.6|4074.6|4087.6|4075.6|4086.6|4074.6|9
1623144260000|2021-06-08 09:24:20|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|4086.9|4074.9|4
1623144270000|2021-06-08 09:24:30|4087.6|4075.6|4088.3|4076.3|4088.3|4076.3|4087.1|4075.1|5
1623144280000|2021-06-08 09:24:40|4088.6|4076.6|4092.8|4080.8|4092.8|4080.8|4088.6|4076.6|0
1623144290000|2021-06-08 09:24:50|4093.1|4081.1|4096.1|4084.1|4096.1|4084.1|4093.1|4081.1|0
1623144300000|2021-06-08 09:25:00|4095.3|4083.3|4094.1|4078.1|4095.3|4083.3|4093.3|4077.3|1
1623144310000|2021-06-08 09:25:10|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1623144320000|2021-06-08 09:25:20|4092.8|4076.8|4092.8|4080.8|4093.3|4081.3|4091.9|4076.8|6
1623144330000|2021-06-08 09:25:30|4093.8|4077.8|4091.8|4079.8|4093.8|4080.3|4090.8|4076.8|0
1623144340000|2021-06-08 09:25:40|4092.3|4076.3|4089.1|4077.1|4092.3|4077.8|4089.1|4076.3|0
1623144350000|2021-06-08 09:25:50|4091.3|4079.3|4091.6|4079.6|4091.8|4079.8|4091.3|4079.3|7
1623144360000|2021-06-08 09:26:00|4092.1|4080.1|4092.6|4080.6|4092.8|4080.8|4092.1|4080.1|0
1623144370000|2021-06-08 09:26:10|4093.8|4077.8|4092.6|4080.6|4093.8|4080.6|4092.3|4077.8|0
1623144380000|2021-06-08 09:26:20|4094.3|4082.3|4094.8|4082.8|4094.8|4082.8|4094.3|4082.3|0
1623144400000|2021-06-08 09:26:40|4094.3|4082.3|4094.6|4082.6|4094.6|4082.6|4092.3|4080.3|0
1623144440000|2021-06-08 09:27:20|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|0
1623144450000|2021-06-08 09:27:30|4094.1|4082.1|4094.8|4082.8|4094.8|4082.8|4094.1|4082.1|0
1623144460000|2021-06-08 09:27:40|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|0
1623144480000|2021-06-08 09:28:00|4095.6|4083.6|4095.8|4083.8|4095.8|4083.8|4095.6|4083.6|0
1623144520000|2021-06-08 09:28:40|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|0
1623144530000|2021-06-08 09:28:50|4100.3|4088.3|4100.6|4088.6|4100.6|4088.6|4100.1|4088.1|1
1623144540000|2021-06-08 09:29:00|4101.3|4089.3|4102.5|4090.5|4102.5|4090.5|4101.3|4089.3|0
1623144550000|2021-06-08 09:29:10|4102.8|4090.8|4102.5|4090.5|4102.8|4090.8|4102.5|4090.5|0
1623144560000|2021-06-08 09:29:20|4102.8|4090.8|4103|4091|4103|4091|4102.8|4090.8|0
1623144570000|2021-06-08 09:29:30|4099.8|4087.8|4101.8|4089.8|4101.8|4089.8|4099.8|4087.8|0
1623144590000|2021-06-08 09:29:50|4102.3|4090.3|4102.3|4090.3|4102.3|4090.3|4102.3|4090.3|0
1623144600000|2021-06-08 09:30:00|4101.8|4089.8|4101.8|4089.8|4101.8|4089.8|4101.6|4089.6|0
1623144610000|2021-06-08 09:30:10|4101.6|4089.6|4102.5|4090.5|4102.5|4090.5|4101.6|4089.6|0
1623144620000|2021-06-08 09:30:20|4103|4091|4103.5|4091.5|4103.5|4091.5|4103|4091|1
1623144630000|2021-06-08 09:30:30|4103.8|4091.8|4105.6|4093.6|4105.6|4093.6|4103.5|4091.5|3
1623144640000|2021-06-08 09:30:40|4105.8|4093.8|4107.6|4095.6|4107.8|4095.8|4105.5|4093.5|0
1623144650000|2021-06-08 09:30:50|4108.1|4096.1|4107.6|4095.6|4108.1|4096.1|4107.6|4095.6|0
1623144660000|2021-06-08 09:31:00|4105.6|4093.6|4105.6|4093.6|4105.6|4093.6|4105.6|4093.6|0
1623144670000|2021-06-08 09:31:10|4105|4093|4103.6|4091.6|4105|4093|4102.5|4090.5|5
1623144680000|2021-06-08 09:31:20|4103.8|4091.8|4103.1|4091.1|4103.8|4091.8|4103.1|4091.1|0
1623144690000|2021-06-08 09:31:30|||||||||7
1623144700000|2021-06-08 09:31:40|4102.8|4090.8|4101.6|4089.6|4103.1|4091.1|4101.1|4089.1|10
1623144710000|2021-06-08 09:31:50|4100.8|4088.8|4101.1|4089.1|4101.3|4089.3|4100.8|4088.8|3
1623144720000|2021-06-08 09:32:00|4101.8|4089.8|4106.3|4094.3|4106.3|4094.3|4101.8|4089.8|0
1623144730000|2021-06-08 09:32:10|4106.6|4094.6|4107.1|4095.1|4107.3|4095.3|4106.6|4094.6|0
1623144760000|2021-06-08 09:32:40|4107.3|4095.3|4107.8|4095.8|4107.8|4095.8|4107.3|4095.3|0
1623144770000|2021-06-08 09:32:50|4108.3|4096.3|4108.8|4096.8|4108.8|4096.8|4108.3|4096.3|0
1623144780000|2021-06-08 09:33:00|4108.6|4096.6|4107.6|4095.6|4108.6|4096.6|4106.8|4094.8|0
1623144790000|2021-06-08 09:33:10|4107.1|4095.1|4106.8|4094.8|4107.1|4095.1|4106.8|4094.8|0
1623144800000|2021-06-08 09:33:20|4105.8|4093.8|4106.8|4094.8|4106.8|4094.8|4105.8|4093.8|0
1623144810000|2021-06-08 09:33:30|4106.6|4094.6|4100.1|4088.1|4106.6|4094.6|4100.1|4088.1|0
1623144820000|2021-06-08 09:33:40|4099.8|4087.8|4099.1|4087.1|4100.1|4088.1|4098.8|4086.8|0
1623144830000|2021-06-08 09:33:50|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|0
1623144840000|2021-06-08 09:34:00|4099.3|4087.3|4098.6|4086.6|4099.3|4087.3|4098.6|4086.6|0
1623144850000|2021-06-08 09:34:10|4098.3|4086.3|4098.3|4086.3|4099.8|4086.3|4098.1|4083.8|0
1623144860000|2021-06-08 09:34:20|4098.6|4086.6|4099.1|4087.1|4099.1|4087.1|4097.8|4085.8|0
1623144870000|2021-06-08 09:34:30|4099.3|4087.3|4099.6|4087.6|4099.6|4087.6|4099.3|4087.3|0
1623144880000|2021-06-08 09:34:40|4100.1|4088.1|4099.6|4087.6|4100.1|4088.1|4099.3|4087.3|0
1623144890000|2021-06-08 09:34:50|4099.8|4087.8|4100.1|4088.1|4100.1|4088.1|4099.8|4087.8|0
1623144900000|2021-06-08 09:35:00|4099.8|4087.8|4099.3|4087.3|4099.8|4087.8|4099.3|4087.3|0
1623144910000|2021-06-08 09:35:10|4095.6|4083.6|4096.1|4084.1|4096.8|4084.8|4095.6|4083.6|0
1623144920000|2021-06-08 09:35:20|4094.8|4082.8|4095.6|4083.6|4095.6|4083.6|4094.8|4082.8|1
1623144930000|2021-06-08 09:35:30|4096.3|4084.3|4097.6|4085.6|4099.6|4085.6|4096.3|4083.6|0
1623144940000|2021-06-08 09:35:40|4097.8|4085.8|4098.6|4086.6|4098.6|4086.6|4097.8|4085.8|0
1623144950000|2021-06-08 09:35:50|4098.8|4086.8|4098.8|4086.8|4099.3|4087.3|4098.8|4086.8|0
1623144960000|2021-06-08 09:36:00|4099.1|4087.1|4099.3|4087.3|4099.3|4087.3|4099.1|4087.1|0
1623144970000|2021-06-08 09:36:10|4100.8|4088.8|4101.8|4089.8|4101.8|4089.8|4100.8|4088.8|0
1623144980000|2021-06-08 09:36:20|4102|4090|4099.3|4087.3|4102|4090|4099.3|4087.3|4
1623144990000|2021-06-08 09:36:30|4102|4086|4100.3|4088.3|4102|4088.8|4100.3|4086|0
1623145010000|2021-06-08 09:36:50|4100|4088|4102|4090|4102|4090|4099.8|4087.8|0
1623145020000|2021-06-08 09:37:00|4102.5|4090.5|4102.8|4090.8|4102.8|4090.8|4102.5|4090.5|0
1623145030000|2021-06-08 09:37:10|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|0
1623145040000|2021-06-08 09:37:20|4102.3|4090.3|4104|4088|4104|4090.3|4102.3|4088|0
1623145050000|2021-06-08 09:37:30|4101.8|4089.8|4100.5|4088.5|4101.8|4089.8|4100.5|4088.5|0
1623145070000|2021-06-08 09:37:50|4100.8|4088.8|4101.5|4089.5|4101.5|4089.5|4100.8|4088.8|0
1623145080000|2021-06-08 09:38:00|4102|4090|4102.3|4090.3|4102.3|4090.3|4102|4090|0
1623145090000|2021-06-08 09:38:10|4102.8|4090.8|4103.8|4091.8|4103.8|4091.8|4102.8|4090.8|0
1623145110000|2021-06-08 09:38:30|4103|4091|4103|4091|4103|4091|4103|4091|0
1623145120000|2021-06-08 09:38:40|4103.8|4091.8|4104.5|4092.5|4104.8|4092.8|4103.8|4091.8|0
1623145130000|2021-06-08 09:38:50|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|0
1623145150000|2021-06-08 09:39:10|4104.5|4092.5|4107.6|4091.6|4107.6|4093.5|4104.5|4091.6|0
1623145160000|2021-06-08 09:39:20|4105.8|4093.8|4106.8|4094.8|4106.8|4094.8|4105.8|4093.8|0
1623145170000|2021-06-08 09:39:30|4107.2|4091.2|4105|4089|4107.2|4091.2|4105|4089|0
1623145180000|2021-06-08 09:39:40|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|0
1623145190000|2021-06-08 09:39:50|4103|4091|4103|4091|4103|4091|4103|4091|0
1623145200000|2021-06-08 09:40:00|4102.5|4090.5|4102.3|4090.3|4103|4091|4102.3|4090.3|0
1623145210000|2021-06-08 09:40:10|4101|4089|4100.8|4088.8|4101|4089|4100.8|4088.8|0
1623145220000|2021-06-08 09:40:20|4099.2|4087.2|4098.7|4086.7|4099.2|4087.2|4098.7|4086.7|3
1623145230000|2021-06-08 09:40:30|4098.5|4086.5|4098.2|4086.2|4098.5|4086.5|4098.2|4086.2|0
1623145240000|2021-06-08 09:40:40|4098|4086|4097|4085|4098|4086|4097|4085|5
1623145260000|2021-06-08 09:41:00|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|1
1623145270000|2021-06-08 09:41:10|4095.6|4083.6|4095.8|4083.8|4095.8|4083.8|4095.6|4083.6|0
1623145280000|2021-06-08 09:41:20|4096.3|4084.3|4097|4085|4097|4085|4096.3|4084.3|1
1623145290000|2021-06-08 09:41:30|4095.8|4083.8|4095.1|4083.1|4095.8|4083.8|4095.1|4083.1|1
1623145300000|2021-06-08 09:41:40|4093.6|4081.6|4094.5|4082.5|4094.5|4082.5|4093.6|4081.6|5
1623145310000|2021-06-08 09:41:50|4095|4083|4092.3|4080.3|4095|4083|4092.3|4080.3|1
1623145320000|2021-06-08 09:42:00|4092.1|4080.1|4092.3|4080.3|4092.3|4080.3|4092.1|4080.1|1
1623145330000|2021-06-08 09:42:10|4092.1|4080.1|4091.6|4079.6|4092.1|4080.1|4091.3|4079.3|4
1623145340000|2021-06-08 09:42:20|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|1
1623145350000|2021-06-08 09:42:30|4092.3|4080.3|4093.1|4081.1|4093.8|4081.8|4092.1|4080.1|0
1623145360000|2021-06-08 09:42:40|4093.3|4081.3|4093.8|4081.8|4094|4082|4093.3|4081.3|0
1623145370000|2021-06-08 09:42:50|4094|4082|4094|4082|4094|4082|4094|4082|0
1623145380000|2021-06-08 09:43:00|4093.8|4081.8|4092.3|4080.3|4093.8|4081.8|4091.8|4079.8|0
1623145390000|2021-06-08 09:43:10|4092.1|4080.1|4092.3|4080.3|4092.3|4080.3|4091.8|4079.8|0
1623145420000|2021-06-08 09:43:40|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1623145430000|2021-06-08 09:43:50|4093.1|4081.1|4093.6|4081.6|4093.6|4081.6|4093.1|4081.1|0
1623145440000|2021-06-08 09:44:00|4093.1|4081.1|4093.3|4081.3|4093.3|4081.3|4092.6|4080.6|0
1623145450000|2021-06-08 09:44:10|4093.1|4081.1|4092.3|4080.3|4093.1|4081.1|4092.3|4080.3|0
1623145460000|2021-06-08 09:44:20|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1623145470000|2021-06-08 09:44:30|4093.8|4081.8|4094|4082|4094.3|4082.3|4093.8|4081.8|0
1623145480000|2021-06-08 09:44:40|4094.8|4082.8|4095.3|4083.3|4095.3|4083.3|4094.5|4082.5|0
1623145490000|2021-06-08 09:44:50|4095|4083|4095.5|4083.5|4095.5|4083.5|4094.8|4082.8|1
1623145500000|2021-06-08 09:45:00|4096|4084|4096|4084|4096|4084|4096|4084|1
1623145510000|2021-06-08 09:45:10|4095|4083|4093.8|4081.8|4095|4083|4093.1|4081.1|1
1623145520000|2021-06-08 09:45:20|4094|4082|4093.8|4081.8|4094|4082|4093.8|4081.8|0
1623145530000|2021-06-08 09:45:30|4094|4082|4093.8|4081.8|4094|4082|4093.8|4081.8|0
1623145540000|2021-06-08 09:45:40|4092.8|4080.8|4093|4081|4093|4081|4092.8|4080.8|0
1623145550000|2021-06-08 09:45:50|4092.6|4080.6|4091.6|4079.6|4092.6|4080.6|4091.6|4079.6|5
1623145560000|2021-06-08 09:46:00|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|0
1623145570000|2021-06-08 09:46:10|4092.3|4080.3|4092.8|4080.8|4092.8|4080.8|4091.8|4079.8|0
1623145580000|2021-06-08 09:46:20|4093.5|4081.5|4091.6|4079.6|4094.8|4082.8|4091.6|4079.6|0
1623145590000|2021-06-08 09:46:30|4091.8|4079.8|4092.6|4080.6|4092.8|4080.8|4091.8|4079.8|0
1623145600000|2021-06-08 09:46:40|4092.8|4080.8|4093.5|4081.5|4093.5|4081.5|4091.3|4079.3|9
1623145610000|2021-06-08 09:46:50|4093.3|4081.3|4092.8|4080.8|4093.3|4081.3|4092.8|4080.8|0
1623145620000|2021-06-08 09:47:00|4093.3|4081.3|4092|4080|4093.8|4081.8|4092|4080|0
1623145630000|2021-06-08 09:47:10|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|1
1623145640000|2021-06-08 09:47:20|4091|4079|4091|4079|4091.5|4079.5|4091|4079|26
1623145650000|2021-06-08 09:47:30|4091.2|4079.2|4091.5|4079.5|4091.5|4079.5|4091.2|4079.2|1
1623145660000|2021-06-08 09:47:40|4091.2|4079.2|4091|4079|4091.2|4079.2|4091|4079|0
1623145680000|2021-06-08 09:48:00|4090.7|4078.7|4090.2|4078.2|4091.5|4079.5|4090.2|4078.2|0
1623145690000|2021-06-08 09:48:10|4090|4078|4088.2|4076.2|4090|4078|4088.2|4076.2|0
1623145700000|2021-06-08 09:48:20|4087.7|4075.7|4085.8|4073.8|4087.7|4075.7|4083.7|4071.7|3
1623145710000|2021-06-08 09:48:30|4084.5|4072.5|4086|4074|4086.5|4074.5|4084.3|4072.3|10
1623145720000|2021-06-08 09:48:40|4086.5|4074.5|4085.3|4073.3|4086.5|4074.5|4085|4073|0
1623145730000|2021-06-08 09:48:50|4085|4073|4084.3|4072.3|4085|4073|4084.3|4072.3|0
1623145740000|2021-06-08 09:49:00|4084.8|4072.8|4084.8|4072.8|4085|4073|4084.3|4072.3|0
1623145750000|2021-06-08 09:49:10|4085|4073|4084.3|4072.3|4085.3|4073.3|4084.3|4072.3|0
1623145770000|2021-06-08 09:49:30|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|0
1623145790000|2021-06-08 09:49:50|4084.7|4072.7|4086.2|4074.2|4086.2|4074.2|4084.7|4072.7|0
1623145800000|2021-06-08 09:50:00|4086|4074|4086.5|4074.5|4086.5|4074.5|4084.7|4072.7|0
1623145810000|2021-06-08 09:50:10|4087|4075|4087.7|4075.7|4090.7|4078.7|4087|4073.5|2
1623145820000|2021-06-08 09:50:20|4088|4076|4087.2|4075.2|4088.7|4076.7|4086.7|4074.7|0
1623145830000|2021-06-08 09:50:30|4087|4075|4086.7|4074.7|4087|4075|4086.2|4074.2|0
1623145840000|2021-06-08 09:50:40|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1623145850000|2021-06-08 09:50:50|4086.7|4074.7|4088|4076|4088|4076|4086.7|4074.7|0
1623145860000|2021-06-08 09:51:00|4087.7|4075.7|4088.7|4076.7|4089|4077|4087.7|4075.7|5
1623145870000|2021-06-08 09:51:10|4089|4077|4089|4077|4089|4077|4089|4077|0
1623145880000|2021-06-08 09:51:20|4089.2|4077.2|4089.4|4077.4|4090.2|4078.2|4089.2|4077.2|0
1623145900000|2021-06-08 09:51:40|4089.2|4077.2|4089.4|4077.4|4089.9|4077.9|4089.2|4077.2|0
1623145920000|2021-06-08 09:52:00|||||||||2
1623145940000|2021-06-08 09:52:20|4089.7|4077.7|4090.4|4078.4|4090.4|4078.4|4089.4|4077.4|0
1623145950000|2021-06-08 09:52:30|4090.7|4078.7|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|0
1623145960000|2021-06-08 09:52:40|4091.7|4079.7|4091.9|4079.9|4091.9|4079.9|4091.2|4079.2|1
1623145980000|2021-06-08 09:53:00|4091.4|4079.4|4090.9|4078.9|4091.4|4079.4|4090.4|4078.4|5
1623145990000|2021-06-08 09:53:10|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|0
1623146000000|2021-06-08 09:53:20|4090.9|4078.9|4091.4|4079.4|4091.4|4079.4|4090.9|4078.9|0
1623146010000|2021-06-08 09:53:30|4091.1|4079.1|4091.9|4079.9|4091.9|4079.9|4090.9|4078.9|9
1623146020000|2021-06-08 09:53:40|4092.1|4080.1|4092.9|4080.9|4092.9|4080.9|4092.1|4080.1|6
1623146030000|2021-06-08 09:53:50|4093.6|4081.6|4093.6|4081.6|4093.9|4081.9|4093.6|4081.6|6
1623146040000|2021-06-08 09:54:00|4093.4|4081.4|4092.9|4080.9|4093.4|4081.4|4092.9|4080.9|0
1623146060000|2021-06-08 09:54:20|4092.6|4080.6|4093.4|4081.4|4093.4|4081.4|4092.6|4080.6|6
1623146070000|2021-06-08 09:54:30|4093.9|4081.9|4094.4|4082.4|4094.4|4082.4|4093.9|4081.9|6
1623146080000|2021-06-08 09:54:40|||||||||5
1623146090000|2021-06-08 09:54:50|4094.1|4082.1|4094.8|4082.8|4094.8|4082.8|4094.1|4082.1|5
1623146100000|2021-06-08 09:55:00|4094.6|4082.6|4095.3|4083.3|4095.3|4083.3|4094.4|4082.4|6
1623146120000|2021-06-08 09:55:20|||||||||2
1623146140000|2021-06-08 09:55:40|||||||||10
1623146150000|2021-06-08 09:55:50|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4
1623146160000|2021-06-08 09:56:00|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|11
1623146170000|2021-06-08 09:56:10|4096.6|4084.6|4098.3|4086.3|4098.3|4086.3|4096.6|4084.6|20
1623146180000|2021-06-08 09:56:20|4098.8|4086.8|4099.8|4087.8|4099.8|4087.8|4098.8|4086.8|12
1623146190000|2021-06-08 09:56:30|4102.1|4090.1|4102.3|4090.3|4102.3|4090.3|4102.1|4090.1|15
1623146200000|2021-06-08 09:56:40|4102.6|4090.6|4102.8|4090.8|4102.8|4090.8|4102.6|4090.6|0
1623146220000|2021-06-08 09:57:00|4103.3|4091.3|4105.3|4093.3|4105.8|4093.8|4103.3|4091.3|0
1623146230000|2021-06-08 09:57:10|4105.6|4093.6|4104.3|4092.3|4105.6|4093.6|4104.3|4092.3|0
1623146240000|2021-06-08 09:57:20|4104.1|4092.1|4103.8|4091.8|4104.1|4092.1|4103.8|4091.8|0
1623146250000|2021-06-08 09:57:30|4103.6|4091.6|4103.3|4091.3|4103.6|4091.6|4102.8|4090.8|0
1623146260000|2021-06-08 09:57:40|4102.8|4090.8|4102.8|4090.8|4102.8|4090.8|4102.8|4090.8|0
1623146270000|2021-06-08 09:57:50|4103.1|4091.1|4098.6|4086.6|4103.3|4091.3|4098.6|4086.6|0
1623146280000|2021-06-08 09:58:00|4098.8|4086.8|4100.8|4088.8|4101.6|4089.6|4097.6|4082.6|0
1623146290000|2021-06-08 09:58:10|4101.1|4089.1|4100.8|4088.8|4101.1|4089.1|4100.8|4088.8|0
1623146300000|2021-06-08 09:58:20|4101.3|4089.3|4101.3|4089.3|4101.8|4089.8|4100.8|4088.8|0
1623146310000|2021-06-08 09:58:30|4102.1|4090.1|4102.1|4090.1|4102.8|4090.8|4102.1|4090.1|4
1623146320000|2021-06-08 09:58:40|4102.8|4090.8|4103.3|4091.3|4103.3|4091.3|4102.8|4090.8|0
1623146330000|2021-06-08 09:58:50|4103.1|4091.1|4103.3|4091.3|4103.8|4091.8|4102.8|4090.8|0
1623146340000|2021-06-08 09:59:00|4102.6|4090.6|4101.6|4089.6|4102.8|4090.8|4101.6|4089.6|0
1623146350000|2021-06-08 09:59:10|4102.1|4090.1|4097.8|4085.8|4102.1|4090.1|4097.3|4085.3|0
1623146360000|2021-06-08 09:59:20|4097.3|4085.3|4093.8|4081.8|4097.3|4085.3|4093.8|4081.8|0
1623146370000|2021-06-08 09:59:30|4093.6|4081.6|4092.6|4080.6|4093.6|4081.6|4091.9|4079.9|5
1623146380000|2021-06-08 09:59:40|4092.4|4080.4|4091.6|4079.6|4094.1|4082.1|4091.6|4079.6|5
1623146390000|2021-06-08 09:59:50|4090.7|4078.7|4088.6|4076.6|4090.7|4078.7|4088.6|4076.6|18
1623205800000|2021-06-09 02:30:00|4072.9|4056.9|4069.4|4057.4|4072.9|4057.4|4069.4|4056.9|0
1623205810000|2021-06-09 02:30:10|4069.1|4057.1|4074.9|4058.9|4074.9|4058.9|4068.9|4056.4|0
1623205820000|2021-06-09 02:30:20|4074.6|4058.6|4067.6|4055.6|4074.9|4058.9|4067.6|4055.6|0
1623205830000|2021-06-09 02:30:30|4067.1|4055.1|4066.9|4054.9|4067.4|4055.4|4066.9|4054.9|0
1623205840000|2021-06-09 02:30:40|4067.1|4055.1|4066.1|4054.1|4067.4|4055.4|4066.1|4054.1|0
1623205850000|2021-06-09 02:30:50|4064.6|4052.6|4066.1|4050.1|4067.4|4052.6|4064.6|4046.6|4
1623205860000|2021-06-09 02:31:00|4065.6|4049.6|4066.9|4050.9|4068.4|4051.9|4064.9|4047.6|0
1623205870000|2021-06-09 02:31:10|4067.1|4051.1|4065.1|4049.1|4070.4|4054.4|4062.9|4048.6|0
1623205880000|2021-06-09 02:31:20|4065.4|4049.4|4066.9|4050.9|4066.9|4052.4|4063.6|4049.1|0
1623205890000|2021-06-09 02:31:30|4067.1|4051.1|4069.9|4053.9|4070.4|4054.4|4067.1|4051.1|0
1623205900000|2021-06-09 02:31:40|4070.1|4054.1|4072.4|4056.4|4072.4|4056.4|4070.1|4054.1|0
1623205910000|2021-06-09 02:31:50|4072.9|4056.9|4071.9|4055.9|4073.4|4057.4|4070.9|4053.1|0
1623205920000|2021-06-09 02:32:00|4072.1|4056.1|4077.9|4061.9|4078.1|4062.1|4072.1|4056.1|0
1623205930000|2021-06-09 02:32:10|4078.4|4062.4|4080.1|4064.1|4080.1|4064.6|4076.1|4061.1|5
1623205940000|2021-06-09 02:32:20|4077.6|4065.6|4077.6|4061.6|4079.1|4065.6|4077.6|4061.6|0
1623205950000|2021-06-09 02:32:30|4074.4|4062.4|4072.6|4060.6|4074.4|4062.4|4072.6|4060.6|0
1623205960000|2021-06-09 02:32:40|4072.4|4060.4|4072.4|4060.4|4073.9|4061.9|4072.1|4060.1|4
1623205980000|2021-06-09 02:33:00|4072.6|4060.6|4072.6|4060.6|4073.1|4060.6|4072.6|4057.1|0
1623205990000|2021-06-09 02:33:10|4070.9|4058.9|4069.6|4057.6|4070.9|4058.9|4069.6|4057.6|0
1623206010000|2021-06-09 02:33:30|4069.9|4057.9|4069.6|4057.6|4071.1|4059.1|4069.6|4057.6|0
1623206020000|2021-06-09 02:33:40|4070.1|4058.1|4070.6|4058.6|4070.6|4058.6|4070.1|4058.1|0
1623206030000|2021-06-09 02:33:50|4070.4|4058.4|4067.9|4055.9|4070.6|4058.6|4067.9|4055.9|0
1623206040000|2021-06-09 02:34:00|4066.9|4050.9|4066.9|4054.9|4068.1|4055.4|4066.1|4050.9|0
1623206050000|2021-06-09 02:34:10|4067.9|4051.9|4065.6|4053.6|4067.9|4053.9|4065.4|4051.9|0
1623206060000|2021-06-09 02:34:20|4067.4|4051.4|4067.1|4051.1|4067.9|4053.6|4065.6|4051.1|0
1623206070000|2021-06-09 02:34:30|4065.4|4053.4|4065.9|4053.9|4065.9|4053.9|4064.6|4052.6|1
1623206080000|2021-06-09 02:34:40|4066.1|4054.1|4067.1|4055.1|4067.1|4055.1|4066.1|4054.1|1
1623206090000|2021-06-09 02:34:50|4067.4|4055.4|4068.1|4056.1|4068.9|4056.9|4067.4|4055.4|1
1623206100000|2021-06-09 02:35:00|4068.6|4056.6|4070.1|4058.1|4070.4|4058.4|4068.6|4056.6|0
1623206110000|2021-06-09 02:35:10|4069.6|4057.6|4070.4|4058.4|4070.4|4058.4|4069.6|4057.6|0
1623206120000|2021-06-09 02:35:20|4069.4|4057.4|4065.6|4053.6|4070.4|4057.6|4064.9|4052.9|0
1623206130000|2021-06-09 02:35:30|4065.4|4053.4|4065.6|4053.6|4068.9|4054.4|4064.9|4052.9|0
1623206140000|2021-06-09 02:35:40|4064.4|4052.4|4064.6|4052.6|4064.9|4052.9|4064.4|4052.4|0
1623206170000|2021-06-09 02:36:10|4063.6|4051.6|4063.4|4047.4|4063.9|4051.6|4059.1|4046.4|1
1623206180000|2021-06-09 02:36:20|4063.1|4047.1|4060.1|4048.1|4063.1|4048.4|4059.6|4046.6|0
1623206190000|2021-06-09 02:36:30|4059.6|4047.6|4059.1|4047.1|4060.1|4048.1|4059.1|4047.1|0
1623206200000|2021-06-09 02:36:40|4059.6|4047.6|4059.6|4047.6|4059.9|4047.9|4059.6|4047.6|0
1623206220000|2021-06-09 02:37:00|4058.6|4046.6|4058.4|4046.4|4058.6|4046.6|4058.4|4046.4|0
1623206230000|2021-06-09 02:37:10|4057.9|4045.9|4055.6|4043.6|4057.9|4045.9|4055.6|4043.6|1
1623206240000|2021-06-09 02:37:20|4055.4|4043.4|4055.4|4043.4|4055.6|4043.6|4053.9|4041.9|1
1623206250000|2021-06-09 02:37:30|4055.6|4043.6|4054.4|4042.4|4056.1|4044.1|4053.4|4041.4|9
1623206260000|2021-06-09 02:37:40|4055.4|4043.4|4055.9|4043.9|4055.9|4043.9|4054.4|4042.4|1
1623206270000|2021-06-09 02:37:50|4055.4|4043.4|4063.6|4047.6|4063.6|4049.8|4055.4|4043.4|0
1623206280000|2021-06-09 02:38:00|4063.4|4047.4|4060.4|4044.4|4063.4|4048.6|4057.9|4043.9|4
1623206290000|2021-06-09 02:38:10|4058.9|4046.9|4059.9|4047.9|4062.4|4048.4|4058.6|4044.6|0
1623206300000|2021-06-09 02:38:20|4060.1|4048.1|4060.4|4048.4|4060.4|4048.4|4059.4|4047.4|0
1623206310000|2021-06-09 02:38:30|4060.1|4048.1|4061.6|4049.6|4061.9|4049.9|4059.9|4047.9|0
1623206320000|2021-06-09 02:38:40|4062.1|4050.1|4062.1|4050.1|4062.6|4050.6|4062.1|4050.1|0
1623206330000|2021-06-09 02:38:50|4062.6|4050.6|4063.4|4051.4|4063.4|4051.4|4062.6|4050.6|0
1623206340000|2021-06-09 02:39:00|4064.1|4052.1|4066.6|4054.6|4066.6|4054.6|4064.1|4052.1|0
1623206350000|2021-06-09 02:39:10|4065.9|4053.9|4068.9|4056.9|4069.9|4056.9|4065.9|4053.9|0
1623206360000|2021-06-09 02:39:20|4069.9|4057.9|4069.6|4057.6|4070.6|4058.6|4069.6|4057.6|0
1623206370000|2021-06-09 02:39:30|4068.6|4056.6|4069.4|4057.4|4069.4|4057.4|4068.6|4056.6|0
1623206380000|2021-06-09 02:39:40|4069.6|4057.6|4070.9|4058.9|4072.4|4060.4|4069.6|4057.6|3
1623206390000|2021-06-09 02:39:50|4071.1|4059.1|4070.9|4058.9|4071.4|4059.4|4070.9|4058.9|2
1623206400000|2021-06-09 02:40:00|4071.6|4059.6|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|1
1623206410000|2021-06-09 02:40:10|4071.9|4059.9|4071.4|4059.4|4071.9|4059.9|4070.9|4058.9|1
1623206420000|2021-06-09 02:40:20|4071.6|4059.6|4070.9|4058.9|4071.9|4059.9|4070.6|4058.6|0
1623206430000|2021-06-09 02:40:30|4070.4|4058.4|4069.1|4057.1|4070.4|4058.4|4069.1|4057.1|0
1623206440000|2021-06-09 02:40:40|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|0
1623206450000|2021-06-09 02:40:50|4069.1|4057.1|4068.1|4052.1|4069.1|4057.1|4065.6|4052.1|0
1623206460000|2021-06-09 02:41:00|4066.4|4054.4|4065.1|4053.1|4066.4|4054.4|4064.9|4052.9|0
1623206470000|2021-06-09 02:41:10|4064.9|4052.9|4066.4|4054.4|4066.9|4054.9|4064.9|4052.9|0
1623206500000|2021-06-09 02:41:40|4066.1|4054.1|4065.4|4053.4|4066.1|4054.1|4065.4|4053.4|0
1623206510000|2021-06-09 02:41:50|4064.9|4052.9|4062.1|4050.1|4064.9|4052.9|4061.9|4049.9|0
1623206520000|2021-06-09 02:42:00|4061.9|4049.9|4060.1|4048.1|4061.9|4049.9|4059.6|4047.6|0
1623206530000|2021-06-09 02:42:10|4060.4|4048.4|4058.6|4046.6|4060.4|4048.4|4058.1|4046.1|0
1623206540000|2021-06-09 02:42:20|4058.9|4046.9|4059.1|4047.1|4059.1|4047.1|4058.9|4046.9|0
1623206550000|2021-06-09 02:42:30|4059.4|4047.4|4059.4|4047.4|4059.6|4047.6|4059.1|4047.1|0
1623206560000|2021-06-09 02:42:40|4059.1|4047.1|4057.6|4045.6|4059.1|4047.1|4057.6|4045.6|2
1623206570000|2021-06-09 02:42:50|4057.1|4045.1|4056.8|4044.8|4057.3|4045.3|4056.8|4044.8|8
1623206580000|2021-06-09 02:43:00|4056.6|4044.6|4058.1|4046.1|4058.1|4046.1|4056.1|4044.1|5
1623206590000|2021-06-09 02:43:10|4058.6|4046.6|4058.1|4046.1|4059.1|4047.1|4058.1|4046.1|2
1623206600000|2021-06-09 02:43:20|4057.8|4045.8|4057.6|4045.6|4057.8|4045.8|4057.1|4045.1|0
1623206610000|2021-06-09 02:43:30|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|0
1623206620000|2021-06-09 02:43:40|4058.3|4046.3|4058.8|4046.8|4058.8|4046.8|4058.3|4046.3|0
1623206630000|2021-06-09 02:43:50|4058.6|4046.6|4057.1|4045.1|4058.6|4046.6|4057.1|4045.1|0
1623206640000|2021-06-09 02:44:00|||||||||2
1623206650000|2021-06-09 02:44:10|4057.6|4045.6|4057.1|4045.1|4057.6|4045.6|4057.1|4045.1|2
1623206660000|2021-06-09 02:44:20|4057.8|4045.8|4060.1|4048.1|4060.1|4048.1|4057.8|4045.8|0
1623206670000|2021-06-09 02:44:30|4060.6|4048.6|4062.8|4050.8|4063.1|4051.1|4060.6|4048.6|2
1623206680000|2021-06-09 02:44:40|4063.1|4051.1|4068.3|4056.3|4068.3|4056.3|4063.1|4051.1|0
1623206690000|2021-06-09 02:44:50|4068.1|4056.1|4070.1|4058.1|4071.4|4059.4|4067.9|4055.9|4
1623206700000|2021-06-09 02:45:00|4070.6|4058.6|4072.4|4060.4|4072.4|4060.4|4070.1|4058.1|6
1623206710000|2021-06-09 02:45:10|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.6|4059.6|0
1623206720000|2021-06-09 02:45:20|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.9|4059.9|0
1623206730000|2021-06-09 02:45:30|4071.6|4059.6|4073.1|4061.1|4073.1|4061.1|4071.6|4059.6|0
1623206740000|2021-06-09 02:45:40|4073.6|4061.6|4080.4|4068.4|4081.6|4069.6|4073.6|4061.6|1
1623206750000|2021-06-09 02:45:50|4081.4|4069.4|4082.3|4070.3|4083.6|4071.6|4081.4|4069.4|1
1623206760000|2021-06-09 02:46:00|4082.6|4070.6|4076.9|4064.9|4082.6|4070.6|4076.6|4064.6|9
1623206770000|2021-06-09 02:46:10|4077.1|4065.1|4082.1|4070.1|4082.4|4070.4|4077.1|4065.1|11
1623206780000|2021-06-09 02:46:20|4081.9|4069.9|4079.1|4067.1|4081.9|4069.9|4079.1|4067.1|0
1623206790000|2021-06-09 02:46:30|4078.6|4066.6|4079.6|4067.6|4079.6|4067.6|4078.6|4066.6|0
1623206810000|2021-06-09 02:46:50|4079.4|4067.4|4079.4|4067.4|4079.9|4067.9|4079.4|4067.4|0
1623206820000|2021-06-09 02:47:00|4079.6|4067.6|4079.4|4067.4|4079.6|4067.6|4079.4|4067.4|0
1623206830000|2021-06-09 02:47:10|4078.9|4066.9|4077.1|4065.1|4078.9|4066.9|4077.1|4065.1|0
1623206840000|2021-06-09 02:47:20|4077.4|4065.4|4076.6|4064.6|4077.4|4065.4|4076.6|4064.6|0
1623206850000|2021-06-09 02:47:30|4077.1|4065.1|4077.6|4065.6|4077.6|4065.6|4077.1|4065.1|1
1623206860000|2021-06-09 02:47:40|4078.8|4066.8|4078.8|4066.8|4079.4|4067.4|4077.8|4065.8|0
1623206870000|2021-06-09 02:47:50|4079.1|4067.1|4078.3|4066.3|4079.1|4067.1|4078.1|4066.1|0
1623206880000|2021-06-09 02:48:00|4078.6|4066.6|4077.1|4065.1|4078.6|4066.6|4077.1|4065.1|0
1623206890000|2021-06-09 02:48:10|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.3|4065.3|3
1623206900000|2021-06-09 02:48:20|4077.8|4065.8|4077.3|4065.3|4077.8|4065.8|4077.3|4065.3|0
1623206910000|2021-06-09 02:48:30|4078.1|4066.1|4080.1|4068.1|4080.1|4068.1|4078.1|4066.1|1
1623206920000|2021-06-09 02:48:40|4079.6|4067.6|4079.1|4067.1|4080.1|4068.1|4078.6|4066.6|0
1623206930000|2021-06-09 02:48:50|4078.8|4066.8|4075.8|4063.8|4078.8|4066.8|4075.8|4063.8|1
1623206940000|2021-06-09 02:49:00|4075.3|4063.3|4070.6|4058.6|4075.3|4063.3|4068.6|4056.6|2
1623206950000|2021-06-09 02:49:10|4070.3|4058.3|4068.6|4056.6|4071.6|4059.6|4068.6|4056.6|0
1623206960000|2021-06-09 02:49:20|4068.1|4056.1|4066.8|4054.8|4068.3|4056.3|4066.8|4054.8|0
1623206970000|2021-06-09 02:49:30|4067.1|4055.1|4066.3|4050.3|4067.3|4055.3|4064.8|4050.3|20
1623206980000|2021-06-09 02:49:40|4065.8|4049.8|4063.3|4051.3|4065.8|4051.6|4061.6|4048.1|0
1623206990000|2021-06-09 02:49:50|4063.1|4051.1|4062.8|4050.8|4063.3|4051.3|4062.3|4050.3|0
1623207000000|2021-06-09 02:50:00|4062.6|4050.6|4061.8|4049.8|4062.6|4050.6|4061.8|4049.8|0
1623207010000|2021-06-09 02:50:10|4061.6|4049.6|4060.8|4048.8|4061.6|4049.6|4060.8|4048.8|0
1623207020000|2021-06-09 02:50:20|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1623207030000|2021-06-09 02:50:30|4060.1|4048.1|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1623207040000|2021-06-09 02:50:40|4060.6|4048.6|4060.3|4048.3|4060.8|4048.8|4059.8|4047.8|0
1623207050000|2021-06-09 02:50:50|4060.6|4048.6|4061.8|4049.8|4061.8|4049.8|4060.6|4048.6|0
1623207060000|2021-06-09 02:51:00|4062.3|4050.3|4066.8|4054.8|4066.8|4054.8|4061.8|4049.8|0
1623207070000|2021-06-09 02:51:10|4067.1|4055.1|4067.6|4055.6|4068.1|4056.1|4066.8|4054.8|0
1623207080000|2021-06-09 02:51:20|4067.1|4055.1|4067.1|4055.1|4067.6|4055.6|4067.1|4055.1|0
1623207090000|2021-06-09 02:51:30|4066.3|4054.3|4066.1|4054.1|4066.3|4054.3|4066.1|4054.1|0
1623207100000|2021-06-09 02:51:40|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1623207110000|2021-06-09 02:51:50|4066.1|4054.1|4067.3|4055.3|4067.3|4055.3|4066.1|4054.1|0
1623207120000|2021-06-09 02:52:00|4067.6|4055.6|4067.1|4055.1|4067.6|4055.6|4066.8|4054.8|0
1623207130000|2021-06-09 02:52:10|4066.8|4054.8|4066.1|4054.1|4066.8|4054.8|4066.1|4054.1|0
1623207140000|2021-06-09 02:52:20|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|0
1623207150000|2021-06-09 02:52:30|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1623207160000|2021-06-09 02:52:40|4066.1|4054.1|4066.6|4054.6|4066.6|4054.6|4066.1|4054.1|0
1623207170000|2021-06-09 02:52:50|4067.1|4055.1|4067.3|4055.3|4067.3|4055.3|4066.8|4054.8|0
1623207180000|2021-06-09 02:53:00|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|1
1623207190000|2021-06-09 02:53:10|4067.1|4055.1|4067.6|4055.6|4068.1|4056.1|4067.1|4055.1|0
1623207200000|2021-06-09 02:53:20|4067.8|4055.8|4068.3|4056.3|4068.8|4056.8|4067.8|4055.8|10
1623207210000|2021-06-09 02:53:30|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4068.6|4056.6|4
1623207220000|2021-06-09 02:53:40|4068.1|4056.1|4067.1|4055.1|4068.1|4056.1|4066.8|4054.8|4
1623207230000|2021-06-09 02:53:50|4067.3|4055.3|4067.1|4055.1|4067.6|4055.6|4067.1|4055.1|0
1623207240000|2021-06-09 02:54:00|4067.8|4055.8|4067.4|4055.4|4068.6|4056.6|4067.4|4055.4|1
1623207250000|2021-06-09 02:54:10|4067.1|4055.1|4066.6|4054.6|4067.1|4055.1|4066.6|4054.6|0
1623207260000|2021-06-09 02:54:20|4066.9|4054.9|4064.8|4052.8|4066.9|4054.9|4064.8|4052.8|0
1623207270000|2021-06-09 02:54:30|4064.6|4052.6|4062.6|4050.6|4064.6|4052.6|4062.6|4050.6|0
1623207280000|2021-06-09 02:54:40|4063.1|4051.1|4064.8|4052.8|4064.8|4052.8|4063.1|4051.1|1
1623207290000|2021-06-09 02:54:50|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1623207300000|2021-06-09 02:55:00|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1623207310000|2021-06-09 02:55:10|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1623207320000|2021-06-09 02:55:20|4066.8|4054.8|4070.3|4058.3|4070.3|4058.3|4066.8|4054.8|6
1623207330000|2021-06-09 02:55:30|4070.1|4058.1|4070.3|4058.3|4070.3|4058.3|4070.1|4058.1|0
1623207340000|2021-06-09 02:55:40|4070.1|4058.1|4069.8|4057.8|4070.1|4058.1|4069.8|4057.8|0
1623207360000|2021-06-09 02:56:00|4070.3|4058.3|4073.6|4061.6|4073.6|4061.6|4070.3|4058.3|5
1623207370000|2021-06-09 02:56:10|4072.8|4060.8|4074.6|4062.6|4074.6|4062.6|4072.8|4060.8|2
1623207380000|2021-06-09 02:56:20|4074.1|4062.1|4074.1|4062.1|4074.6|4062.6|4074.1|4062.1|0
1623207390000|2021-06-09 02:56:30|4073.6|4061.6|4072.6|4060.6|4073.6|4061.6|4072.3|4060.3|0
1623207400000|2021-06-09 02:56:40|4073.3|4061.3|4073.1|4061.1|4073.6|4061.6|4073.1|4061.1|2
1623207410000|2021-06-09 02:56:50|4072.8|4060.8|4073.8|4061.8|4073.8|4061.8|4072.6|4060.6|0
1623207420000|2021-06-09 02:57:00|4074.3|4062.3|4075.6|4063.6|4075.6|4063.6|4074.3|4062.3|0
1623207430000|2021-06-09 02:57:10|4075.3|4063.3|4075.1|4063.1|4075.6|4063.6|4074.6|4062.6|0
1623207440000|2021-06-09 02:57:20|4075.3|4063.3|4074.3|4062.3|4075.6|4063.6|4074.3|4062.3|0
1623207450000|2021-06-09 02:57:30|4074.1|4062.1|4075.6|4063.6|4076.1|4064.1|4074.1|4062.1|3
1623207460000|2021-06-09 02:57:40|4076.6|4064.6|4076.3|4064.3|4076.6|4064.6|4076.3|4064.3|1
1623207470000|2021-06-09 02:57:50|4075.6|4063.6|4076.1|4064.1|4076.1|4064.1|4075.6|4063.6|0
1623207480000|2021-06-09 02:58:00|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1623207490000|2021-06-09 02:58:10|4075.3|4063.3|4073.3|4061.3|4075.3|4063.3|4073.3|4061.3|9
1623207500000|2021-06-09 02:58:20|4073.6|4061.6|4074.1|4062.1|4074.1|4062.1|4073.6|4061.6|0
1623207510000|2021-06-09 02:58:30|4073.8|4061.8|4072.6|4060.6|4073.8|4061.8|4072.6|4060.6|3
1623207520000|2021-06-09 02:58:40|4073.1|4061.1|4074.6|4062.6|4074.6|4062.6|4073.1|4061.1|2
1623207530000|2021-06-09 02:58:50|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.1|4062.1|0
1623207540000|2021-06-09 02:59:00|4074.6|4062.6|4075.1|4063.1|4075.1|4063.1|4074.6|4062.6|0
1623207550000|2021-06-09 02:59:10|4074.8|4062.8|4073.1|4061.1|4074.8|4062.8|4072.6|4060.6|7
1623207560000|2021-06-09 02:59:20|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|4
1623207570000|2021-06-09 02:59:30|4074.3|4062.3|4075.3|4063.3|4075.3|4063.3|4074.3|4062.3|0
1623207580000|2021-06-09 02:59:40|4075.1|4063.1|4074.6|4062.6|4075.1|4063.1|4074.6|4062.6|0
1623207590000|2021-06-09 02:59:50|4075.1|4063.1|4075.1|4063.1|4075.3|4063.3|4075.1|4063.1|0
1623207600000|2021-06-09 03:00:00|4075.6|4063.6|4075.8|4063.8|4076.1|4064.1|4075.6|4063.6|0
1623207610000|2021-06-09 03:00:10|4075.6|4063.6|4079.3|4067.3|4079.6|4067.6|4075.6|4063.6|16
1623207620000|2021-06-09 03:00:20|4079.1|4067.1|4078.8|4066.8|4079.8|4067.8|4078.8|4066.8|0
1623207630000|2021-06-09 03:00:30|4079.1|4067.1|4077.8|4065.8|4079.1|4067.1|4077.8|4065.8|0
1623207640000|2021-06-09 03:00:40|4078.1|4066.1|4078.8|4066.8|4078.8|4066.8|4078.1|4066.1|4
1623207650000|2021-06-09 03:00:50|4079.3|4067.3|4079.8|4067.8|4079.8|4067.8|4079.1|4067.1|3
1623207660000|2021-06-09 03:01:00|4080.1|4068.1|4080.6|4068.6|4080.6|4068.6|4080.1|4068.1|0
1623207670000|2021-06-09 03:01:10|4080.8|4068.8|4081.3|4069.3|4081.3|4069.3|4080.8|4068.8|0
1623207680000|2021-06-09 03:01:20|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|0
1623207690000|2021-06-09 03:01:30|4081.1|4069.1|4080.8|4068.8|4081.3|4069.3|4080.8|4068.8|0
1623207700000|2021-06-09 03:01:40|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|4080.3|4068.3|2
1623207710000|2021-06-09 03:01:50|4079.3|4067.3|4079.3|4067.3|4080.3|4068.3|4079.3|4067.3|0
1623207720000|2021-06-09 03:02:00|4078.6|4066.6|4075.8|4063.8|4078.6|4066.6|4075.3|4063.3|5
1623207730000|2021-06-09 03:02:10|4075.6|4063.6|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1623207740000|2021-06-09 03:02:20|4074.3|4062.3|4074.3|4062.3|4074.6|4062.6|4074.3|4062.3|0
1623207750000|2021-06-09 03:02:30|4074.1|4062.1|4075.8|4063.8|4075.8|4063.8|4074.1|4062.1|2
1623207760000|2021-06-09 03:02:40|4075.6|4063.6|4075.1|4063.1|4075.6|4063.6|4074.6|4062.6|3
1623207770000|2021-06-09 03:02:50|4074.8|4062.8|4074.8|4062.8|4075.6|4063.6|4074.6|4062.6|1
1623207780000|2021-06-09 03:03:00|4074.6|4062.6|4074.8|4062.8|4074.8|4062.8|4073.8|4061.8|11
1623207790000|2021-06-09 03:03:10|4074.3|4062.3|4074.1|4062.1|4074.3|4062.3|4073.8|4061.8|3
1623207800000|2021-06-09 03:03:20|4073.8|4061.8|4072.8|4060.8|4073.8|4061.8|4071.6|4059.6|10
1623207810000|2021-06-09 03:03:30|4073.1|4061.1|4072.6|4060.6|4073.1|4061.1|4072.6|4060.6|0
1623207820000|2021-06-09 03:03:40|4073.1|4061.1|4074.3|4062.3|4074.3|4062.3|4073.1|4061.1|0
1623207830000|2021-06-09 03:03:50|4074.1|4062.1|4074.3|4062.3|4074.3|4062.3|4073.8|4061.8|8
1623207840000|2021-06-09 03:04:00|4075.1|4063.1|4076.6|4064.6|4076.6|4064.6|4075.1|4063.1|1
1623207850000|2021-06-09 03:04:10|4076.8|4064.8|4077.6|4065.6|4077.6|4065.6|4076.8|4064.8|0
1623207860000|2021-06-09 03:04:20|4077.3|4065.3|4078.3|4066.3|4078.3|4066.3|4076.8|4064.8|0
1623207870000|2021-06-09 03:04:30|4078.6|4066.6|4080.1|4068.1|4080.6|4068.6|4078.6|4066.6|0
1623207880000|2021-06-09 03:04:40|4080.3|4068.3|4081.6|4069.6|4081.6|4069.6|4080.1|4068.1|2
1623207890000|2021-06-09 03:04:50|4081.3|4069.3|4081.8|4069.8|4081.8|4069.8|4081.3|4069.3|7
1623207900000|2021-06-09 03:05:00|4082.1|4070.1|4082.3|4070.3|4082.3|4070.3|4081.6|4069.6|0
1623207910000|2021-06-09 03:05:10|4082.1|4070.1|4087.6|4075.6|4087.6|4075.6|4082.1|4070.1|7
1623207920000|2021-06-09 03:05:20|4088.3|4076.3|4090.1|4078.1|4090.3|4078.3|4088.3|4076.3|3
1623207930000|2021-06-09 03:05:30|4089.8|4077.8|4090.1|4078.1|4090.1|4078.1|4087.6|4075.6|7
1623207940000|2021-06-09 03:05:40|4089.8|4077.8|4083.1|4071.1|4089.8|4077.8|4083.1|4071.1|0
1623207950000|2021-06-09 03:05:50|4082.8|4070.8|4080.1|4068.1|4083.1|4071.1|4080.1|4068.1|0
1623207960000|2021-06-09 03:06:00|4079.8|4067.8|4079.6|4067.6|4079.8|4067.8|4078.6|4066.6|10
1623207970000|2021-06-09 03:06:10|4080.1|4068.1|4078|4066|4080.1|4068.1|4078|4066|1
1623207980000|2021-06-09 03:06:20|4078.5|4066.5|4080.3|4068.3|4080.3|4068.3|4078|4066|8
1623207990000|2021-06-09 03:06:30|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4080.6|4068.6|0
1623208000000|2021-06-09 03:06:40|4081.6|4069.6|4080.3|4068.3|4081.6|4069.6|4080.3|4068.3|0
1623208010000|2021-06-09 03:06:50|4080.6|4068.6|4081.3|4069.3|4081.3|4069.3|4080.6|4068.6|0
1623208020000|2021-06-09 03:07:00|4081.8|4069.8|4082.3|4070.3|4082.3|4070.3|4081.8|4069.8|0
1623208030000|2021-06-09 03:07:10|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|0
1623208040000|2021-06-09 03:07:20|4081.8|4069.8|4081.3|4069.3|4081.8|4069.8|4081.3|4069.3|0
1623208050000|2021-06-09 03:07:30|4081.6|4069.6|4083.3|4071.3|4083.3|4071.3|4081.6|4069.6|2
1623208060000|2021-06-09 03:07:40|4083.1|4071.1|4084.6|4072.6|4084.6|4072.6|4082.6|4070.6|0
1623208080000|2021-06-09 03:08:00|4085.1|4073.1|4085.1|4073.1|4085.1|4073.1|4083.8|4071.8|0
1623208090000|2021-06-09 03:08:10|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|0
1623208120000|2021-06-09 03:08:40|4084.6|4072.6|4084.3|4072.3|4084.6|4072.6|4084.1|4072.1|0
1623208130000|2021-06-09 03:08:50|4084.1|4072.1|4085.1|4073.1|4085.1|4073.1|4084.1|4072.1|0
1623208140000|2021-06-09 03:09:00|4084.6|4072.6|4084.1|4072.1|4085.1|4073.1|4084.1|4072.1|0
1623208150000|2021-06-09 03:09:10|4084.3|4072.3|4084.3|4072.3|4084.3|4072.3|4084.3|4072.3|0
1623208160000|2021-06-09 03:09:20|4083.8|4071.8|4083.3|4071.3|4083.8|4071.8|4083.1|4071.1|0
1623208170000|2021-06-09 03:09:30|4083.1|4071.1|4085.1|4073.1|4085.1|4073.1|4083.1|4071.1|0
1623208190000|2021-06-09 03:09:50|4084.6|4072.6|4084.3|4072.3|4084.8|4072.8|4084.1|4072.1|0
1623208200000|2021-06-09 03:10:00|4084.1|4072.1|4084.1|4072.1|4084.8|4072.8|4083.6|4071.6|0
1623208210000|2021-06-09 03:10:10|4084.6|4072.6|4084.3|4072.3|4084.6|4072.6|4084.1|4072.1|3
1623208220000|2021-06-09 03:10:20|4084.6|4072.6|4085.1|4073.1|4085.1|4073.1|4084.6|4072.6|0
1623208230000|2021-06-09 03:10:30|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|3
1623208250000|2021-06-09 03:10:50|4083.8|4071.8|4083.6|4071.6|4083.8|4071.8|4083.6|4071.6|1
1623208260000|2021-06-09 03:11:00|4083.3|4071.3|4083.3|4071.3|4083.6|4071.6|4083.1|4071.1|3
1623208280000|2021-06-09 03:11:20|4083.8|4071.8|4083.8|4071.8|4083.8|4071.8|4083.8|4071.8|0
1623208290000|2021-06-09 03:11:30|4083|4071|4082.5|4070.5|4083|4071|4082.5|4070.5|0
1623208300000|2021-06-09 03:11:40|4082.8|4070.8|4083.3|4071.3|4083.6|4071.6|4082.8|4070.8|0
1623208310000|2021-06-09 03:11:50|4083.8|4071.8|4083.1|4071.1|4083.8|4071.8|4082.5|4070.5|0
1623208320000|2021-06-09 03:12:00|4082.8|4070.8|4083.5|4071.5|4083.5|4071.5|4082.8|4070.8|1
1623208330000|2021-06-09 03:12:10|4084.3|4072.3|4085.1|4073.1|4085.1|4073.1|4084.3|4072.3|2
1623208340000|2021-06-09 03:12:20|4085.8|4073.8|4086.1|4074.1|4086.6|4074.6|4085.8|4073.8|2
1623208350000|2021-06-09 03:12:30|4085.8|4073.8|4086.1|4074.1|4086.1|4074.1|4085.8|4073.8|2
1623208370000|2021-06-09 03:12:50|4085.6|4073.6|4087.1|4075.1|4087.1|4075.1|4085.6|4073.6|0
1623208380000|2021-06-09 03:13:00|4087.3|4075.3|4087.1|4075.1|4087.3|4075.3|4086.8|4074.8|2
1623208390000|2021-06-09 03:13:10|4087.3|4075.3|4088.3|4076.3|4088.3|4076.3|4087.3|4075.3|0
1623208400000|2021-06-09 03:13:20|4089.3|4077.3|4089.6|4077.6|4089.6|4077.6|4089.3|4077.3|0
1623208420000|2021-06-09 03:13:40|4090|4078|4094.8|4082.8|4094.8|4082.8|4090|4078|0
1623208430000|2021-06-09 03:13:50|4095.1|4083.1|4097.1|4085.1|4097.1|4085.1|4095.1|4083.1|0
1623208440000|2021-06-09 03:14:00|4097.8|4085.8|4098.3|4086.3|4098.3|4086.3|4097.3|4085.3|4
1623208450000|2021-06-09 03:14:10|4097.8|4085.8|4097.3|4085.3|4097.8|4085.8|4095.3|4083.3|7
1623208460000|2021-06-09 03:14:20|4097.6|4085.6|4099.8|4087.8|4099.8|4087.8|4097.6|4085.6|4
1623208470000|2021-06-09 03:14:30|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|4099.1|4087.1|0
1623208480000|2021-06-09 03:14:40|4099.8|4087.8|4102.1|4090.1|4102.6|4090.6|4099.8|4087.8|0
1623208490000|2021-06-09 03:14:50|4102.3|4090.3|4102.6|4090.6|4103.1|4091.1|4102.1|4090.1|0
1623208500000|2021-06-09 03:15:00|4102.3|4090.3|4099.1|4087.1|4102.3|4090.3|4099.1|4087.1|0
1623208510000|2021-06-09 03:15:10|4098.3|4086.3|4098.1|4086.1|4099.3|4087.3|4097.6|4085.6|23
1623208520000|2021-06-09 03:15:20|4095|4083|4095.3|4083.3|4096|4084|4095|4083|5
1623208530000|2021-06-09 03:15:30|4096|4084|4096|4084|4096|4084|4096|4084|1
1623208540000|2021-06-09 03:15:40|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|1
1623208550000|2021-06-09 03:15:50|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|2
1623208560000|2021-06-09 03:16:00|4097|4085|4098.8|4086.8|4099|4087|4096.8|4084.8|2
1623208570000|2021-06-09 03:16:10|4099|4087|4099|4087|4099|4087|4099|4087|0
1623208580000|2021-06-09 03:16:20|4097.3|4085.3|4096.5|4084.5|4097.3|4085.3|4096.5|4084.5|3
1623208590000|2021-06-09 03:16:30|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|2
1623208600000|2021-06-09 03:16:40|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|0
1623208620000|2021-06-09 03:17:00|4096.8|4084.8|4097.8|4085.8|4097.8|4085.8|4096.5|4084.5|2
1623208630000|2021-06-09 03:17:10|4097.5|4085.5|4097.3|4085.3|4097.5|4085.5|4097.3|4085.3|0
1623208640000|2021-06-09 03:17:20|4096.8|4084.8|4096.5|4084.5|4096.8|4084.8|4096.5|4084.5|1
1623208650000|2021-06-09 03:17:30|4096.3|4084.3|4094.8|4082.8|4096.3|4084.3|4094.5|4082.5|6
1623208660000|2021-06-09 03:17:40|4095.3|4083.3|4095.3|4083.3|4095.5|4083.5|4095.3|4083.3|0
1623208680000|2021-06-09 03:18:00|4095|4083|4097.3|4085.3|4097.3|4085.3|4095|4083|0
1623208690000|2021-06-09 03:18:10|4097|4085|4097.5|4085.5|4097.5|4085.5|4097|4085|0
1623208700000|2021-06-09 03:18:20|4096.5|4084.5|4095.8|4083.8|4096.5|4084.5|4095.8|4083.8|2
1623208710000|2021-06-09 03:18:30|4096.3|4084.3|4096.8|4084.8|4096.8|4084.8|4096.3|4084.3|0
1623208720000|2021-06-09 03:18:40|4096.5|4084.5|4095.5|4083.5|4096.5|4084.5|4095.5|4083.5|0
1623208730000|2021-06-09 03:18:50|4095.3|4083.3|4095|4083|4095.3|4083.3|4095|4083|0
1623208740000|2021-06-09 03:19:00|4095.3|4083.3|4095.8|4083.8|4095.8|4083.8|4095.3|4083.3|0
1623208750000|2021-06-09 03:19:10|4096|4084|4098|4086|4098.3|4086.3|4096|4084|3
1623208760000|2021-06-09 03:19:20|4098.3|4086.3|4100.8|4088.8|4100.8|4088.8|4098.3|4086.3|0
1623208770000|2021-06-09 03:19:30|4100.5|4088.5|4101|4089|4101.3|4089.3|4100.3|4088.3|0
1623208780000|2021-06-09 03:19:40|4102|4090|4103.5|4091.5|4104|4092|4102|4090|0
1623208790000|2021-06-09 03:19:50|4103.8|4091.8|4104.3|4092.3|4104.5|4092.5|4103.5|4091.5|0
1623208800000|2021-06-09 03:20:00|4104.5|4092.5|4103.5|4091.5|4104.5|4092.5|4103.5|4091.5|0
1623208810000|2021-06-09 03:20:10|4102.5|4090.5|4102|4090|4102.5|4090.5|4102|4090|0
1623208820000|2021-06-09 03:20:20|4102.3|4090.3|4102.5|4090.5|4103|4091|4102.3|4090.3|0
1623208830000|2021-06-09 03:20:30|4102.8|4090.8|4102|4090|4103|4091|4101.5|4089.5|0
1623208840000|2021-06-09 03:20:40|4101.8|4089.8|4100.8|4088.8|4101.8|4089.8|4100.8|4088.8|0
1623208850000|2021-06-09 03:20:50|4100.5|4088.5|4101|4089|4101|4089|4100.5|4088.5|0
1623208860000|2021-06-09 03:21:00|4101.3|4089.3|4100|4088|4101.5|4089.5|4100|4088|0
1623208870000|2021-06-09 03:21:10|4099.5|4087.5|4095.3|4083.3|4099.5|4087.5|4095.3|4083.3|10
1623208880000|2021-06-09 03:21:20|4095|4083|4093.8|4081.8|4095|4083|4093.5|4081.5|15
1623208890000|2021-06-09 03:21:30|4093.5|4081.5|4094|4082|4094|4082|4092.3|4080.3|16
1623208900000|2021-06-09 03:21:40|4094.3|4082.3|4092.8|4080.8|4094.8|4082.8|4092.8|4080.8|4
1623208910000|2021-06-09 03:21:50|4093|4081|4092.8|4080.8|4093.3|4081.3|4092.8|4080.8|0
1623208920000|2021-06-09 03:22:00|4092.3|4080.3|4093.3|4081.3|4093.3|4081.3|4092.3|4080.3|0
1623208930000|2021-06-09 03:22:10|4093|4081|4087.3|4075.3|4093|4081|4086.8|4074.8|0
1623208940000|2021-06-09 03:22:20|4087|4075|4087|4075|4087|4075|4086.5|4074.5|0
1623208950000|2021-06-09 03:22:30|4086|4074|4087|4075|4087|4075|4086|4074|0
1623208960000|2021-06-09 03:22:40|4086.8|4074.8|4080.5|4068.5|4086.8|4074.8|4080.5|4068.5|0
1623208970000|2021-06-09 03:22:50|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|4080|4068|0
1623208980000|2021-06-09 03:23:00|4081.3|4069.3|4082.8|4070.8|4083.5|4071.5|4079.3|4067.3|0
1623208990000|2021-06-09 03:23:10|4082.5|4070.5|4082.8|4070.8|4083|4071|4082|4070|0
1623209000000|2021-06-09 03:23:20|4083|4071|4084|4072|4084.3|4072.3|4083|4071|0
1623209010000|2021-06-09 03:23:30|4083.5|4071.5|4084.5|4072.5|4084.5|4072.5|4083|4071|0
1623209020000|2021-06-09 03:23:40|4084.3|4072.3|4086|4074|4086|4074|4084.3|4072.3|0
1623209030000|2021-06-09 03:23:50|4086.3|4074.3|4083.3|4071.3|4086.3|4074.3|4083.3|4071.3|0
1623209040000|2021-06-09 03:24:00|4083|4071|4084.3|4072.3|4084.3|4072.3|4082.8|4070.8|0
1623209050000|2021-06-09 03:24:10|4084|4072|4085.5|4073.5|4086|4074|4084|4072|0
1623209060000|2021-06-09 03:24:20|4085.8|4073.8|4085.3|4073.3|4086|4074|4084.3|4072.3|2
1623209070000|2021-06-09 03:24:30|4084.8|4072.8|4084|4072|4084.8|4072.8|4084|4072|0
1623209080000|2021-06-09 03:24:40|4083.8|4071.8|4081|4069|4083.8|4071.8|4081|4069|0
1623209090000|2021-06-09 03:24:50|4080.5|4068.5|4078|4066|4080.5|4068.5|4078|4066|0
1623209100000|2021-06-09 03:25:00|4078.3|4066.3|4077|4065|4078.3|4066.3|4076.3|4064.3|0
1623209110000|2021-06-09 03:25:10|4076.8|4064.8|4076.5|4064.5|4076.8|4064.8|4076|4064|0
1623209120000|2021-06-09 03:25:20|4075.5|4063.5|4077.8|4065.8|4077.8|4065.8|4075.5|4063.5|0
1623209130000|2021-06-09 03:25:30|4077.3|4065.3|4076.3|4064.3|4077.3|4065.3|4076.3|4064.3|0
1623209140000|2021-06-09 03:25:40|4075.3|4063.3|4072.8|4060.8|4075.3|4063.3|4072.8|4060.8|2
1623209150000|2021-06-09 03:25:50|4072.5|4060.5|4069|4057|4073.5|4060.5|4066.8|4054.8|1
1623209160000|2021-06-09 03:26:00|4068.8|4056.8|4068.5|4056.5|4069.3|4057.3|4067.5|4055.5|11
1623209170000|2021-06-09 03:26:10|4068|4056|4069.3|4057.3|4069.3|4057.3|4067.8|4055.8|5
1623209180000|2021-06-09 03:26:20|4068.8|4056.8|4067.8|4055.8|4069.3|4057.3|4067.3|4055.3|0
1623209190000|2021-06-09 03:26:30|4068|4056|4068.5|4056.5|4069.5|4057.5|4068|4056|20
1623209200000|2021-06-09 03:26:40|4068.3|4056.3|4069|4057|4069|4057|4068|4056|0
1623209210000|2021-06-09 03:26:50|4069.5|4057.5|4068.3|4056.3|4069.5|4057.5|4067|4055|5
1623209220000|2021-06-09 03:27:00|4068.8|4056.8|4069.5|4057.5|4070|4058|4067.5|4055.5|3
1623209230000|2021-06-09 03:27:10|4068.5|4056.5|4075|4063|4075|4063|4068.5|4056|0
1623209240000|2021-06-09 03:27:20|4074.3|4062.3|4074.5|4062.5|4074.5|4062.5|4074|4062|0
1623209250000|2021-06-09 03:27:30|4076|4064|4074.5|4062.5|4076|4064|4074.5|4062.5|5
1623209260000|2021-06-09 03:27:40|4074.3|4062.3|4074|4062|4074.5|4062.5|4074|4062|0
1623209270000|2021-06-09 03:27:50|4073.8|4061.8|4074.5|4062.5|4074.5|4062.5|4073.5|4061.5|0
1623209280000|2021-06-09 03:28:00|4073.8|4061.8|4074|4062|4074|4062|4073.5|4061.5|2
1623209290000|2021-06-09 03:28:10|4074.5|4062.5|4075.8|4063.8|4077|4065|4074.3|4062.3|16
1623209300000|2021-06-09 03:28:20|4074|4062|4075|4063|4075.3|4063.3|4074|4062|0
1623209310000|2021-06-09 03:28:30|4074.5|4062.5|4075|4063|4076|4064|4074.5|4062.5|0
1623209320000|2021-06-09 03:28:40|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1623209330000|2021-06-09 03:28:50|4074|4062|4072.5|4060.5|4074|4062|4070.3|4058.3|0
1623209340000|2021-06-09 03:29:00|4072.3|4060.3|4072.5|4060.5|4072.5|4060.5|4071.5|4059.5|0
1623209350000|2021-06-09 03:29:10|4072|4060|4073|4061|4073|4061|4072|4060|0
1623209360000|2021-06-09 03:29:20|4073.3|4061.3|4072.5|4060.5|4073.3|4061.3|4072.5|4060.5|0
1623209370000|2021-06-09 03:29:30|4072.8|4060.8|4073.5|4061.5|4073.5|4061.5|4072.8|4060.8|0
1623209380000|2021-06-09 03:29:40|4073.3|4061.3|4072.3|4060.3|4073.3|4061.3|4072.3|4060.3|0
1623209390000|2021-06-09 03:29:50|4072.5|4060.5|4071|4059|4073.3|4061.3|4071|4059|2
1623209400000|2021-06-09 03:30:00|4070.8|4058.8|4071.5|4059.5|4071.5|4059.5|4070.5|4058.5|0
1623209410000|2021-06-09 03:30:10|4071.3|4059.3|4072|4060|4072|4060|4070.5|4058.5|0
1623209420000|2021-06-09 03:30:20|4072.3|4060.3|4072.3|4060.3|4072.5|4060.5|4072.3|4060.3|0
1623209430000|2021-06-09 03:30:30|4072.5|4060.5|4071|4059|4072.5|4060.5|4070|4058|0
1623209440000|2021-06-09 03:30:40|4071.3|4059.3|4071.5|4059.5|4072|4060|4071.3|4059.3|0
1623209460000|2021-06-09 03:31:00|4071|4059|4066.3|4054.3|4071|4059|4066.3|4054.3|1
1623209470000|2021-06-09 03:31:10|4065.8|4053.8|4067|4055|4068|4056|4065.5|4053.5|0
1623209480000|2021-06-09 03:31:20|4066.8|4054.8|4063|4051|4068.3|4056.3|4062|4050|0
1623209490000|2021-06-09 03:31:30|4061.8|4049.8|4061.5|4049.5|4061.8|4049.8|4060|4048|0
1623209500000|2021-06-09 03:31:40|4061.3|4049.3|4062|4050|4063.3|4051.3|4057|4045|1
1623209510000|2021-06-09 03:31:50|4063.5|4047.5|4058.3|4046.3|4063.5|4048|4057|4045|0
1623209520000|2021-06-09 03:32:00|4058|4046|4058.3|4046.3|4058.5|4046.5|4058|4046|1
1623209530000|2021-06-09 03:32:10|4058|4046|4060.3|4048.3|4060.5|4048.5|4058|4046|0
1623209540000|2021-06-09 03:32:20|4060.5|4048.5|4059.5|4047.5|4060.5|4048.5|4059.5|4047.5|0
1623209550000|2021-06-09 03:32:30|4060|4048|4060.5|4048.5|4060.5|4048.5|4059.5|4047.5|0
1623209560000|2021-06-09 03:32:40|4060.8|4048.8|4061.5|4049.5|4061.5|4049.5|4060.8|4048.8|0
1623209570000|2021-06-09 03:32:50|4061|4049|4060.8|4048.8|4061|4049|4060.8|4048.8|0
1623209580000|2021-06-09 03:33:00|4060.5|4048.5|4060|4048|4060.8|4048.8|4060|4048|0
1623209600000|2021-06-09 03:33:20|4059.8|4047.8|4059|4047|4060|4048|4059|4047|0
1623209610000|2021-06-09 03:33:30|4059.3|4047.3|4060|4048|4060|4048|4059|4047|0
1623209620000|2021-06-09 03:33:40|4060.3|4048.3|4061.5|4049.5|4061.5|4049.5|4060.3|4048.3|0
1623209630000|2021-06-09 03:33:50|4062|4050|4062|4050|4062.5|4050.5|4062|4050|0
1623209640000|2021-06-09 03:34:00|4062.3|4050.3|4064.5|4052.5|4064.5|4052.5|4062.3|4050.3|0
1623209650000|2021-06-09 03:34:10|4064|4052|4064.3|4052.3|4064.5|4052.5|4063.5|4051.5|0
1623209660000|2021-06-09 03:34:20|4064.5|4052.5|4063|4051|4064.8|4052.8|4063|4051|0
1623209670000|2021-06-09 03:34:30|4062.8|4050.8|4061.5|4049.5|4062.8|4050.8|4061.5|4049.5|0
1623209680000|2021-06-09 03:34:40|4060.5|4048.5|4062|4050|4062.5|4050.5|4060.5|4048.5|0
1623209690000|2021-06-09 03:34:50|4061.8|4049.8|4061|4049|4062|4050|4060.5|4048.5|0
1623209700000|2021-06-09 03:35:00|4061.5|4049.5|4061|4049|4061.5|4049.5|4061|4049|0
1623209730000|2021-06-09 03:35:30|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1623209740000|2021-06-09 03:35:40|4059.8|4047.8|4059.5|4047.5|4060|4048|4058.5|4046.5|5
1623209750000|2021-06-09 03:35:50|4059|4047|4058.8|4046.8|4059|4047|4058|4046|10
1623209760000|2021-06-09 03:36:00|4059.3|4047.3|4059.3|4047.3|4059.8|4047.8|4058.3|4046.3|0
1623209770000|2021-06-09 03:36:10|4059.5|4047.5|4060|4048|4060|4048|4059.5|4047.5|0
1623209790000|2021-06-09 03:36:30|4059.8|4047.8|4061|4049|4061.3|4049.3|4059.8|4047.8|2
1623209800000|2021-06-09 03:36:40|4060.5|4048.5|4061.5|4049.5|4061.5|4049.5|4060|4048|0
1623209810000|2021-06-09 03:36:50|4060|4048|4060.5|4048.5|4060.8|4048.8|4060|4048|4
1623209820000|2021-06-09 03:37:00|4061|4049|4061|4049|4061|4049|4061|4049|1
1623209830000|2021-06-09 03:37:10|||||||||1
1623209840000|2021-06-09 03:37:20|4061.3|4049.3|4061|4049|4061.3|4049.3|4061|4049|2
1623209850000|2021-06-09 03:37:30|4061.5|4049.5|4060.8|4048.8|4061.5|4049.5|4060.3|4048.3|2
1623209860000|2021-06-09 03:37:40|4060|4048|4060.8|4048.8|4060.8|4048.8|4060|4048|0
1623209870000|2021-06-09 03:37:50|4060|4048|4060|4048|4060.5|4048.5|4060|4048|0
1623209880000|2021-06-09 03:38:00|4061|4049|4061.3|4049.3|4061.8|4049.8|4061|4049|1
1623209890000|2021-06-09 03:38:10|4061.5|4049.5|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1623209910000|2021-06-09 03:38:30|4060.3|4048.3|4060.8|4048.8|4061.3|4049.3|4059.8|4047.8|0
1623209920000|2021-06-09 03:38:40|4060.5|4048.5|4060.3|4048.3|4060.5|4048.5|4060.3|4048.3|0
1623209930000|2021-06-09 03:38:50|4060.8|4048.8|4061.3|4049.3|4061.3|4049.3|4060.8|4048.8|0
1623209950000|2021-06-09 03:39:10|4061.5|4049.5|4061.8|4049.8|4062.3|4050.3|4061.3|4049.3|0
1623209960000|2021-06-09 03:39:20|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1623209970000|2021-06-09 03:39:30|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|0
1623209980000|2021-06-09 03:39:40|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1623209990000|2021-06-09 03:39:50|4060.5|4048.5|4059.3|4047.3|4060.5|4048.5|4059.3|4047.3|1
1623210000000|2021-06-09 03:40:00|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.3|4046.3|0
1623210010000|2021-06-09 03:40:10|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4058.8|4046.8|0
1623210020000|2021-06-09 03:40:20|4059|4047|4058.8|4046.8|4059|4047|4058.3|4046.3|0
1623210030000|2021-06-09 03:40:30|4059|4047|4058.8|4046.8|4059.3|4047.3|4058.8|4046.8|0
1623210040000|2021-06-09 03:40:40|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1623210070000|2021-06-09 03:41:10|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1623210080000|2021-06-09 03:41:20|4060.3|4048.3|4061.3|4049.3|4061.3|4049.3|4060.3|4048.3|0
1623210090000|2021-06-09 03:41:30|4061.5|4049.5|4061.8|4049.8|4062.3|4050.3|4061.5|4049.5|0
1623210100000|2021-06-09 03:41:40|4061.3|4049.3|4061.8|4049.8|4061.8|4049.8|4061.3|4049.3|0
1623210110000|2021-06-09 03:41:50|4062|4050|4062.8|4050.8|4062.8|4050.8|4062|4050|0
1623210120000|2021-06-09 03:42:00|4062.5|4050.5|4062.3|4050.3|4062.5|4050.5|4062.3|4050.3|0
1623210130000|2021-06-09 03:42:10|4062|4050|4062.8|4050.8|4062.8|4050.8|4061.8|4049.8|0
1623210140000|2021-06-09 03:42:20|4063.3|4051.3|4062.8|4050.8|4063.3|4051.3|4062.8|4050.8|0
1623210150000|2021-06-09 03:42:30|4062.5|4050.5|4062.3|4050.3|4062.5|4050.5|4062.3|4050.3|0
1623210160000|2021-06-09 03:42:40|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1623210170000|2021-06-09 03:42:50|4062.5|4050.5|4060.3|4048.3|4062.5|4050.5|4060.3|4048.3|0
1623210180000|2021-06-09 03:43:00|4060.5|4048.5|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1623210190000|2021-06-09 03:43:10|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1623210200000|2021-06-09 03:43:20|4058.8|4046.8|4059.3|4047.3|4059.3|4047.3|4058.8|4046.8|0
1623210210000|2021-06-09 03:43:30|4058.8|4046.8|4059.5|4047.5|4059.5|4047.5|4058.8|4046.8|0
1623210220000|2021-06-09 03:43:40|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1623210240000|2021-06-09 03:44:00|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.3|4048.3|0
1623210250000|2021-06-09 03:44:10|4060.5|4048.5|4060.3|4048.3|4060.5|4048.5|4060.3|4048.3|0
1623210260000|2021-06-09 03:44:20|4060.5|4048.5|4060.8|4048.8|4060.8|4048.8|4060.3|4048.3|0
1623210270000|2021-06-09 03:44:30|4061.3|4049.3|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1623210280000|2021-06-09 03:44:40|4061.5|4049.5|4062.3|4050.3|4062.3|4050.3|4061.5|4049.5|0
1623210290000|2021-06-09 03:44:50|4062.5|4050.5|4062.3|4050.3|4063|4051|4062.3|4050.3|0
1623210300000|2021-06-09 03:45:00|4062.7|4050.7|4062.3|4050.3|4062.7|4050.7|4062.3|4050.3|0
1623210310000|2021-06-09 03:45:10|4062.5|4050.5|4062.7|4050.7|4063|4051|4062.5|4050.5|0
1623210350000|2021-06-09 03:45:50|4063|4051|4062.7|4050.7|4063|4051|4062.7|4050.7|0
1623210360000|2021-06-09 03:46:00|4062.2|4050.2|4061.2|4049.2|4062.2|4050.2|4061.2|4049.2|0
1623210380000|2021-06-09 03:46:20|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|0
1623210390000|2021-06-09 03:46:30|4062|4050|4062.2|4050.2|4062.2|4050.2|4062|4050|0
1623210400000|2021-06-09 03:46:40|4062|4050|4062|4050|4062|4050|4062|4050|0
1623210410000|2021-06-09 03:46:50|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|0
1623210430000|2021-06-09 03:47:10|4062.2|4050.2|4061.7|4049.7|4062.2|4050.2|4061.7|4049.7|0
1623210440000|2021-06-09 03:47:20|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1623210450000|2021-06-09 03:47:30|4061.7|4049.7|4062.2|4050.2|4062.2|4050.2|4061.7|4049.7|0
1623210500000|2021-06-09 03:48:20|4062.5|4050.5|4062.7|4050.7|4062.7|4050.7|4062.5|4050.5|0
1623210520000|2021-06-09 03:48:40|4063|4051|4062.7|4050.7|4063.2|4051.2|4062.7|4050.7|0
1623210530000|2021-06-09 03:48:50|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1623210550000|2021-06-09 03:49:10|4061.7|4049.7|4061.2|4049.2|4061.7|4049.7|4061.2|4049.2|0
1623210560000|2021-06-09 03:49:20|4061.7|4049.7|4061.2|4049.2|4061.7|4049.7|4061.2|4049.2|0
1623210580000|2021-06-09 03:49:40|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|0
1623210590000|2021-06-09 03:49:50|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1623210600000|2021-06-09 03:50:00|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|0
1623210610000|2021-06-09 03:50:10|4060.5|4048.5|4060.2|4048.2|4060.5|4048.5|4060.2|4048.2|0
1623210620000|2021-06-09 03:50:20|4060|4048|4059.2|4047.2|4060|4048|4059.2|4047.2|0
1623210640000|2021-06-09 03:50:40|4059|4047|4060.2|4048.2|4060.7|4048.7|4059|4047|0
1623210650000|2021-06-09 03:50:50|4059.7|4047.7|4056.7|4044.7|4059.7|4047.7|4056.7|4044.7|7
1623210660000|2021-06-09 03:51:00|4054.5|4042.5|4053.7|4041.7|4054.5|4042.5|4053.7|4041.7|0
1623210670000|2021-06-09 03:51:10|4053|4041|4052.5|4040.5|4053|4041|4052.5|4040.5|1
1623210680000|2021-06-09 03:51:20|4052.7|4040.7|4049.2|4037.2|4053|4041|4049|4037|0
1623210690000|2021-06-09 03:51:30|4049.5|4037.5|4048|4036|4049.5|4037.5|4047.2|4035.2|0
1623210700000|2021-06-09 03:51:40|4047.7|4035.7|4047|4035|4047.7|4035.7|4046.5|4034.5|4
1623210710000|2021-06-09 03:51:50|4046.7|4034.7|4046|4034|4046.7|4034.7|4046|4034|2
1623210720000|2021-06-09 03:52:00|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|0
1623210730000|2021-06-09 03:52:10|4045.5|4033.5|4044.7|4032.7|4045.5|4033.5|4044.7|4032.7|0
1623210740000|2021-06-09 03:52:20|4044.5|4032.5|4043.5|4031.5|4044.5|4032.5|4043.5|4031.5|9
1623210750000|2021-06-09 03:52:30|4043.3|4031.3|4040|4028|4043.3|4031.3|4038.3|4026.3|5
1623210760000|2021-06-09 03:52:40|4039.5|4027.5|4032.5|4020.5|4040|4028|4030|4018|3
1623210770000|2021-06-09 03:52:50|4034|4018|4028.3|4016.3|4034|4021|4026.5|4014.5|0
1623210780000|2021-06-09 03:53:00|4027.8|4015.8|4027|4015|4027.8|4015.8|4023.8|4011.8|1
1623210790000|2021-06-09 03:53:10|4027.5|4015.5|4032|4020|4033.8|4021.8|4027.5|4015.5|0
1623210800000|2021-06-09 03:53:20|4031.8|4019.8|4034|4022|4034|4022|4031.8|4019.8|0
1623210810000|2021-06-09 03:53:30|4033.8|4021.8|4035.3|4023.3|4035.3|4023.3|4033.8|4021.8|0
1623210820000|2021-06-09 03:53:40|4034.8|4022.8|4035.3|4023.3|4035.3|4023.3|4034.8|4022.8|0
1623210830000|2021-06-09 03:53:50|4034.8|4022.8|4034.3|4022.3|4035.3|4023.3|4034.3|4022.3|0
1623210840000|2021-06-09 03:54:00|4034|4022|4034.5|4022.5|4034.5|4022.5|4033|4021|0
1623210850000|2021-06-09 03:54:10|4035|4023|4035.3|4023.3|4035.5|4023.5|4035|4023|4
1623210860000|2021-06-09 03:54:20|4035.8|4023.8|4037.3|4025.3|4037.3|4025.3|4035.8|4023.8|0
1623210870000|2021-06-09 03:54:30|4037|4025|4038.8|4026.8|4039.3|4027.3|4037|4025|0
1623210880000|2021-06-09 03:54:40|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4038.8|4026.8|2
1623210890000|2021-06-09 03:54:50|4039|4027|4037.3|4025.3|4039|4027|4037.3|4025.3|0
1623210900000|2021-06-09 03:55:00|4036.5|4024.5|4035.8|4023.8|4036.8|4024.8|4035.8|4023.8|0
1623210910000|2021-06-09 03:55:10|4036|4024|4034.5|4022.5|4036|4024|4034.5|4022.5|1
1623210920000|2021-06-09 03:55:20|4035|4023|4034.8|4022.8|4036.3|4024.3|4034.8|4022.8|0
1623210930000|2021-06-09 03:55:30|4034.5|4022.5|4029.8|4017.8|4034.5|4022.5|4029.5|4017.5|10
1623210940000|2021-06-09 03:55:40|4029.3|4017.3|4028.5|4016.5|4029.3|4017.3|4028.5|4016.5|0
1623210950000|2021-06-09 03:55:50|4028.3|4016.3|4028|4016|4028.3|4016.3|4027.8|4015.8|2
1623210960000|2021-06-09 03:56:00|4027.8|4015.8|4027.5|4015.5|4028|4016|4027.3|4015.3|0
1623210970000|2021-06-09 03:56:10|4027.8|4015.8|4027.3|4015.3|4028|4016|4027.3|4015.3|0
1623210980000|2021-06-09 03:56:20|4027|4015|4025.5|4013.5|4027|4015|4025.5|4013.5|2
1623210990000|2021-06-09 03:56:30|4025.8|4013.8|4024|4012|4025.8|4013.8|4024|4012|3
1623211000000|2021-06-09 03:56:40|4023.3|4011.3|4025.8|4013.8|4025.8|4013.8|4023.3|4011.3|0
1623211010000|2021-06-09 03:56:50|4026|4014|4026.8|4014.8|4026.8|4014.8|4026|4014|0
1623211020000|2021-06-09 03:57:00|4026.3|4014.3|4027.8|4015.8|4028.3|4016.3|4026.3|4014.3|0
1623211030000|2021-06-09 03:57:10|4028|4016|4028.5|4016.5|4028.5|4016.5|4027.5|4015.5|0
1623211040000|2021-06-09 03:57:20|4029.3|4017.3|4031.3|4019.3|4031.5|4019.5|4029.3|4017.3|2
1623211050000|2021-06-09 03:57:30|4031|4019|4031.3|4019.3|4031.3|4019.3|4030.8|4018.8|1
1623211060000|2021-06-09 03:57:40|4032.5|4020.5|4029.5|4017.5|4033|4021|4029.5|4017.5|0
1623211070000|2021-06-09 03:57:50|4029|4017|4028|4016|4029|4017|4027.5|4015.5|0
1623211080000|2021-06-09 03:58:00|4027.8|4015.8|4028.8|4016.8|4029.8|4016.8|4027|4013.8|0
1623211090000|2021-06-09 03:58:10|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|4029|4017|0
1623211100000|2021-06-09 03:58:20|4030|4018|4030|4018|4030|4018|4030|4018|0
1623211110000|2021-06-09 03:58:30|4030.5|4018.5|4031.5|4019.5|4031.5|4019.5|4030|4018|0
1623211120000|2021-06-09 03:58:40|4032|4020|4031.8|4019.8|4032|4020|4031.8|4019.8|0
1623211130000|2021-06-09 03:58:50|4032|4020|4031.8|4019.8|4032|4020|4031.5|4019.5|0
1623211140000|2021-06-09 03:59:00|4032.3|4020.3|4033.3|4021.3|4033.3|4021.3|4032.3|4020.3|0
1623211150000|2021-06-09 03:59:10|4033.5|4021.5|4034|4022|4034|4022|4033.5|4021.5|0
1623211160000|2021-06-09 03:59:20|4034.5|4022.5|4035|4023|4035.3|4023.3|4034.5|4022.5|0
1623211170000|2021-06-09 03:59:30|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|1
1623211180000|2021-06-09 03:59:40|4035|4023|4034.8|4022.8|4035.3|4023.3|4034.8|4022.8|1
1623211190000|2021-06-09 03:59:50|4035.3|4023.3|4034.8|4022.8|4035.3|4023.3|4034.8|4022.8|0
1623211200000|2021-06-09 04:00:00|4034.5|4022.5|4029.5|4017.5|4034.5|4022.5|4029.5|4016|0
1623211210000|2021-06-09 04:00:10|4031.3|4015.3|4028.3|4012.3|4031.3|4015.3|4028.3|4012.3|0
1623211220000|2021-06-09 04:00:20|4028.5|4012.5|4028.3|4012.3|4029|4013|4028.3|4012.3|0
1623211230000|2021-06-09 04:00:30|4029|4013|4028.5|4012.5|4029|4013|4028.3|4012.3|0
1623211240000|2021-06-09 04:00:40|4028.3|4012.3|4030.3|4014.3|4030.3|4014.3|4028.3|4012.3|0
1623211250000|2021-06-09 04:00:50|4030.5|4014.5|4032.3|4016.3|4032.3|4016.3|4030.5|4014.5|0
1623211260000|2021-06-09 04:01:00|4031.8|4015.8|4024.8|4012.8|4032.3|4016.3|4024.8|4012.3|0
1623211270000|2021-06-09 04:01:10|4024.5|4012.5|4024.3|4012.3|4024.5|4012.5|4023.8|4011.8|0
1623211280000|2021-06-09 04:01:20|4024.5|4012.5|4024|4012|4024.5|4012.5|4024|4012|0
1623211290000|2021-06-09 04:01:30|4024.8|4012.8|4029.5|4013.5|4029.5|4014.3|4024.8|4012.8|0
1623211300000|2021-06-09 04:01:40|4030|4014|4032|4016|4034.3|4016.8|4030|4014|0
1623211310000|2021-06-09 04:01:50|4031.8|4015.8|4033|4017|4033|4017|4031.5|4015.5|0
1623211320000|2021-06-09 04:02:00|4033.3|4017.3|4033.5|4017.5|4033.5|4017.5|4033|4017|0
1623211330000|2021-06-09 04:02:10|4034.3|4018.3|4035|4019|4035|4019|4034.3|4018.3|0
1623211340000|2021-06-09 04:02:20|4034.3|4018.3|4033.8|4017.8|4035|4019|4033.3|4017.3|0
1623211350000|2021-06-09 04:02:30|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|4034.3|4018.3|0
1623211360000|2021-06-09 04:02:40|4034.5|4018.5|4033.5|4021.5|4035|4021.5|4033.3|4018.5|0
1623211370000|2021-06-09 04:02:50|4034.5|4018.5|4035|4019|4035|4019|4034.5|4018.5|0
1623211380000|2021-06-09 04:03:00|4034.8|4018.8|4035|4019|4035|4019|4034|4018|0
1623211390000|2021-06-09 04:03:10|4035.3|4019.3|4033.8|4021.8|4035.3|4021.8|4033.8|4019.3|0
1623211400000|2021-06-09 04:03:20|4033.5|4021.5|4034|4022|4034.5|4022.5|4033.5|4021.5|0
1623211410000|2021-06-09 04:03:30|4034.5|4022.5|4033.8|4021.8|4034.5|4022.5|4033.8|4021.8|0
1623211430000|2021-06-09 04:03:50|4035.3|4019.3|4034|4022|4035.3|4022|4032.8|4019.3|0
1623211450000|2021-06-09 04:04:10|4033.8|4021.8|4036.3|4024.3|4036.3|4024.3|4033.8|4021.8|0
1623211460000|2021-06-09 04:04:20|4036.5|4024.5|4036|4024|4037|4025|4036|4024|0
1623211470000|2021-06-09 04:04:30|4036.8|4024.8|4037.8|4025.8|4037.8|4025.8|4036.8|4024.8|0
1623211480000|2021-06-09 04:04:40|4037.3|4025.3|4037|4025|4038.5|4025.3|4036.8|4022.5|0
1623211490000|2021-06-09 04:04:50|4036.8|4024.8|4037.5|4021.5|4038.3|4024.8|4034.5|4020.5|0
1623211500000|2021-06-09 04:05:00|4037.3|4021.3|4036.8|4020.8|4037.8|4021.8|4036.8|4020.8|0
1623211510000|2021-06-09 04:05:10|4035|4023|4033.8|4021.8|4036.8|4023|4033.8|4020|0
1623211520000|2021-06-09 04:05:20|4033.5|4021.5|4037.8|4021.8|4037.8|4022.5|4033.5|4021.3|0
1623211530000|2021-06-09 04:05:30|4035|4023|4033.5|4021.5|4036.8|4023.3|4033.5|4020.8|0
1623211540000|2021-06-09 04:05:40|4032.5|4020.5|4033.5|4017.5|4034.3|4020.5|4032.5|4017.5|0
1623211550000|2021-06-09 04:05:50|4034|4018|4031|4015|4034|4018|4029.5|4015|0
1623211560000|2021-06-09 04:06:00|4028.8|4016.8|4028.5|4016.5|4028.8|4016.8|4028.5|4016.5|0
1623211570000|2021-06-09 04:06:10|4029.8|4013.8|4025.8|4013.8|4029.8|4014.3|4025.8|4012.8|0
1623211600000|2021-06-09 04:06:40|4026.3|4014.3|4025.8|4013.8|4026.3|4014.3|4025.8|4013.8|0
1623211610000|2021-06-09 04:06:50|4026.3|4014.3|4029|4013|4029|4014.3|4026.3|4012.8|0
1623211620000|2021-06-09 04:07:00|4028.8|4012.8|4025.5|4013.5|4028.8|4014.3|4025.5|4012.8|0
1623211630000|2021-06-09 04:07:10|4029|4013|4029|4013|4029|4013|4028.8|4012.8|0
1623211640000|2021-06-09 04:07:20|4029.3|4013.3|4029.5|4013.5|4030|4016.5|4028.5|4013.3|0
1623211650000|2021-06-09 04:07:30|4029.8|4013.8|4030|4014|4030.3|4014.3|4029.8|4013.8|0
1623211660000|2021-06-09 04:07:40|4030.3|4014.3|4029.8|4017.8|4030.5|4017.8|4029.5|4014|0
1623211670000|2021-06-09 04:07:50|4031.8|4019.8|4033.3|4017.3|4033.3|4019.8|4031.8|4017.3|0
1623211680000|2021-06-09 04:08:00|4032.8|4016.8|4030.8|4018.8|4032.8|4019|4030.8|4016.8|0
1623211690000|2021-06-09 04:08:10|4031|4019|4031.5|4019.5|4034.3|4019.8|4030.8|4017.5|0
1623211700000|2021-06-09 04:08:20|4030.8|4018.8|4033.8|4017.8|4033.8|4018.8|4030.5|4017.8|0
1623211720000|2021-06-09 04:08:40|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|0
1623211730000|2021-06-09 04:08:50|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|0
1623211740000|2021-06-09 04:09:00|4035|4019|4035.3|4019.3|4035.8|4019.8|4035|4019|0
1623211750000|2021-06-09 04:09:10|4035.5|4019.5|4035.8|4019.8|4035.8|4019.8|4035.5|4019.5|0
1623211760000|2021-06-09 04:09:20|4035.3|4019.3|4035.3|4019.3|4035.3|4019.3|4035.3|4019.3|0
1623211770000|2021-06-09 04:09:30|4035|4019|4034.3|4018.3|4035|4019|4034.3|4018.3|0
1623211780000|2021-06-09 04:09:40|4035|4019|4036|4020|4036|4020|4035|4019|0
1623211790000|2021-06-09 04:09:50|4036.3|4020.3|4036.3|4020.3|4036.5|4020.5|4036.3|4020.3|0
1623211800000|2021-06-09 04:10:00|4036.5|4020.5|4036.5|4020.5|4036.5|4020.5|4036.5|4020.5|0
1623211820000|2021-06-09 04:10:20|4036|4020|4036.5|4020.5|4038|4020.5|4036|4018|0
1623211830000|2021-06-09 04:10:30|4036.8|4020.8|4035.8|4019.8|4036.8|4020.8|4035.8|4019.8|0
1623211840000|2021-06-09 04:10:40|4036.5|4020.5|4036.5|4020.5|4036.5|4020.5|4035.8|4019.8|0
1623211850000|2021-06-09 04:10:50|4037|4021|4036.5|4020.5|4037|4021|4036.5|4020.5|0
1623211860000|2021-06-09 04:11:00|4037.8|4017.8|4037|4021|4037.8|4021|4037|4017.8|0
1623211870000|2021-06-09 04:11:10|4036.8|4020.8|4037.5|4017.5|4038|4020.8|4036.8|4017.5|0
1623211890000|2021-06-09 04:11:30|4036|4020|4036|4020|4036|4020|4036|4020|0
1623211900000|2021-06-09 04:11:40|4036.3|4020.3|4036.3|4020.3|4036.3|4020.3|4036.3|4020.3|0
1623211910000|2021-06-09 04:11:50|4036|4020|4030.8|4014.8|4036|4020|4030.5|4014.5|0
1623211920000|2021-06-09 04:12:00|4034.5|4014.5|4030.5|4014.5|4034.5|4014.5|4030.5|4013.5|0
1623211930000|2021-06-09 04:12:10|4030.3|4014.3|4030.3|4014.3|4030.3|4014.3|4030.3|4014.3|0
1623211940000|2021-06-09 04:12:20|4030.5|4014.5|4030.5|4014.5|4030.5|4014.5|4030.5|4014.5|0
1623211950000|2021-06-09 04:12:30|4031|4015|4030.3|4014.3|4031|4015|4030|4014|0
1623211960000|2021-06-09 04:12:40|4031.5|4015.5|4030|4014|4031.5|4015.5|4030|4014|0
1623211970000|2021-06-09 04:12:50|4030.5|4014.5|4029.8|4017.8|4031|4017.8|4028.5|4014.5|0
1623211980000|2021-06-09 04:13:00|4029.5|4017.5|4030.3|4018.3|4030.3|4018.3|4029.5|4017.5|0
1623211990000|2021-06-09 04:13:10|4031|4019|4030.5|4018.5|4031|4019|4030.5|4018.5|0
1623212000000|2021-06-09 04:13:20|4030.8|4018.8|4031|4019|4031|4019|4030.8|4018.8|0
1623212010000|2021-06-09 04:13:30|4030.8|4018.8|4030.8|4018.8|4030.8|4018.8|4030.8|4018.8|0
1623212020000|2021-06-09 04:13:40|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|0
1623212040000|2021-06-09 04:14:00|4029.3|4017.3|4029.3|4017.3|4029.3|4017.3|4029.3|4017.3|0
1623212050000|2021-06-09 04:14:10|4030|4018|4029.5|4017.5|4030.8|4018.8|4029.5|4017.5|0
1623212060000|2021-06-09 04:14:20|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|2
1623212070000|2021-06-09 04:14:30|||||||||4
1623212080000|2021-06-09 04:14:40|4032.8|4016.8|4033.3|4017.3|4033.3|4017.3|4032.8|4016.8|1
1623212090000|2021-06-09 04:14:50|4033.5|4017.5|4033.8|4017.8|4033.8|4017.8|4033.5|4017.5|0
1623212100000|2021-06-09 04:15:00|4034.3|4018.3|4033.8|4017.8|4034.3|4018.3|4033.8|4017.8|0
1623212110000|2021-06-09 04:15:10|4034.3|4018.3|4033.3|4017.3|4034.3|4018.3|4033.3|4017.3|0
1623212120000|2021-06-09 04:15:20|4033.8|4017.8|4033.8|4017.8|4033.8|4017.8|4033.8|4017.8|0
1623212130000|2021-06-09 04:15:30|4034|4018|4033.5|4017.5|4034.3|4018.3|4033.5|4017.5|0
1623212140000|2021-06-09 04:15:40|4030.8|4018.8|4034|4018|4034|4019.5|4030.8|4018|1
1623212150000|2021-06-09 04:15:50|4033.5|4017.5|4031.8|4019.8|4034.3|4019.8|4031.8|4017.5|0
1623212170000|2021-06-09 04:16:10|4031.5|4019.5|4031.5|4019.5|4031.5|4019.5|4031.5|4019.5|1
1623212190000|2021-06-09 04:16:30|4032.3|4020.3|4033|4021|4033|4021|4032.3|4020.3|0
1623212220000|2021-06-09 04:17:00|4032.3|4020.3|4031.5|4019.5|4032.3|4020.3|4031.5|4019.5|0
1623212230000|2021-06-09 04:17:10|4029.5|4017.5|4024.3|4012.3|4029.5|4017.5|4024.3|4012.3|3
1623212250000|2021-06-09 04:17:30|||||||||2
1623212260000|2021-06-09 04:17:40|4024.8|4012.8|4026|4014|4026|4014|4024.8|4012.8|5
1623212270000|2021-06-09 04:17:50|4025.7|4013.7|4026|4014|4026|4014|4025.7|4013.7|0
1623212280000|2021-06-09 04:18:00|4027|4015|4027|4015|4027|4015|4027|4015|4
1623212290000|2021-06-09 04:18:10|4028.2|4016.2|4026.7|4014.7|4028.2|4016.2|4026.7|4014.7|12
1623212300000|2021-06-09 04:18:20|4027|4015|4027|4015|4027|4015|4027|4015|0
1623212310000|2021-06-09 04:18:30|4026.7|4014.7|4025.5|4013.5|4026.7|4014.7|4025.2|4013.2|0
1623212320000|2021-06-09 04:18:40|4025.7|4013.7|4024.7|4012.7|4026|4014|4024.5|4012.5|6
1623212330000|2021-06-09 04:18:50|4025|4013|4024.7|4012.7|4025|4013|4024.7|4012.7|2
1623212340000|2021-06-09 04:19:00|4025.5|4013.5|4025.7|4013.7|4025.7|4013.7|4025.5|4013.5|2
1623212350000|2021-06-09 04:19:10|4026|4014|4026.7|4014.7|4026.7|4014.7|4026|4014|0
1623212360000|2021-06-09 04:19:20|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|0
1623212370000|2021-06-09 04:19:30|4027|4015|4027.5|4015.5|4027.5|4015.5|4026.5|4014.5|0
1623212380000|2021-06-09 04:19:40|4028.2|4016.2|4028.2|4016.2|4028.2|4016.2|4028.2|4016.2|0
1623212390000|2021-06-09 04:19:50|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|0
1623212400000|2021-06-09 04:20:00|4028|4016|4028.8|4016.8|4028.8|4016.8|4027.7|4015.7|0
1623212410000|2021-06-09 04:20:10|4027.8|4015.8|4027.7|4015.7|4027.8|4015.8|4027.2|4015.2|0
1623212430000|2021-06-09 04:20:30|4027.5|4015.5|4027.2|4015.2|4027.5|4015.5|4027.2|4015.2|0
1623212440000|2021-06-09 04:20:40|4027.5|4015.5|4028.2|4016.2|4028.2|4016.2|4027.5|4015.5|0
1623212460000|2021-06-09 04:21:00|4028.5|4016.5|4028.7|4016.7|4029.5|4017.5|4028.5|4016.5|5
1623212470000|2021-06-09 04:21:10|4029.2|4017.2|4029.5|4017.5|4029.5|4017.5|4029.2|4017.2|0
1623212490000|2021-06-09 04:21:30|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|0
1623212520000|2021-06-09 04:22:00|4030|4018|4030.8|4018.8|4030.8|4018.8|4030|4018|1
1623212530000|2021-06-09 04:22:10|4031.5|4019.5|4031|4019|4031.5|4019.5|4031|4019|0
1623212540000|2021-06-09 04:22:20|4030.8|4018.8|4032|4020|4032|4020|4030.5|4018.5|6
1623212550000|2021-06-09 04:22:30|4032.5|4020.5|4034|4022|4034|4022|4032.5|4020.5|4
1623212560000|2021-06-09 04:22:40|4033.5|4021.5|4033|4021|4033.5|4021.5|4033|4021|0
1623212570000|2021-06-09 04:22:50|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|0
1623212580000|2021-06-09 04:23:00|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|0
1623212630000|2021-06-09 04:23:50|4034|4022|4034.3|4022.3|4034.3|4022.3|4034|4022|0
1623212640000|2021-06-09 04:24:00|4034.5|4022.5|4035|4023|4035|4023|4034.5|4022.5|2
1623212660000|2021-06-09 04:24:20|4035.5|4023.5|4043.5|4031.5|4043.5|4031.5|4035.5|4023.5|5
1623212670000|2021-06-09 04:24:30|4043.3|4031.3|4039.8|4027.8|4043.5|4031.5|4039.8|4026|5
1623212680000|2021-06-09 04:24:40|4041.3|4025.3|4041|4025|4041.3|4025.3|4040.3|4024.3|0
1623212690000|2021-06-09 04:24:50|4039.3|4027.3|4039.5|4027.5|4041.5|4028.5|4039.3|4025.3|0
1623212700000|2021-06-09 04:25:00|4040.5|4028.5|4039.5|4027.5|4041.8|4028.5|4039.5|4025.8|0
1623212710000|2021-06-09 04:25:10|4040|4028|4037.8|4025.8|4041.3|4028|4037.8|4025.3|0
1623212730000|2021-06-09 04:25:30|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|0
1623212740000|2021-06-09 04:25:40|4038.5|4026.5|4037|4025|4038.5|4026.5|4036.8|4024.8|0
1623212750000|2021-06-09 04:25:50|4036.5|4024.5|4035.3|4023.3|4036.5|4024.5|4035.3|4023.3|0
1623212760000|2021-06-09 04:26:00|4035|4023|4035.3|4023.3|4035.3|4023.3|4034.8|4022.8|0
1623212790000|2021-06-09 04:26:30|4035|4023|4034.5|4022.5|4035|4023|4034.5|4022.5|0
1623212800000|2021-06-09 04:26:40|4033.5|4021.5|4033.5|4021.5|4033.8|4021.8|4033.5|4021.5|0
1623212810000|2021-06-09 04:26:50|4033.8|4021.8|4034.3|4022.3|4034.3|4022.3|4033.8|4021.8|0
1623212820000|2021-06-09 04:27:00|4034.5|4022.5|4033.8|4021.8|4034.5|4022.5|4033.8|4021.8|0
1623212830000|2021-06-09 04:27:10|4034|4022|4034|4022|4034.3|4022.3|4033.3|4021.3|0
1623212850000|2021-06-09 04:27:30|4033.8|4021.8|4034|4022|4034|4022|4033.3|4021.3|0
1623212860000|2021-06-09 04:27:40|4034.5|4022.5|4038.3|4026.3|4038.3|4026.3|4034.5|4022.5|0
1623212870000|2021-06-09 04:27:50|4037.8|4025.8|4037.3|4025.3|4037.8|4025.8|4037.3|4025.3|0
1623212880000|2021-06-09 04:28:00|4036.3|4024.3|4035.8|4023.8|4036.3|4024.3|4034.8|4022.8|0
1623212890000|2021-06-09 04:28:10|4035.3|4023.3|4042.5|4030.5|4042.5|4030.5|4035.3|4023.3|5
1623212910000|2021-06-09 04:28:30|4042.8|4030.8|4042.5|4030.5|4042.8|4030.8|4042.5|4030.5|0
1623212920000|2021-06-09 04:28:40|4043.8|4031.8|4043.8|4031.8|4044.5|4032.5|4043.8|4031.8|4
1623212930000|2021-06-09 04:28:50|4044.3|4032.3|4047|4031|4047|4032.5|4044|4031|0
1623212940000|2021-06-09 04:29:00|4044.5|4032.5|4046.8|4030.8|4046.8|4032.5|4044.5|4030.8|0
1623212950000|2021-06-09 04:29:10|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4043|4031|10
1623212960000|2021-06-09 04:29:20|4044|4032|4049.5|4033.5|4049.5|4034.3|4043.5|4031.5|0
1623212970000|2021-06-09 04:29:30|4047.8|4035.8|4051.3|4035.3|4051.5|4036.8|4047.8|4035.3|0
1623212980000|2021-06-09 04:29:40|4051|4035|4051.3|4039.3|4051.3|4039.3|4048.8|4034.8|0
1623212990000|2021-06-09 04:29:50|4051|4039|4051.3|4035.3|4051.8|4039|4051|4035.3|0
1623220200000|2021-06-09 06:30:00|4001.6|3985.6|4001.6|3985.6|4003.1|3988.1|4000.1|3985.6|14
1623220210000|2021-06-09 06:30:10|4002.6|3986.6|3998.6|3986.6|4003.1|3987.1|3998.1|3985.6|0
1623220220000|2021-06-09 06:30:20|3998.8|3986.8|3995.1|3983.1|4000.8|3986.8|3995.1|3983.1|0
1623220230000|2021-06-09 06:30:30|3994.3|3982.3|3989.8|3977.8|3994.3|3982.3|3989.6|3977.6|1
1623220240000|2021-06-09 06:30:40|3989.6|3977.6|3990.3|3978.3|3990.6|3978.6|3988.8|3976.8|0
1623220250000|2021-06-09 06:30:50|3990.6|3978.6|3987.5|3975.5|3991.1|3979.1|3987.5|3975.5|0
1623220260000|2021-06-09 06:31:00|3986.1|3974.1|3987.3|3975.3|3987.3|3975.3|3984.8|3972.8|0
1623220270000|2021-06-09 06:31:10|3986.6|3974.6|3987.1|3975.1|3987.3|3975.3|3985.6|3973.6|3
1623220280000|2021-06-09 06:31:20|3987.3|3975.3|3987.1|3975.1|3987.3|3975.3|3985.6|3973.6|0
1623220290000|2021-06-09 06:31:30|3987.3|3975.3|3991.8|3975.8|3991.8|3975.8|3987.3|3975.3|0
1623220300000|2021-06-09 06:31:40|3989.3|3977.3|3991.8|3975.8|3991.8|3977.3|3988.6|3975.8|0
1623220310000|2021-06-09 06:31:50|3990.3|3978.3|3991.3|3979.3|3992.3|3979.3|3990.3|3975.8|0
1623220320000|2021-06-09 06:32:00|3993.6|3977.6|3993.8|3977.8|3993.8|3980.3|3991.3|3977.6|0
1623220330000|2021-06-09 06:32:10|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.1|3981.1|0
1623220340000|2021-06-09 06:32:20|3993.8|3981.8|3993.3|3981.3|3993.8|3981.8|3993.1|3981.1|1
1623220350000|2021-06-09 06:32:30|3993.6|3981.6|3992.8|3980.8|3993.6|3981.6|3992.3|3980.3|3
1623220360000|2021-06-09 06:32:40|3992.6|3980.6|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1623220380000|2021-06-09 06:33:00|3992.5|3980.5|3992.6|3980.6|3992.8|3980.8|3992.5|3980.5|0
1623220390000|2021-06-09 06:33:10|3992.3|3980.3|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1623220400000|2021-06-09 06:33:20|3992.5|3980.5|3992|3980|3992.5|3980.5|3991.8|3979.8|10
1623220410000|2021-06-09 06:33:30|3992.3|3980.3|3992.3|3980.3|3992.5|3980.5|3991.3|3979.3|0
1623220420000|2021-06-09 06:33:40|3991.3|3979.3|3991.5|3979.5|3991.8|3979.8|3991.3|3979.3|3
1623220430000|2021-06-09 06:33:50|3991.3|3979.3|3989.3|3977.3|3991.3|3979.3|3989.3|3977.3|8
1623220440000|2021-06-09 06:34:00|3988.8|3976.8|3988.3|3976.3|3989.5|3977.5|3988.3|3976.3|3
1623220450000|2021-06-09 06:34:10|3988.7|3976.7|3990.5|3978.5|3990.5|3978.5|3988.7|3976.7|0
1623220460000|2021-06-09 06:34:20|3990.3|3978.3|3991|3979|3991|3979|3989.8|3977.8|0
1623220470000|2021-06-09 06:34:30|3990.8|3978.8|3989.5|3977.5|3990.8|3978.8|3989.5|3977.5|0
1623220490000|2021-06-09 06:34:50|3989.3|3977.3|3989|3977|3989.3|3977.3|3989|3977|0
1623220500000|2021-06-09 06:35:00|3989.8|3977.8|3989.5|3977.5|3989.8|3977.8|3989.5|3977.5|0
1623220510000|2021-06-09 06:35:10|3989.3|3977.3|3989|3977|3989.3|3977.3|3989|3977|0
1623220520000|2021-06-09 06:35:20|3989.3|3977.3|3989|3977|3989.3|3977.3|3989|3977|0
1623220530000|2021-06-09 06:35:30|3988.8|3976.8|3988.3|3976.3|3988.8|3976.8|3988.3|3976.3|1
1623220550000|2021-06-09 06:35:50|3988.7|3976.7|3989|3977|3989.8|3977.8|3988.7|3976.7|0
1623220560000|2021-06-09 06:36:00|3988.8|3976.8|3990.3|3978.3|3990.3|3978.3|3988.8|3976.8|0
1623220570000|2021-06-09 06:36:10|3990|3978|3991|3979|3991|3979|3990|3978|0
1623220580000|2021-06-09 06:36:20|3992.5|3980.5|3995.6|3983.6|3995.8|3983.8|3992.5|3980.5|1
1623220590000|2021-06-09 06:36:30|3995.1|3983.1|3994.5|3982.5|3995.1|3983.1|3994.5|3982.5|0
1623220600000|2021-06-09 06:36:40|3994.8|3982.8|3993.5|3981.5|3994.8|3982.8|3993.5|3981.5|0
1623220610000|2021-06-09 06:36:50|3993|3981|3992.8|3980.8|3993|3981|3992.5|3980.5|0
1623220620000|2021-06-09 06:37:00|3992.5|3980.5|3991.8|3979.8|3992.5|3980.5|3991.8|3979.8|0
1623220630000|2021-06-09 06:37:10|3991.5|3979.5|3992|3980|3992|3980|3991.5|3979.5|0
1623220640000|2021-06-09 06:37:20|3992.5|3980.5|3993.8|3981.8|3993.8|3981.8|3992.5|3980.5|0
1623220650000|2021-06-09 06:37:30|3994|3982|3995.1|3983.1|3996.1|3984.1|3994|3982|0
1623220660000|2021-06-09 06:37:40|3995.3|3983.3|3995.1|3983.1|3995.6|3983.6|3995.1|3983.1|0
1623220670000|2021-06-09 06:37:50|3996.8|3984.8|3999.3|3987.3|3999.3|3987.3|3996.8|3984.8|1
1623220680000|2021-06-09 06:38:00|3998.6|3986.6|3999.8|3987.8|4001|3989|3998|3986|1
1623220690000|2021-06-09 06:38:10|4000|3988|4002|3990|4002|3990|4000|3988|2
1623220700000|2021-06-09 06:38:20|4001.8|3989.8|4001.3|3989.3|4001.8|3989.8|4001.3|3989.3|0
1623220710000|2021-06-09 06:38:30|4001|3989|4001.3|3989.3|4002|3990|4001|3989|0
1623220720000|2021-06-09 06:38:40|4001.5|3989.5|4002|3990|4002|3990|4001.5|3989.5|0
1623220730000|2021-06-09 06:38:50|4001.8|3989.8|4001.5|3989.5|4001.8|3989.8|4001.5|3989.5|0
1623220740000|2021-06-09 06:39:00|4001|3989|4000.3|3988.3|4001|3989|3999.3|3987.3|0
1623220750000|2021-06-09 06:39:10|4000.8|3988.8|3999.5|3987.5|4001|3989|3999.5|3987.5|0
1623220760000|2021-06-09 06:39:20|3999.8|3987.8|3999.5|3987.5|4000|3988|3999.5|3987.5|0
1623220770000|2021-06-09 06:39:30|3999.3|3987.3|3999.8|3987.8|3999.8|3987.8|3999.3|3987.3|1
1623220780000|2021-06-09 06:39:40|3999.5|3987.5|3996.8|3984.8|3999.5|3987.5|3996.5|3984.5|3
1623220820000|2021-06-09 06:40:20|3996.3|3984.3|3996.5|3984.5|3996.8|3984.8|3996.3|3984.3|1
1623220830000|2021-06-09 06:40:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.3|3984.3|0
1623220840000|2021-06-09 06:40:40|3994|3982|3991|3979|3994|3982|3991|3979|0
1623220850000|2021-06-09 06:40:50|3990.8|3978.8|3990.3|3978.3|3991|3979|3990|3978|0
1623220860000|2021-06-09 06:41:00|3990.8|3978.8|3990|3978|3991.8|3979.8|3990|3978|1
1623220870000|2021-06-09 06:41:10|3990.3|3978.3|3992.3|3980.3|3992.3|3980.3|3990.3|3978.3|0
1623220880000|2021-06-09 06:41:20|3992.5|3980.5|3992.5|3980.5|3992.8|3980.8|3992.3|3980.3|0
1623220890000|2021-06-09 06:41:30|3992.8|3980.8|3995.5|3983.5|3995.5|3983.5|3992.8|3980.8|0
1623220900000|2021-06-09 06:41:40|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|3995.3|3983.3|0
1623220920000|2021-06-09 06:42:00|3996.3|3984.3|3995.8|3983.8|3996.3|3984.3|3995.8|3983.8|0
1623220930000|2021-06-09 06:42:10|3995.3|3983.3|3995|3983|3995.3|3983.3|3995|3983|0
1623220940000|2021-06-09 06:42:20|3990.7|3978.7|3990.3|3978.3|3991|3979|3990.3|3978.3|3
1623220950000|2021-06-09 06:42:30|3989.8|3977.8|3988.8|3976.8|3991|3979|3988.8|3976.8|25
1623220960000|2021-06-09 06:42:40|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3987.5|3975.5|3
1623220970000|2021-06-09 06:42:50|3988|3976|3987.5|3975.5|3988.3|3976.3|3987.5|3975.5|0
1623220980000|2021-06-09 06:43:00|3987.8|3975.8|3987.5|3975.5|3988|3976|3987.5|3975.5|0
1623220990000|2021-06-09 06:43:10|3988|3976|3988.3|3976.3|3988.5|3976.5|3987.3|3975.3|0
1623221000000|2021-06-09 06:43:20|3988.5|3976.5|3989.8|3977.8|3989.8|3977.8|3988|3976|2
1623221010000|2021-06-09 06:43:30|3989.5|3977.5|3990.3|3978.3|3990.3|3978.3|3989|3977|0
1623221020000|2021-06-09 06:43:40|3990|3978|3989.8|3977.8|3990.5|3978.5|3989.8|3977.8|1
1623221030000|2021-06-09 06:43:50|3990.3|3978.3|3993|3981|3993|3981|3990.3|3978.3|0
1623221040000|2021-06-09 06:44:00|3991.8|3979.8|3993|3981|3993|3981|3991.8|3979.8|0
1623221050000|2021-06-09 06:44:10|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1623221060000|2021-06-09 06:44:20|3993.8|3981.8|3993|3981|3993.8|3981.8|3993|3981|2
1623221070000|2021-06-09 06:44:30|3993.3|3981.3|3993.5|3981.5|3993.5|3981.5|3993.3|3981.3|0
1623221080000|2021-06-09 06:44:40|3993.3|3981.3|3993|3981|3993.5|3981.5|3993|3981|0
1623221090000|2021-06-09 06:44:50|3992.8|3980.8|3993|3981|3993|3981|3992.5|3980.5|0
1623221100000|2021-06-09 06:45:00|3992|3980|3990.5|3978.5|3992|3980|3990.5|3978.5|0
1623221110000|2021-06-09 06:45:10|3990.8|3978.8|3991|3979|3992|3980|3990.8|3978.8|0
1623221120000|2021-06-09 06:45:20|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1623221130000|2021-06-09 06:45:30|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990|3978|0
1623221140000|2021-06-09 06:45:40|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1623221150000|2021-06-09 06:45:50|3990|3978|3990|3978|3990|3978|3990|3978|0
1623221160000|2021-06-09 06:46:00|3989.5|3977.5|3987.8|3975.8|3990|3978|3987.8|3975.8|1
1623221170000|2021-06-09 06:46:10|3987.7|3975.7|3986.2|3974.2|3987.7|3975.7|3986.2|3974.2|15
1623221180000|2021-06-09 06:46:20|3986|3974|3986.2|3974.2|3986.2|3974.2|3986|3974|2
1623221190000|2021-06-09 06:46:30|3986|3974|3986.2|3974.2|3986.2|3974.2|3985.7|3973.7|3
1623221200000|2021-06-09 06:46:40|3986|3974|3985.7|3973.7|3986.3|3974.3|3985.7|3973.7|6
1623221210000|2021-06-09 06:46:50|3985|3973|3986.8|3974.8|3986.8|3974.8|3985|3973|5
1623221220000|2021-06-09 06:47:00|3986.3|3974.3|3986.3|3974.3|3986.8|3974.8|3986.3|3974.3|0
1623221230000|2021-06-09 06:47:10|3986|3974|3985|3973|3986|3974|3984.8|3972.8|0
1623221240000|2021-06-09 06:47:20|3984|3972|3982.5|3970.5|3984.3|3972.3|3981.8|3969.8|3
1623221250000|2021-06-09 06:47:30|3982.8|3970.8|3982.3|3970.3|3982.8|3970.8|3982.3|3970.3|0
1623221260000|2021-06-09 06:47:40|3982.5|3970.5|3983.5|3971.5|3983.5|3971.5|3982.3|3970.3|0
1623221270000|2021-06-09 06:47:50|3984|3972|3984|3972|3984|3972|3984|3972|0
1623221280000|2021-06-09 06:48:00|3983.5|3971.5|3988.3|3976.3|3988.3|3976.3|3983.5|3971.5|0
1623221290000|2021-06-09 06:48:10|3987.8|3975.8|3988.3|3976.3|3988.3|3976.3|3987|3975|0
1623221300000|2021-06-09 06:48:20|3988.8|3976.8|3990.8|3978.8|3990.8|3978.8|3988.8|3976.8|0
1623221310000|2021-06-09 06:48:30|3991.3|3979.3|3994.3|3982.3|3994.5|3982.5|3991.3|3979.3|1
1623221320000|2021-06-09 06:48:40|3993.8|3981.8|3993.5|3981.5|3993.8|3981.8|3993.5|3981.5|0
1623221330000|2021-06-09 06:48:50|3993.8|3981.8|3995.5|3983.5|3995.5|3983.5|3993.5|3981.5|1
1623221340000|2021-06-09 06:49:00|3995.3|3983.3|4000.3|3984.3|4000.5|3988|3995.3|3983.3|1
1623221350000|2021-06-09 06:49:10|3999|3987|3999.3|3987.3|3999.3|3987.3|3998|3986|0
1623221360000|2021-06-09 06:49:20|3999.8|3987.8|3998|3986|3999.8|3987.8|3998|3986|0
1623221370000|2021-06-09 06:49:30|3998.5|3986.5|3999.3|3987.3|3999.3|3987.3|3998.5|3986.5|0
1623221380000|2021-06-09 06:49:40|3999.8|3987.8|3999|3987|3999.8|3987.8|3999|3987|0
1623221390000|2021-06-09 06:49:50|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1623221400000|2021-06-09 06:50:00|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|0
1623221410000|2021-06-09 06:50:10|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1623221420000|2021-06-09 06:50:20|3999|3987|3999|3987|3999|3987|3999|3987|0
1623221430000|2021-06-09 06:50:30|3998.8|3986.8|4000|3988|4002.3|3990.3|3998.5|3986.5|4
1623221440000|2021-06-09 06:50:40|3999.5|3987.5|3996.5|3984.5|3999.5|3987.5|3996.5|3984.5|0
1623221450000|2021-06-09 06:50:50|3996.3|3984.3|3998.5|3986.5|3998.5|3986.5|3996.3|3984.3|0
1623221460000|2021-06-09 06:51:00|4001|3985|3998.5|3986.5|4001|3987.5|3998.5|3985|0
1623221470000|2021-06-09 06:51:10|3998|3986|3998.5|3986.5|3999|3987|3998|3986|0
1623221480000|2021-06-09 06:51:20|3999|3987|4001|3989|4001|3989|3998.5|3986.5|0
1623221490000|2021-06-09 06:51:30|4001.5|3989.5|4001|3989|4001.5|3989.5|4001|3989|0
1623221500000|2021-06-09 06:51:40|4001.5|3989.5|4002.3|3990.3|4002.3|3990.3|4001.3|3989.3|1
1623221510000|2021-06-09 06:51:50|4002.8|3990.8|4003.3|3991.3|4003.3|3991.3|4002.8|3990.8|2
1623221520000|2021-06-09 06:52:00|4006.8|3990.8|4004.5|3992.5|4007|3992.5|4004.5|3990.8|2
1623221530000|2021-06-09 06:52:10|4004|3992|4005.5|3989.5|4005.5|3993|4004|3989|0
1623221540000|2021-06-09 06:52:20|4005|3989|4003.3|3991.3|4005|3991.8|4003.3|3989|0
1623221550000|2021-06-09 06:52:30|4005.2|3993.2|4008.5|3996.5|4009|3997|4005.2|3993.2|20
1623221560000|2021-06-09 06:52:40|4007.3|3995.3|4005.5|3993.5|4007.5|3995.5|4005.5|3993.5|0
1623221570000|2021-06-09 06:52:50|4005|3993|4002.5|3990.5|4005|3993|4002.5|3990.5|0
1623221580000|2021-06-09 06:53:00|4002|3990|4001.2|3989.2|4002.5|3990.5|4001.2|3989.2|2
1623221590000|2021-06-09 06:53:10|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|1
1623221600000|2021-06-09 06:53:20|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|2
1623221610000|2021-06-09 06:53:30|4001.5|3989.5|4002.2|3990.2|4002.2|3990.2|4000.7|3988.7|0
1623221620000|2021-06-09 06:53:40|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1623221630000|2021-06-09 06:53:50|4002.2|3990.2|4001.2|3989.2|4002.2|3990.2|4001.2|3989.2|0
1623221640000|2021-06-09 06:54:00|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|1
1623221650000|2021-06-09 06:54:10|4001.2|3989.2|4000.7|3988.7|4001.2|3989.2|4000.7|3988.7|8
1623221660000|2021-06-09 06:54:20|4001|3989|4000.7|3988.7|4001.2|3989.2|4000.7|3988.7|3
1623221670000|2021-06-09 06:54:30|||||||||1
1623221680000|2021-06-09 06:54:40|4001.2|3989.2|4002.2|3990.2|4002.2|3990.2|4001.2|3989.2|0
1623221690000|2021-06-09 06:54:50|4003|3991|4005|3993|4005|3993|4002.7|3990.7|0
1623221700000|2021-06-09 06:55:00|4005.2|3993.2|4005.5|3993.5|4005.5|3993.5|4005.2|3993.2|0
1623221710000|2021-06-09 06:55:10|4006|3994|4004.2|3992.2|4006|3994|4004.2|3992.2|0
1623221720000|2021-06-09 06:55:20|4004.5|3992.5|4004|3992|4004.5|3992.5|4004|3992|5
1623221730000|2021-06-09 06:55:30|4003.7|3991.7|4002.5|3990.5|4003.7|3991.7|4002.5|3990.5|0
1623221760000|2021-06-09 06:56:00|4002.2|3990.2|4002|3990|4002.2|3990.2|4001.2|3989.2|0
1623221770000|2021-06-09 06:56:10|4001.5|3989.5|4002|3990|4002|3990|3999.5|3987.5|5
1623221780000|2021-06-09 06:56:20|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4002.7|3990.7|1
1623221790000|2021-06-09 06:56:30|4002.7|3990.7|3999.5|3987.5|4002.7|3990.7|3999.5|3987.5|9
1623221800000|2021-06-09 06:56:40|3999|3987|3999|3987|3999|3987|3999|3987|5
1623221810000|2021-06-09 06:56:50|3998.7|3986.7|3998.5|3986.5|3998.7|3986.7|3998.5|3986.5|0
1623221820000|2021-06-09 06:57:00|3998|3986|3994|3982|3998|3986|3994|3982|0
1623221830000|2021-06-09 06:57:10|3993.7|3981.7|3993.5|3981.5|3993.7|3981.7|3993.5|3981.5|0
1623221850000|2021-06-09 06:57:30|3993.7|3981.7|3995|3983|3995.2|3983.2|3993.7|3981.7|0
1623221860000|2021-06-09 06:57:40|3995.2|3983.2|3995.5|3983.5|3995.5|3983.5|3995|3983|0
1623221870000|2021-06-09 06:57:50|3995|3983|3997|3985|3997|3985|3995|3983|0
1623221880000|2021-06-09 06:58:00|3997.2|3985.2|3997.5|3985.5|3998.5|3986.5|3997|3985|0
1623221890000|2021-06-09 06:58:10|3998|3986|3998|3986|3998.5|3986.5|3998|3986|0
1623221900000|2021-06-09 06:58:20|3998.2|3986.2|3998|3986|3998.5|3986.5|3998|3986|0
1623221910000|2021-06-09 06:58:30|3998.5|3986.5|3999|3987|3999|3987|3998.5|3986.5|0
1623221920000|2021-06-09 06:58:40|3999.2|3987.2|3999.5|3987.5|3999.7|3987.7|3999.2|3987.2|4
1623221930000|2021-06-09 06:58:50|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1623221950000|2021-06-09 06:59:10|4000.2|3988.2|4000.5|3988.5|4000.5|3988.5|4000.2|3988.2|0
1623221960000|2021-06-09 06:59:20|4000.2|3988.2|4001|3989|4001|3989|4000.2|3988.2|0
1623221970000|2021-06-09 06:59:30|4000.5|3988.5|4001.2|3989.2|4001.2|3989.2|4000.5|3988.5|0
1623221980000|2021-06-09 06:59:40|4001.5|3989.5|4001|3989|4002|3990|4001|3989|0
1623222000000|2021-06-09 07:00:00|4001.5|3989.5|4003|3991|4003|3991|4001.5|3989.5|0
1623222010000|2021-06-09 07:00:10|4003.2|3991.2|4004|3992|4004.5|3992.5|4002.5|3990.5|0
1623222020000|2021-06-09 07:00:20|4002.7|3990.7|4000|3988|4002.7|3990.7|3999.7|3987.7|0
1623222030000|2021-06-09 07:00:30|3999.7|3987.7|3999.5|3987.5|3999.7|3987.7|3998.7|3986.7|5
1623222040000|2021-06-09 07:00:40|3998.2|3986.2|3999|3987|3999|3987|3997.7|3985.7|1
1623222050000|2021-06-09 07:00:50|3998.7|3986.7|3998|3986|3998.7|3986.7|3998|3986|0
1623222080000|2021-06-09 07:01:20|3997.7|3985.7|3996|3984|3998|3986|3996|3984|6
1623222090000|2021-06-09 07:01:30|3995.7|3983.7|3997.5|3985.5|3997.5|3985.5|3995.7|3983.7|0
1623222100000|2021-06-09 07:01:40|3996.5|3984.5|3995.5|3983.5|3996.5|3984.5|3995.2|3983.2|0
1623222110000|2021-06-09 07:01:50|3995.7|3983.7|3995.5|3983.5|3995.7|3983.7|3995.5|3983.5|0
1623222120000|2021-06-09 07:02:00|3995.7|3983.7|3997.5|3985.5|3997.5|3985.5|3995.7|3983.7|0
1623222130000|2021-06-09 07:02:10|3996.5|3984.5|3997.2|3985.2|3997.2|3985.2|3995.7|3983.7|2
1623222140000|2021-06-09 07:02:20|3997|3985|3997|3985|3997.2|3985.2|3996.5|3984.5|0
1623222150000|2021-06-09 07:02:30|3996.7|3984.7|3995.5|3983.5|3996.7|3984.7|3995.5|3983.5|0
1623222170000|2021-06-09 07:02:50|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1623222180000|2021-06-09 07:03:00|3996.5|3984.5|3999|3987|3999|3987|3996.2|3984.2|0
1623222190000|2021-06-09 07:03:10|3996.7|3984.7|3997.2|3985.2|3998|3986|3996.7|3984.7|4
1623222200000|2021-06-09 07:03:20|3998|3986|3998.5|3986.5|3998.5|3986.5|3997.7|3985.7|4
1623222210000|2021-06-09 07:03:30|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1623222220000|2021-06-09 07:03:40|3999|3987|3998.7|3986.7|3999|3987|3998.7|3986.7|1
1623222230000|2021-06-09 07:03:50|3998.5|3986.5|3997.7|3985.7|3998.5|3986.5|3997.7|3985.7|2
1623222240000|2021-06-09 07:04:00|3997.5|3985.5|3996.7|3984.7|3997.5|3985.5|3996.7|3984.7|0
1623222250000|2021-06-09 07:04:10|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|4
1623222270000|2021-06-09 07:04:30|3997.5|3985.5|3997.2|3985.2|3997.5|3985.5|3997.2|3985.2|0
1623222280000|2021-06-09 07:04:40|3996.7|3984.7|3997.5|3985.5|3997.5|3985.5|3996.7|3984.7|0
1623222290000|2021-06-09 07:04:50|3997.2|3985.2|3998|3986|3998|3986|3997|3985|4
1623222300000|2021-06-09 07:05:00|3998.2|3986.2|4000.5|3988.5|4001.5|3989.5|3998.2|3986.2|0
1623222310000|2021-06-09 07:05:10|3999.5|3987.5|4000|3988|4000|3988|3999.5|3987.5|0
1623222320000|2021-06-09 07:05:20|4000.5|3988.5|3999.5|3987.5|4000.5|3988.5|3999|3987|0
1623222330000|2021-06-09 07:05:30|3999.2|3987.2|4001|3989|4001|3989|3999.2|3987.2|0
1623222340000|2021-06-09 07:05:40|4001.2|3989.2|4002|3990|4002|3990|4001.2|3989.2|0
1623222350000|2021-06-09 07:05:50|4001.7|3989.7|4002|3990|4002|3990|4001.5|3989.5|0
1623222360000|2021-06-09 07:06:00|4001.7|3989.7|4001|3989|4001.7|3989.7|4001|3989|0
1623222370000|2021-06-09 07:06:10|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1623222380000|2021-06-09 07:06:20|4000.7|3988.7|4001|3989|4001|3989|4000.5|3988.5|0
1623222390000|2021-06-09 07:06:30|4000.2|3988.2|3999|3987|4000.2|3988.2|3998.5|3986.5|1
1623222400000|2021-06-09 07:06:40|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1623222410000|2021-06-09 07:06:50|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1623222420000|2021-06-09 07:07:00|3998|3986|3997.2|3985.2|3998|3986|3996.7|3984.7|0
1623222430000|2021-06-09 07:07:10|3997|3985|3995.2|3983.2|3997|3985|3995.2|3983.2|0
1623222440000|2021-06-09 07:07:20|3995.5|3983.5|3996|3984|3996.2|3984.2|3995.2|3983.2|4
1623222450000|2021-06-09 07:07:30|3995.5|3983.5|3996.7|3984.7|3996.7|3984.7|3995|3983|5
1623222460000|2021-06-09 07:07:40|3997.2|3985.2|3996.7|3984.7|3997.2|3985.2|3996.7|3984.7|5
1623222470000|2021-06-09 07:07:50|3996.5|3984.5|3992.5|3980.5|3996.5|3984.5|3991.5|3979.5|8
1623222480000|2021-06-09 07:08:00|3992.2|3980.2|3991.2|3979.2|3992.2|3980.2|3991|3979|5
1623222490000|2021-06-09 07:08:10|3991|3979|3990.5|3978.5|3991.2|3979.2|3990|3978|0
1623222500000|2021-06-09 07:08:20|3990|3978|3989.5|3977.5|3990.5|3978.5|3989|3977|0
1623222510000|2021-06-09 07:08:30|3989.7|3977.7|3990|3978|3990|3978|3989.5|3977.5|0
1623222520000|2021-06-09 07:08:40|3989.7|3977.7|3991|3979|3991|3979|3989.5|3977.5|0
1623222530000|2021-06-09 07:08:50|3991.5|3979.5|3992.5|3980.5|3993.7|3981.7|3991.5|3979.5|0
1623222540000|2021-06-09 07:09:00|3992.7|3980.7|3993.7|3981.7|3993.7|3981.7|3992.7|3980.7|2
1623222550000|2021-06-09 07:09:10|3994.2|3982.2|3994.5|3982.5|3994.5|3982.5|3994.2|3982.2|0
1623222560000|2021-06-09 07:09:20|3994.7|3982.7|3995.7|3983.7|3995.7|3983.7|3994.7|3982.7|0
1623222570000|2021-06-09 07:09:30|3995.5|3983.5|3995.7|3983.7|3995.7|3983.7|3995.2|3983.2|0
1623222580000|2021-06-09 07:09:40|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|0
1623222590000|2021-06-09 07:09:50|3996|3984|3997.2|3985.2|3997.2|3985.2|3995.5|3983.5|0
1623222600000|2021-06-09 07:10:00|3996.7|3984.7|3995.7|3983.7|3996.7|3984.7|3995.7|3983.7|0
1623222610000|2021-06-09 07:10:10|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|0
1623222620000|2021-06-09 07:10:20|3995.7|3983.7|3994|3982|3995.7|3983.7|3994|3982|0
1623222630000|2021-06-09 07:10:30|3993.7|3981.7|3992.2|3980.2|3993.7|3981.7|3992.2|3980.2|0
1623222640000|2021-06-09 07:10:40|3992.5|3980.5|3991.7|3979.7|3992.7|3980.7|3991.7|3979.7|0
1623222650000|2021-06-09 07:10:50|3991.5|3979.5|3991|3979|3991.5|3979.5|3991|3979|0
1623222660000|2021-06-09 07:11:00|3990.7|3978.7|3991.5|3979.5|3991.5|3979.5|3990.7|3978.7|0
1623222670000|2021-06-09 07:11:10|3990.7|3978.7|3990|3978|3990.7|3978.7|3990|3978|0
1623222680000|2021-06-09 07:11:20|3990.2|3978.2|3990|3978|3990.5|3978.5|3990|3978|0
1623222690000|2021-06-09 07:11:30|3989|3977|3990|3978|3990.2|3978.2|3989|3977|0
1623222700000|2021-06-09 07:11:40|3990.5|3978.5|3991|3979|3991|3979|3990.5|3978.5|2
1623222710000|2021-06-09 07:11:50|3990.5|3978.5|3991.2|3979.2|3991.2|3979.2|3990.5|3978.5|0
1623222720000|2021-06-09 07:12:00|||||||||3
1623222730000|2021-06-09 07:12:10|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1623222740000|2021-06-09 07:12:20|3992|3980|3991.7|3979.7|3992|3980|3991.7|3979.7|4
1623222760000|2021-06-09 07:12:40|3992|3980|3992|3980|3992|3980|3991.7|3979.7|0
1623222770000|2021-06-09 07:12:50|3992.2|3980.2|3992|3980|3992.5|3980.5|3992|3980|0
1623222780000|2021-06-09 07:13:00|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|0
1623222790000|2021-06-09 07:13:10|3992|3980|3992|3980|3992|3980|3992|3980|1
1623222800000|2021-06-09 07:13:20|3992.2|3980.2|3991.2|3979.2|3992.2|3980.2|3991.2|3979.2|5
1623222810000|2021-06-09 07:13:30|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|5
1623222830000|2021-06-09 07:13:50|3992.2|3980.2|3993.7|3981.7|3993.7|3981.7|3992.2|3980.2|0
1623222870000|2021-06-09 07:14:30|3992.9|3980.9|3992.7|3980.7|3992.9|3980.9|3992.7|3980.7|1
1623222880000|2021-06-09 07:14:40|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|1
1623222900000|2021-06-09 07:15:00|3991.9|3979.9|3987.7|3975.7|3991.9|3979.9|3987.7|3975.7|12
1623222910000|2021-06-09 07:15:10|3989.2|3977.2|3988.2|3976.2|3989.2|3977.2|3988.2|3976.2|1
1623222920000|2021-06-09 07:15:20|3989.2|3977.2|3989.7|3977.7|3990.2|3978.2|3989.2|3977.2|0
1623222930000|2021-06-09 07:15:30|3990|3978|3990.2|3978.2|3990.2|3978.2|3989.7|3977.7|0
1623222940000|2021-06-09 07:15:40|3990.5|3978.5|3992.7|3980.7|3992.7|3980.7|3990.5|3978.5|0
1623222950000|2021-06-09 07:15:50|3992.5|3980.5|3993.5|3981.5|3993.5|3981.5|3992.5|3980.5|0
1623222960000|2021-06-09 07:16:00|3993.7|3981.7|3993.7|3981.7|3994.5|3982.5|3993.5|3981.5|1
1623223000000|2021-06-09 07:16:40|3994|3982|3993.2|3981.2|3994|3982|3993.2|3981.2|0
1623223010000|2021-06-09 07:16:50|3993.7|3981.7|3994.2|3982.2|3994.2|3982.2|3993.7|3981.7|0
1623223020000|2021-06-09 07:17:00|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1623223030000|2021-06-09 07:17:10|3995.4|3983.4|3999|3987|3999|3987|3995.4|3983.4|0
1623223040000|2021-06-09 07:17:20|3999.5|3987.5|4000.7|3988.7|4000.7|3988.7|3999.5|3987.5|0
1623223050000|2021-06-09 07:17:30|4000.9|3988.9|3999.2|3987.2|4000.9|3988.9|3999.2|3987.2|0
1623223060000|2021-06-09 07:17:40|3998.7|3986.7|3995.2|3983.2|3998.7|3986.7|3995.2|3983.2|0
1623223070000|2021-06-09 07:17:50|3995|3983|3995.2|3983.2|3995.4|3983.4|3994.7|3982.7|0
1623223090000|2021-06-09 07:18:10|3994.7|3982.7|3996.2|3984.2|3996.2|3984.2|3994.7|3982.7|0
1623223100000|2021-06-09 07:18:20|3996.4|3984.4|3998.7|3986.7|3998.7|3986.7|3996.4|3984.4|0
1623223110000|2021-06-09 07:18:30|3998.2|3986.2|3998.2|3986.2|3998.9|3986.9|3998|3986|0
1623223120000|2021-06-09 07:18:40|3997.9|3985.9|3998.2|3986.2|3998.5|3986.5|3997.7|3985.7|0
1623223130000|2021-06-09 07:18:50|3998|3986|3995.2|3983.2|3998|3986|3994.9|3982.9|0
1623223150000|2021-06-09 07:19:10|3995.4|3983.4|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1623223170000|2021-06-09 07:19:30|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3992.9|3980.9|0
1623223180000|2021-06-09 07:19:40|3993|3981|3992.2|3980.2|3993|3981|3991.9|3979.9|0
1623223190000|2021-06-09 07:19:50|3992.7|3980.7|3992|3980|3992.7|3980.7|3991.7|3979.7|0
1623223200000|2021-06-09 07:20:00|3991.7|3979.7|3991.4|3979.4|3991.7|3979.7|3990.9|3978.9|0
1623223210000|2021-06-09 07:20:10|3991.9|3979.9|3995.7|3983.7|3995.7|3983.7|3991.9|3979.9|0
1623223220000|2021-06-09 07:20:20|3994.7|3982.7|3995.2|3983.2|3995.2|3983.2|3994.7|3982.7|0
1623223240000|2021-06-09 07:20:40|3993.2|3981.2|3992.7|3980.7|3993.2|3981.2|3992.7|3980.7|0
1623223260000|2021-06-09 07:21:00|3992.9|3980.9|3993.2|3981.2|3993.4|3981.4|3992.9|3980.9|0
1623223270000|2021-06-09 07:21:10|3996.7|3984.7|3995.4|3983.4|3996.7|3984.7|3995.2|3983.2|0
1623223280000|2021-06-09 07:21:20|3995.2|3983.2|3995.7|3983.7|3995.7|3983.7|3995.2|3983.2|0
1623223290000|2021-06-09 07:21:30|3995.4|3983.4|3994.7|3982.7|3995.4|3983.4|3994.7|3982.7|0
1623223310000|2021-06-09 07:21:50|3993.7|3981.7|3991.7|3979.7|3993.7|3981.7|3991.7|3979.7|0
1623223320000|2021-06-09 07:22:00|3992.2|3980.2|3993.4|3981.4|3993.4|3981.4|3992.2|3980.2|0
1623223330000|2021-06-09 07:22:10|3993.9|3981.9|3994.7|3982.7|3994.7|3982.7|3993.9|3981.9|0
1623223340000|2021-06-09 07:22:20|3993.7|3981.7|3993.2|3981.2|3993.7|3981.7|3993.2|3981.2|0
1623223350000|2021-06-09 07:22:30|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1623223360000|2021-06-09 07:22:40|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1623223370000|2021-06-09 07:22:50|3994.2|3982.2|3993.7|3981.7|3994.2|3982.2|3993.7|3981.7|0
1623223380000|2021-06-09 07:23:00|3993.4|3981.4|3993.2|3981.2|3993.4|3981.4|3993.2|3981.2|0
1623223390000|2021-06-09 07:23:10|3992.9|3980.9|3992.7|3980.7|3992.9|3980.9|3992.7|3980.7|0
1623223400000|2021-06-09 07:23:20|3992.2|3980.2|3992.7|3980.7|3992.7|3980.7|3992.2|3980.2|0
1623223410000|2021-06-09 07:23:30|3992.4|3980.4|3992.9|3980.9|3993.4|3981.4|3992.4|3980.4|0
1623223420000|2021-06-09 07:23:40|3992.7|3980.7|3992.9|3980.9|3993.4|3981.4|3992.7|3980.7|0
1623223430000|2021-06-09 07:23:50|3993.4|3981.4|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|0
1623223440000|2021-06-09 07:24:00|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1623223450000|2021-06-09 07:24:10|3993|3981|3993|3981|3993|3981|3993|3981|0
1623223480000|2021-06-09 07:24:40|3992.5|3980.5|3990.7|3978.7|3992.5|3980.5|3990.7|3978.7|1
1623223490000|2021-06-09 07:24:50|3990.4|3978.4|3990.2|3978.2|3990.7|3978.7|3989.9|3977.9|4
1623223500000|2021-06-09 07:25:00|3989.9|3977.9|3989.7|3977.7|3989.9|3977.9|3989.4|3977.4|2
1623223520000|2021-06-09 07:25:20|3989.9|3977.9|3989.7|3977.7|3989.9|3977.9|3989.2|3977.2|0
1623223530000|2021-06-09 07:25:30|3989.9|3977.9|3989.9|3977.9|3990.2|3978.2|3989.9|3977.9|0
1623223540000|2021-06-09 07:25:40|3990.2|3978.2|3991.7|3979.7|3992.2|3980.2|3990.2|3978.2|1
1623223550000|2021-06-09 07:25:50|3991.9|3979.9|3991.7|3979.7|3992.2|3980.2|3991.7|3979.7|0
1623223570000|2021-06-09 07:26:10|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.9|3979.9|0
1623223580000|2021-06-09 07:26:20|3992.7|3980.7|3995.7|3983.7|3995.7|3983.7|3992.2|3980.2|0
1623223590000|2021-06-09 07:26:30|3995.4|3983.4|3996.7|3984.7|3996.7|3984.7|3994.9|3982.9|0
1623223600000|2021-06-09 07:26:40|3996.4|3984.4|3996.7|3984.7|3996.7|3984.7|3995.9|3983.9|0
1623223610000|2021-06-09 07:26:50|3996.4|3984.4|3997.9|3985.9|3997.9|3985.9|3996.2|3984.2|0
1623223620000|2021-06-09 07:27:00|3998.2|3986.2|3997.9|3985.9|3998.2|3986.2|3997.9|3985.9|0
1623223630000|2021-06-09 07:27:10|3997.7|3985.7|3997.2|3985.2|3997.7|3985.7|3997.2|3985.2|0
1623223640000|2021-06-09 07:27:20|3996.9|3984.9|3995.2|3983.2|3996.9|3984.9|3995.2|3983.2|0
1623223650000|2021-06-09 07:27:30|3995.4|3983.4|3996.2|3984.2|3996.2|3984.2|3995.4|3983.4|0
1623223660000|2021-06-09 07:27:40|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1623223670000|2021-06-09 07:27:50|3994.9|3982.9|3994.7|3982.7|3994.9|3982.9|3994.7|3982.7|0
1623223680000|2021-06-09 07:28:00|3994.4|3982.4|3993.7|3981.7|3994.4|3982.4|3993.7|3981.7|0
1623223690000|2021-06-09 07:28:10|3993.9|3981.9|3995.7|3983.7|3995.7|3983.7|3993.7|3981.7|0
1623223710000|2021-06-09 07:28:30|3996.7|3984.7|3997.7|3985.7|3997.7|3985.7|3996.7|3984.7|0
1623223730000|2021-06-09 07:28:50|3997.2|3985.2|3996.7|3984.7|3997.2|3985.2|3996.7|3984.7|0
1623223740000|2021-06-09 07:29:00|3996.9|3984.9|3997.2|3985.2|3997.2|3985.2|3996.7|3984.7|0
1623223750000|2021-06-09 07:29:10|3996.7|3984.7|3996.2|3984.2|3996.7|3984.7|3996.2|3984.2|0
1623223780000|2021-06-09 07:29:40|3996.4|3984.4|3998.7|3986.7|3998.7|3986.7|3996.4|3984.4|0
1623223790000|2021-06-09 07:29:50|3998.9|3986.9|3999.4|3987.4|3999.4|3987.4|3998.9|3986.9|0
1623223800000|2021-06-09 07:30:00|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1623223810000|2021-06-09 07:30:10|3998.2|3986.2|3995.4|3983.4|3998.2|3986.2|3995.4|3983.4|0
1623223820000|2021-06-09 07:30:20|3994.7|3982.7|3994.4|3982.4|3994.7|3982.7|3993.7|3981.7|0
1623223830000|2021-06-09 07:30:30|3994.2|3982.2|3992.7|3980.7|3994.2|3982.2|3992.7|3980.7|0
1623223840000|2021-06-09 07:30:40|3993.2|3981.2|3991.7|3979.7|3993.4|3981.4|3991.7|3979.7|0
1623223850000|2021-06-09 07:30:50|3992.2|3980.2|3994.4|3982.4|3994.4|3982.4|3992.2|3980.2|0
1623223860000|2021-06-09 07:31:00|3993.9|3981.9|3994.7|3982.7|3994.7|3982.7|3993.9|3981.9|0
1623223870000|2021-06-09 07:31:10|3994.4|3982.4|3994.2|3982.2|3994.4|3982.4|3994.2|3982.2|0
1623223890000|2021-06-09 07:31:30|3993.9|3981.9|3993.7|3981.7|3993.9|3981.9|3993.7|3981.7|0
1623223900000|2021-06-09 07:31:40|3993.4|3981.4|3993.7|3981.7|3993.7|3981.7|3993.2|3981.2|0
1623223910000|2021-06-09 07:31:50|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1623223920000|2021-06-09 07:32:00|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1623223950000|2021-06-09 07:32:30|3992.7|3980.7|3991.2|3979.2|3993.2|3981.2|3991.2|3979.2|0
1623223960000|2021-06-09 07:32:40|3991.4|3979.4|3985.7|3973.7|3991.4|3979.4|3985.7|3973.7|14
1623223970000|2021-06-09 07:32:50|3985.4|3973.4|3979.9|3967.9|3985.4|3973.4|3979.9|3967.9|13
1623223980000|2021-06-09 07:33:00|3979.7|3967.7|3979.2|3967.2|3980.4|3968.4|3978.2|3966.2|0
1623223990000|2021-06-09 07:33:10|3978.9|3966.9|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1623224000000|2021-06-09 07:33:20|3978.9|3966.9|3977.9|3965.9|3978.9|3966.9|3977.9|3965.9|0
1623224010000|2021-06-09 07:33:30|3977.2|3965.2|3977.9|3965.9|3977.9|3965.9|3977.2|3965.2|0
1623224030000|2021-06-09 07:33:50|3973.9|3961.9|3974.4|3962.4|3974.7|3962.7|3973.7|3961.7|0
1623224040000|2021-06-09 07:34:00|3974.7|3962.7|3973.9|3961.9|3974.9|3962.9|3973.9|3961.9|0
1623224050000|2021-06-09 07:34:10|3974.2|3962.2|3975.4|3963.4|3975.4|3963.4|3974.2|3962.2|0
1623224060000|2021-06-09 07:34:20|3975.9|3963.9|3975.9|3963.9|3976.9|3964.9|3974.9|3962.9|0
1623224070000|2021-06-09 07:34:30|3976.4|3964.4|3974.9|3962.9|3976.4|3964.4|3974.9|3962.9|0
1623224080000|2021-06-09 07:34:40|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1623224100000|2021-06-09 07:35:00|3974.9|3962.9|3974.9|3962.9|3975.2|3963.2|3974.9|3962.9|0
1623224110000|2021-06-09 07:35:10|3975.2|3963.2|3974.7|3962.7|3975.2|3963.2|3974.7|3962.7|3
1623224120000|2021-06-09 07:35:20|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1623224130000|2021-06-09 07:35:30|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|1
1623224140000|2021-06-09 07:35:40|||||||||1
1623224150000|2021-06-09 07:35:50|3974.7|3962.7|3976.2|3964.2|3976.2|3964.2|3974.7|3962.7|1
1623224160000|2021-06-09 07:36:00|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|0
1623224170000|2021-06-09 07:36:10|3976.2|3964.2|3975.9|3963.9|3976.2|3964.2|3975.9|3963.9|0
1623224190000|2021-06-09 07:36:30|3976.2|3964.2|3974.7|3962.7|3976.2|3964.2|3974.7|3962.7|1
1623224210000|2021-06-09 07:36:50|3975.2|3963.2|3976.7|3964.7|3976.7|3964.7|3974.9|3962.9|0
1623224220000|2021-06-09 07:37:00|3976.9|3964.9|3977.4|3965.4|3978.4|3966.4|3976.9|3964.9|0
1623224230000|2021-06-09 07:37:10|3977.9|3965.9|3977.2|3965.2|3977.9|3965.9|3977.2|3965.2|0
1623224240000|2021-06-09 07:37:20|3976.7|3964.7|3974.7|3962.7|3976.7|3964.7|3974.7|3962.7|0
1623224260000|2021-06-09 07:37:40|3974.9|3962.9|3976.4|3964.4|3977.4|3965.4|3974.9|3962.9|1
1623224270000|2021-06-09 07:37:50|3976.2|3964.2|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|0
1623224280000|2021-06-09 07:38:00|3977.4|3965.4|3977.2|3965.2|3977.4|3965.4|3976.2|3964.2|3
1623224290000|2021-06-09 07:38:10|3977.7|3965.7|3979.9|3967.9|3980.2|3968.2|3977.7|3965.7|2
1623224300000|2021-06-09 07:38:20|3979.7|3967.7|3980.2|3968.2|3980.2|3968.2|3979.7|3967.7|2
1623224310000|2021-06-09 07:38:30|3980.4|3968.4|3979.4|3967.4|3982.7|3970.7|3979.4|3967.4|7
1623224320000|2021-06-09 07:38:40|3976.4|3964.4|3977.4|3965.4|3978.2|3966.2|3975.9|3963.9|0
1623224330000|2021-06-09 07:38:50|3976.7|3964.7|3976.4|3964.4|3977.4|3965.4|3976.4|3964.4|0
1623224340000|2021-06-09 07:39:00|3976.9|3964.9|3975.7|3963.7|3976.9|3964.9|3975.7|3963.7|0
1623224350000|2021-06-09 07:39:10|3975.4|3963.4|3970.1|3958.1|3975.4|3963.4|3970.1|3958.1|18
1623224360000|2021-06-09 07:39:20|3970.4|3958.4|3971.2|3959.2|3971.2|3959.2|3970.4|3958.4|1
1623224370000|2021-06-09 07:39:30|3971.7|3959.7|3970.4|3958.4|3971.7|3959.7|3969.9|3957.9|0
1623224380000|2021-06-09 07:39:40|3970.6|3958.6|3970.4|3958.4|3971.2|3959.2|3970.4|3958.4|0
1623224390000|2021-06-09 07:39:50|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|13
1623224400000|2021-06-09 07:40:00|3970.2|3958.2|3969.6|3957.6|3970.2|3958.2|3969.6|3957.6|17
1623224410000|2021-06-09 07:40:10|3970.2|3958.2|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|2
1623224420000|2021-06-09 07:40:20|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|1
1623224440000|2021-06-09 07:40:40|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1623224450000|2021-06-09 07:40:50|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|1
1623224460000|2021-06-09 07:41:00|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1623224470000|2021-06-09 07:41:10|||||||||21
1623224480000|2021-06-09 07:41:20|3970.6|3958.6|3970.1|3958.1|3970.6|3958.6|3970.1|3958.1|31
1623224490000|2021-06-09 07:41:30|3970.4|3958.4|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1623224500000|2021-06-09 07:41:40|3970.6|3958.6|3971.1|3959.1|3971.1|3959.1|3970.6|3958.6|0
1623224510000|2021-06-09 07:41:50|3970.9|3958.9|3972.1|3960.1|3972.1|3960.1|3970.9|3958.9|0
1623224520000|2021-06-09 07:42:00|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|0
1623224540000|2021-06-09 07:42:20|3970.1|3958.1|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|0
1623224550000|2021-06-09 07:42:30|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1623224560000|2021-06-09 07:42:40|||||||||10
1623224570000|2021-06-09 07:42:50|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1623224580000|2021-06-09 07:43:00|3971.1|3959.1|3971.4|3959.4|3971.4|3959.4|3971.1|3959.1|0
1623224590000|2021-06-09 07:43:10|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|1
1623224600000|2021-06-09 07:43:20|||||||||2
1623224610000|2021-06-09 07:43:30|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3971.9|3959.9|0
1623224620000|2021-06-09 07:43:40|3971.9|3959.9|3972.9|3960.9|3972.9|3960.9|3971.9|3959.9|0
1623224630000|2021-06-09 07:43:50|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|0
1623224640000|2021-06-09 07:44:00|3975.6|3959.6|3974.9|3962.9|3975.6|3963.1|3974.9|3959.6|6
1623224650000|2021-06-09 07:44:10|3974.4|3962.4|3974.1|3962.1|3974.4|3962.4|3973.9|3961.9|2
1623224660000|2021-06-09 07:44:20|3973.9|3961.9|3971.1|3959.1|3973.9|3961.9|3970.9|3958.9|3
1623224700000|2021-06-09 07:45:00|3971.6|3959.6|3973.1|3961.1|3974.9|3961.1|3971.6|3958.6|0
1623224710000|2021-06-09 07:45:10|3972.9|3960.9|3973.1|3961.1|3973.1|3961.1|3972.6|3960.6|0
1623224730000|2021-06-09 07:45:30|3972.9|3960.9|3972.4|3960.4|3972.9|3960.9|3972.1|3960.1|0
1623224740000|2021-06-09 07:45:40|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|0
1623224770000|2021-06-09 07:46:10|3972.1|3960.1|3972.6|3960.6|3974.1|3962.1|3972.1|3960.1|8
1623224780000|2021-06-09 07:46:20|3972.4|3960.4|3972.6|3960.6|3972.6|3960.6|3972.4|3960.4|8
1623224790000|2021-06-09 07:46:30|3972.1|3960.1|3972.4|3960.4|3972.4|3960.4|3972.1|3960.1|0
1623224800000|2021-06-09 07:46:40|3972.9|3960.9|3972.4|3960.4|3972.9|3960.9|3972.4|3960.4|0
1623224810000|2021-06-09 07:46:50|3972.1|3960.1|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|2
1623224820000|2021-06-09 07:47:00|3972.4|3960.4|3972.6|3960.6|3972.9|3960.9|3972.4|3960.4|0
1623224830000|2021-06-09 07:47:10|3972.1|3960.1|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|0
1623224840000|2021-06-09 07:47:20|3972.4|3960.4|3971.4|3959.4|3972.4|3960.4|3971.4|3959.4|0
1623224850000|2021-06-09 07:47:30|3972.4|3960.4|3971.9|3959.9|3972.8|3960.8|3971.9|3959.9|0
1623224920000|2021-06-09 07:48:40|3972.1|3960.1|3972.9|3960.9|3972.9|3960.9|3972.1|3960.1|0
1623224930000|2021-06-09 07:48:50|3973.1|3961.1|3973.9|3961.9|3973.9|3961.9|3972.9|3960.9|0
1623224940000|2021-06-09 07:49:00|3974.4|3962.4|3975.9|3963.9|3975.9|3963.9|3974.4|3962.4|0
1623224950000|2021-06-09 07:49:10|3976.1|3964.1|3978.6|3966.6|3979.1|3967.1|3976.1|3964.1|0
1623224960000|2021-06-09 07:49:20|3978.8|3966.8|3981.6|3969.6|3981.6|3969.6|3978.8|3966.8|0
1623224970000|2021-06-09 07:49:30|3981.4|3969.4|3981.4|3969.4|3981.6|3969.6|3980.4|3968.4|0
1623224980000|2021-06-09 07:49:40|3980.9|3968.9|3977.1|3965.1|3980.9|3968.9|3977.1|3965.1|0
1623224990000|2021-06-09 07:49:50|3977.4|3965.4|3977.4|3965.4|3978.4|3966.4|3977.4|3965.4|0
1623225000000|2021-06-09 07:50:00|3976.9|3964.9|3976.9|3964.9|3977.6|3965.6|3976.4|3964.4|0
1623225010000|2021-06-09 07:50:10|3977.1|3965.1|3976.6|3964.6|3977.1|3965.1|3976.4|3964.4|0
1623225020000|2021-06-09 07:50:20|3975.8|3963.8|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|0
1623225030000|2021-06-09 07:50:30|3975.1|3963.1|3975.6|3963.6|3975.6|3963.6|3974.6|3962.6|0
1623225040000|2021-06-09 07:50:40|3975.9|3963.9|3976.4|3964.4|3976.4|3964.4|3975.9|3963.9|0
1623225050000|2021-06-09 07:50:50|3976.6|3964.6|3977.4|3965.4|3977.4|3965.4|3976.6|3964.6|0
1623225060000|2021-06-09 07:51:00|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1623225070000|2021-06-09 07:51:10|3976.9|3964.9|3976.6|3964.6|3976.9|3964.9|3976.6|3964.6|0
1623225080000|2021-06-09 07:51:20|3977.1|3965.1|3977.4|3965.4|3977.4|3965.4|3977.1|3965.1|0
1623225090000|2021-06-09 07:51:30|3977.9|3965.9|3979.4|3967.4|3979.4|3967.4|3977.9|3965.9|0
1623225100000|2021-06-09 07:51:40|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1623225110000|2021-06-09 07:51:50|3978.4|3966.4|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|0
1623225120000|2021-06-09 07:52:00|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.8|3966.8|0
1623225130000|2021-06-09 07:52:10|3979.3|3967.3|3979.1|3967.1|3979.3|3967.3|3979.1|3967.1|0
1623225140000|2021-06-09 07:52:20|3979.3|3967.3|3978.8|3966.8|3980.3|3968.3|3978.6|3966.6|0
1623225150000|2021-06-09 07:52:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1623225160000|2021-06-09 07:52:40|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|1
1623225170000|2021-06-09 07:52:50|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.1|3967.1|0
1623225180000|2021-06-09 07:53:00|3979.1|3967.1|3977.1|3965.1|3979.1|3967.1|3976.6|3964.6|7
1623225190000|2021-06-09 07:53:10|3976.8|3964.8|3976.6|3964.6|3976.8|3964.8|3976.6|3964.6|0
1623225200000|2021-06-09 07:53:20|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.6|3964.6|0
1623225210000|2021-06-09 07:53:30|3976.6|3964.6|3977.6|3965.6|3977.8|3965.8|3976.6|3964.6|0
1623225240000|2021-06-09 07:54:00|3977.3|3965.3|3977.1|3965.1|3977.3|3965.3|3977.1|3965.1|3
1623225250000|2021-06-09 07:54:10|3976.6|3964.6|3978.1|3966.1|3978.1|3966.1|3976.6|3964.6|0
1623225260000|2021-06-09 07:54:20|3977.8|3965.8|3977.3|3965.3|3978.1|3966.1|3977.3|3965.3|0
1623225270000|2021-06-09 07:54:30|3977.6|3965.6|3979.1|3967.1|3979.1|3967.1|3977.6|3965.6|0
1623225280000|2021-06-09 07:54:40|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1623225290000|2021-06-09 07:54:50|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1623225300000|2021-06-09 07:55:00|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1623225310000|2021-06-09 07:55:10|3978.1|3966.1|3977.6|3965.6|3978.1|3966.1|3977.6|3965.6|1
1623225320000|2021-06-09 07:55:20|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1623225330000|2021-06-09 07:55:30|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1623225350000|2021-06-09 07:55:50|3978.1|3966.1|3977.8|3965.8|3978.1|3966.1|3977.8|3965.8|0
1623225360000|2021-06-09 07:56:00|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1623225380000|2021-06-09 07:56:20|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1623225390000|2021-06-09 07:56:30|3977.1|3965.1|3975.6|3963.6|3977.1|3965.1|3975.6|3963.6|9
1623225410000|2021-06-09 07:56:50|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1623225420000|2021-06-09 07:57:00|3976.1|3964.1|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|1
1623225430000|2021-06-09 07:57:10|3975.5|3963.5|3973.5|3961.5|3975.5|3963.5|3973.5|3961.5|17
1623225440000|2021-06-09 07:57:20|3973.8|3961.8|3972.5|3960.5|3973.8|3961.8|3972.5|3960.5|6
1623225450000|2021-06-09 07:57:30|3972|3960|3971.6|3959.6|3972|3960|3971.6|3959.6|4
1623225460000|2021-06-09 07:57:40|3971.3|3959.3|3969.6|3957.6|3971.3|3959.3|3969.6|3957.6|0
1623225470000|2021-06-09 07:57:50|3969.3|3957.3|3967.5|3955.5|3969.3|3957.3|3967.5|3955.5|1
1623225480000|2021-06-09 07:58:00|3967.8|3955.8|3968|3956|3968|3956|3967|3955|0
1623225490000|2021-06-09 07:58:10|3967.8|3955.8|3967.8|3955.8|3968|3956|3967.3|3955.3|0
1623225500000|2021-06-09 07:58:20|3968|3956|3968|3956|3968|3956|3967.3|3955.3|0
1623225510000|2021-06-09 07:58:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1623225520000|2021-06-09 07:58:40|3968|3956|3967.8|3955.8|3968|3956|3967.8|3955.8|0
1623225530000|2021-06-09 07:58:50|3968|3956|3967.8|3955.8|3968|3956|3967.8|3955.8|0
1623225540000|2021-06-09 07:59:00|3967.5|3955.5|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1623225550000|2021-06-09 07:59:10|3968|3956|3968|3956|3968|3956|3968|3956|0
1623225560000|2021-06-09 07:59:20|3967|3955|3966.8|3954.8|3967|3955|3966.8|3954.8|0
1623225570000|2021-06-09 07:59:30|3967|3955|3967.3|3955.3|3967.3|3955.3|3967|3955|0
1623225580000|2021-06-09 07:59:40|3967|3955|3967|3955|3967|3955|3967|3955|2
1623225590000|2021-06-09 07:59:50|3966.5|3954.5|3967|3955|3967|3955|3966.5|3954.5|0
1623225600000|2021-06-09 08:00:00|3967.3|3955.3|3966.5|3954.5|3967.3|3955.3|3966.5|3954.5|6
1623225610000|2021-06-09 08:00:10|3966.3|3954.3|3966|3954|3966.3|3954.3|3966|3954|11
1623225620000|2021-06-09 08:00:20|3966.5|3954.5|3966|3954|3966.5|3954.5|3966|3954|3
1623225640000|2021-06-09 08:00:40|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1623225660000|2021-06-09 08:01:00|3966|3954|3966.5|3954.5|3966.5|3954.5|3966|3954|1
1623225670000|2021-06-09 08:01:10|3966.3|3954.3|3966|3954|3966.3|3954.3|3966|3954|0
1623225690000|2021-06-09 08:01:30|3966.5|3954.5|3966.8|3954.8|3966.8|3954.8|3966.5|3954.5|0
1623225700000|2021-06-09 08:01:40|3966|3954|3966|3954|3966|3954|3966|3954|0
1623225720000|2021-06-09 08:02:00|3966.5|3954.5|3966.8|3954.8|3966.8|3954.8|3966.5|3954.5|0
1623225730000|2021-06-09 08:02:10|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1623225740000|2021-06-09 08:02:20|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1623225780000|2021-06-09 08:03:00|3967|3955|3968.8|3956.8|3968.8|3956.8|3966.8|3954.8|0
1623225790000|2021-06-09 08:03:10|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3968.5|3956.5|0
1623225800000|2021-06-09 08:03:20|3969.5|3957.5|3970.5|3958.5|3970.8|3958.8|3969.5|3957.5|0
1623225810000|2021-06-09 08:03:30|3971.3|3959.3|3973|3961|3973|3961|3970|3958|1
1623225820000|2021-06-09 08:03:40|3973.5|3961.5|3972.5|3960.5|3973.8|3961.8|3972.3|3960.3|0
1623225830000|2021-06-09 08:03:50|3972.8|3960.8|3972.5|3960.5|3973|3961|3971.8|3959.8|0
1623225840000|2021-06-09 08:04:00|3972.3|3960.3|3973.5|3961.5|3973.5|3961.5|3972.3|3960.3|0
1623225850000|2021-06-09 08:04:10|3973.8|3961.8|3973.5|3961.5|3974.8|3962.8|3973.5|3961.5|0
1623225860000|2021-06-09 08:04:20|3974.3|3962.3|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|0
1623225870000|2021-06-09 08:04:30|3976|3964|3973.8|3961.8|3976|3964|3973|3961|0
1623225880000|2021-06-09 08:04:40|3974|3962|3974.3|3962.3|3974.3|3962.3|3974|3962|0
1623225890000|2021-06-09 08:04:50|3976.5|3964.5|3977.2|3965.2|3977.2|3965.2|3975.3|3963.3|0
1623225900000|2021-06-09 08:05:00|3979|3967|3979|3967|3979|3967|3977.5|3965.5|0
1623225910000|2021-06-09 08:05:10|3979.3|3967.3|3979|3967|3980.3|3968.3|3977.3|3965.3|0
1623225920000|2021-06-09 08:05:20|3978.8|3966.8|3977.5|3965.5|3978.8|3966.8|3977.5|3965.5|0
1623225930000|2021-06-09 08:05:30|3977.3|3965.3|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1623225940000|2021-06-09 08:05:40|3977.3|3965.3|3979.3|3967.3|3979.3|3967.3|3977.3|3965.3|0
1623225950000|2021-06-09 08:05:50|3980|3968|3981.5|3969.5|3981.5|3969.5|3980|3968|0
1623225960000|2021-06-09 08:06:00|3981|3969|3979.8|3967.8|3981.8|3969.8|3978.3|3966.3|0
1623225970000|2021-06-09 08:06:10|3979.5|3967.5|3983|3971|3983|3971|3978.3|3966.3|0
1623225980000|2021-06-09 08:06:20|3982.5|3970.5|3984|3972|3984|3972|3982.5|3970.5|0
1623225990000|2021-06-09 08:06:30|3986|3974|3986|3974|3986.5|3974.5|3985.3|3973.3|0
1623226000000|2021-06-09 08:06:40|3985.5|3973.5|3986.5|3974.5|3986.5|3974.5|3985.5|3973.5|0
1623226010000|2021-06-09 08:06:50|3986.3|3974.3|3985.8|3973.8|3986.3|3974.3|3985.3|3973.3|0
1623226020000|2021-06-09 08:07:00|3985.3|3973.3|3985.5|3973.5|3985.5|3973.5|3984.8|3972.8|0
1623226030000|2021-06-09 08:07:10|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1623226040000|2021-06-09 08:07:20|3986|3974|3985.3|3973.3|3986|3974|3985.3|3973.3|0
1623226050000|2021-06-09 08:07:30|3985.5|3973.5|3989.5|3977.5|3989.5|3977.5|3985.5|3973.5|0
1623226060000|2021-06-09 08:07:40|3990|3978|3991|3979|3991|3979|3989.5|3977.5|0
1623226070000|2021-06-09 08:07:50|3990.3|3978.3|3991.5|3979.5|3992.5|3980.5|3990.3|3978.3|1
1623226080000|2021-06-09 08:08:00|3992|3980|3989|3977|3992.3|3980.3|3988.5|3976.5|0
1623226090000|2021-06-09 08:08:10|3989.3|3977.3|3990.5|3978.5|3990.5|3978.5|3988|3976|0
1623226100000|2021-06-09 08:08:20|3991|3979|3991.8|3979.8|3992.3|3980.3|3990.5|3978.5|0
1623226110000|2021-06-09 08:08:30|3991.5|3979.5|3992.8|3980.8|3992.8|3980.8|3991.5|3979.5|0
1623226120000|2021-06-09 08:08:40|3993|3981|3992.8|3980.8|3993.5|3981.5|3992.8|3980.8|0
1623226130000|2021-06-09 08:08:50|3992.3|3980.3|3992.8|3980.8|3992.8|3980.8|3992.3|3980.3|0
1623226140000|2021-06-09 08:09:00|3993|3981|3993|3981|3993|3981|3993|3981|0
1623226150000|2021-06-09 08:09:10|3992.8|3980.8|3991.8|3979.8|3992.8|3980.8|3991.8|3979.8|0
1623226170000|2021-06-09 08:09:30|3992.3|3980.3|3994.3|3982.3|3994.3|3982.3|3992.3|3980.3|0
1623226180000|2021-06-09 08:09:40|3994.8|3982.8|3995|3983|3995|3983|3994.3|3982.3|0
1623226190000|2021-06-09 08:09:50|3995.3|3983.3|3996.5|3984.5|3996.5|3984.5|3995|3983|3
1623226200000|2021-06-09 08:10:00|3996|3984|3999.3|3987.3|3999.3|3987.3|3996|3984|8
1623226210000|2021-06-09 08:10:10|3998.3|3986.3|3997.3|3985.3|3999.3|3987.3|3997.3|3985.3|0
1623226220000|2021-06-09 08:10:20|3997.8|3985.8|3996.3|3984.3|3998.8|3986.8|3996.3|3984.3|0
1623226230000|2021-06-09 08:10:30|3996|3984|3995.5|3983.5|3997.5|3985.5|3995.3|3983.3|0
1623226240000|2021-06-09 08:10:40|3995.3|3983.3|3992.5|3980.5|3995.3|3983.3|3992.5|3980.5|0
1623226250000|2021-06-09 08:10:50|3993|3981|3993.5|3981.5|3993.5|3981.5|3993|3981|0
1623226260000|2021-06-09 08:11:00|3993.3|3981.3|3990.5|3978.5|3993.3|3981.3|3989|3977|0
1623226270000|2021-06-09 08:11:10|3990|3978|3989.5|3977.5|3990.3|3978.3|3989.5|3977.5|0
1623226280000|2021-06-09 08:11:20|3990|3978|3989.5|3977.5|3990|3978|3988|3976|0
1623226290000|2021-06-09 08:11:30|3989.3|3977.3|3989|3977|3989.3|3977.3|3988|3976|0
1623226300000|2021-06-09 08:11:40|3988.8|3976.8|3988.5|3976.5|3989.5|3977.5|3988.5|3976.5|0
1623226310000|2021-06-09 08:11:50|3988|3976|3990.5|3978.5|3990.5|3978.5|3988|3976|0
1623226330000|2021-06-09 08:12:10|3990.8|3978.8|3990.5|3978.5|3990.8|3978.8|3989.5|3977.5|0
1623226340000|2021-06-09 08:12:20|3990.3|3978.3|3991.5|3979.5|3991.5|3979.5|3990|3978|0
1623226350000|2021-06-09 08:12:30|3991.8|3979.8|3991.3|3979.3|3991.8|3979.8|3991.3|3979.3|0
1623226360000|2021-06-09 08:12:40|3991.8|3979.8|3992.8|3980.8|3992.8|3980.8|3991.5|3979.5|0
1623226370000|2021-06-09 08:12:50|3992|3980|3992.5|3980.5|3992.5|3980.5|3992|3980|2
1623226380000|2021-06-09 08:13:00|3992|3980|3991|3979|3992|3980|3991|3979|0
1623226400000|2021-06-09 08:13:20|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|0
1623226410000|2021-06-09 08:13:30|3991|3979|3990.8|3978.8|3991|3979|3990.8|3978.8|0
1623226420000|2021-06-09 08:13:40|3990.5|3978.5|3988.5|3976.5|3991.5|3978.5|3988.5|3975.5|0
1623226430000|2021-06-09 08:13:50|3988.3|3976.3|3988.3|3976.3|3988.5|3976.5|3988.3|3976.3|0
1623226440000|2021-06-09 08:14:00|3989|3977|3989.5|3977.5|3989.5|3977.5|3989|3977|0
1623226450000|2021-06-09 08:14:10|3989|3977|3988.5|3976.5|3989|3977|3988.5|3976.5|0
1623226460000|2021-06-09 08:14:20|3989|3977|3988.8|3976.8|3989|3977|3988.8|3976.8|0
1623226470000|2021-06-09 08:14:30|3989|3977|3988.3|3976.3|3989|3977|3988.3|3976.3|0
1623226480000|2021-06-09 08:14:40|3988|3976|3986.3|3974.3|3988|3976|3986.3|3974.3|0
1623226490000|2021-06-09 08:14:50|3985.3|3973.3|3984.8|3972.8|3985.3|3973.3|3984.3|3972.3|0
1623226500000|2021-06-09 08:15:00|3984.3|3972.3|3984.5|3972.5|3985.8|3973.8|3984.3|3972.3|0
1623226510000|2021-06-09 08:15:10|3985|3973|3985.5|3973.5|3986|3974|3984.8|3972.8|0
1623226520000|2021-06-09 08:15:20|3986.8|3974.8|3987.5|3975.5|3987.8|3975.8|3985.5|3973.5|0
1623226530000|2021-06-09 08:15:30|3989|3977|3989|3977|3989|3977|3989|3977|0
1623226540000|2021-06-09 08:15:40|3989.3|3977.3|3989.5|3977.5|3989.5|3977.5|3989.3|3977.3|0
1623226550000|2021-06-09 08:15:50|3989.3|3977.3|3990.3|3978.3|3990.3|3978.3|3989|3977|0
1623226560000|2021-06-09 08:16:00|3990.7|3978.7|3991.8|3979.8|3992.3|3980.3|3990.7|3978.7|0
1623226570000|2021-06-09 08:16:10|3992.3|3980.3|3992.5|3980.5|3992.5|3980.5|3990.8|3978.8|0
1623226580000|2021-06-09 08:16:20|3993|3981|3994.8|3982.8|3995.8|3983.8|3993|3981|0
1623226590000|2021-06-09 08:16:30|3995.3|3983.3|3995.8|3983.8|3996.3|3984.3|3994.8|3982.8|0
1623226600000|2021-06-09 08:16:40|3996.5|3984.5|4001.5|3989.5|4001.5|3989.5|3996.3|3984.3|0
1623226610000|2021-06-09 08:16:50|4001.3|3989.3|3993.8|3981.8|4001.3|3989.3|3993.8|3981.8|0
1623226620000|2021-06-09 08:17:00|3993.5|3981.5|3993.8|3981.8|3994.5|3982.5|3990.8|3978.8|0
1623226630000|2021-06-09 08:17:10|3993.5|3981.5|3994.3|3982.3|3994.3|3982.3|3992.3|3980.3|0
1623226640000|2021-06-09 08:17:20|3994.7|3982.7|3994.5|3982.5|3994.8|3982.8|3994.3|3982.3|0
1623226650000|2021-06-09 08:17:30|3994.8|3982.8|3993.8|3981.8|3994.8|3982.8|3992.8|3980.8|0
1623226660000|2021-06-09 08:17:40|3994|3982|3997.2|3985.2|3997.2|3985.2|3994|3982|0
1623226670000|2021-06-09 08:17:50|3997.3|3985.3|3994.5|3982.5|3997.3|3985.3|3994.5|3982.5|2
1623226700000|2021-06-09 08:18:20|3994.8|3982.8|3995|3983|3995|3983|3994.5|3982.5|0
1623226710000|2021-06-09 08:18:30|3994.8|3982.8|3992.5|3980.5|3994.8|3982.8|3992.5|3980.5|3
1623226720000|2021-06-09 08:18:40|3992|3980|3989|3977|3992|3980|3989|3977|0
1623226730000|2021-06-09 08:18:50|3988.8|3976.8|3991.3|3979.3|3991.3|3979.3|3988.8|3976.8|0
1623226740000|2021-06-09 08:19:00|3990.8|3978.8|3990.3|3978.3|3990.8|3978.8|3990.3|3978.3|0
1623226750000|2021-06-09 08:19:10|3990.5|3978.5|3990.8|3978.8|3990.8|3978.8|3990.5|3978.5|0
1623226760000|2021-06-09 08:19:20|3989.8|3977.8|3987.5|3975.5|3989.8|3977.8|3987|3975|0
1623226770000|2021-06-09 08:19:30|3987|3975|3987|3975|3987|3975|3987|3975|0
1623226780000|2021-06-09 08:19:40|3987.3|3975.3|3985|3973|3987.3|3975.3|3983.8|3971.8|5
1623226790000|2021-06-09 08:19:50|3984.5|3972.5|3983|3971|3984.5|3972.5|3982|3970|0
1623226800000|2021-06-09 08:20:00|3982.5|3970.5|3979.8|3967.8|3983|3971|3979.8|3967.8|0
1623226810000|2021-06-09 08:20:10|3979.3|3967.3|3977.5|3965.5|3979.3|3967.3|3976.8|3964.8|2
1623226820000|2021-06-09 08:20:20|3977.3|3965.3|3978.5|3966.5|3978.5|3966.5|3976.8|3964.8|2
1623226830000|2021-06-09 08:20:30|3978.3|3966.3|3977.3|3965.3|3978.5|3966.5|3977.3|3965.3|0
1623226840000|2021-06-09 08:20:40|3976.3|3964.3|3976.5|3964.5|3976.8|3964.8|3976.3|3964.3|0
1623226850000|2021-06-09 08:20:50|3977|3965|3976.5|3964.5|3977.5|3965.5|3976.5|3964.5|0
1623226890000|2021-06-09 08:21:30|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1623226900000|2021-06-09 08:21:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1623226910000|2021-06-09 08:21:50|3976.3|3964.3|3975.3|3963.3|3976.3|3964.3|3975.3|3963.3|0
1623226920000|2021-06-09 08:22:00|3974.5|3962.5|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|0
1623226930000|2021-06-09 08:22:10|3975.5|3963.5|3974.5|3962.5|3975.5|3963.5|3974.5|3962.5|0
1623226940000|2021-06-09 08:22:20|3975|3963|3975.5|3963.5|3976|3964|3975|3963|0
1623226950000|2021-06-09 08:22:30|3976|3964|3976|3964|3976|3964|3976|3964|0
1623226970000|2021-06-09 08:22:50|3976.3|3964.3|3975|3963|3976.3|3964.3|3975|3963|0
1623226980000|2021-06-09 08:23:00|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1623227000000|2021-06-09 08:23:20|3974.8|3962.8|3975.3|3963.3|3975.3|3963.3|3974.8|3962.8|0
1623227010000|2021-06-09 08:23:30|3975.5|3963.5|3975.3|3963.3|3975.5|3963.5|3975.3|3963.3|0
1623227020000|2021-06-09 08:23:40|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1623227030000|2021-06-09 08:23:50|3974.5|3962.5|3972.8|3960.8|3974.5|3962.5|3972.8|3960.8|5
1623227040000|2021-06-09 08:24:00|3970.8|3958.8|3970|3958|3970.8|3958.8|3970|3958|6
1623227050000|2021-06-09 08:24:10|3970.2|3958.2|3970.2|3958.2|3971|3959|3969.7|3957.7|1
1623227060000|2021-06-09 08:24:20|3970.5|3958.5|3969.7|3957.7|3970.5|3958.5|3968.5|3956.5|4
1623227070000|2021-06-09 08:24:30|3969.5|3957.5|3971.2|3959.2|3971.2|3959.2|3969.5|3957.5|0
1623227080000|2021-06-09 08:24:40|3971.5|3959.5|3972|3960|3972|3960|3971.5|3959.5|0
1623227100000|2021-06-09 08:25:00|3971.8|3959.8|3970.5|3958.5|3971.8|3959.8|3970.5|3958.5|0
1623227110000|2021-06-09 08:25:10|3970|3958|3968.7|3956.7|3970|3958|3968.5|3956.5|0
1623227120000|2021-06-09 08:25:20|3968.5|3956.5|3969|3957|3969.5|3957.5|3968.5|3956.5|1
1623227130000|2021-06-09 08:25:30|3968.5|3956.5|3967.7|3955.7|3969.5|3957.5|3967.7|3955.7|3
1623227140000|2021-06-09 08:25:40|||||||||1
1623227150000|2021-06-09 08:25:50|3968|3956|3966.2|3954.2|3968|3956|3966|3954|6
1623227160000|2021-06-09 08:26:00|3967|3955|3965.7|3953.7|3967|3955|3965.2|3953.2|39
1623227170000|2021-06-09 08:26:10|3965.5|3953.5|3969.4|3957.4|3969.4|3957.4|3965.2|3953.2|5
1623227180000|2021-06-09 08:26:20|3969.9|3957.9|3969.5|3957.5|3969.9|3957.9|3968.7|3956.7|0
1623227190000|2021-06-09 08:26:30|3969.7|3957.7|3970.2|3958.2|3970.2|3958.2|3969.7|3957.7|0
1623227200000|2021-06-09 08:26:40|3973.2|3961.2|3971.5|3959.5|3973.2|3961.2|3971.2|3959.2|0
1623227210000|2021-06-09 08:26:50|3971.2|3959.2|3972|3960|3972|3960|3970.7|3958.7|0
1623227220000|2021-06-09 08:27:00|3972.2|3960.2|3972.7|3960.7|3972.7|3960.7|3972|3960|0
1623227230000|2021-06-09 08:27:10|3973|3961|3973.2|3961.2|3973.2|3961.2|3972.5|3960.5|0
1623227240000|2021-06-09 08:27:20|3971.7|3959.7|3970.2|3958.2|3971.7|3959.7|3969.7|3957.7|0
1623227250000|2021-06-09 08:27:30|3970|3958|3971.7|3959.7|3971.7|3959.7|3968.7|3956.7|0
1623227260000|2021-06-09 08:27:40|3972|3960|3971.5|3959.5|3972|3960|3971.5|3959.5|0
1623227270000|2021-06-09 08:27:50|3971.2|3959.2|3971.2|3959.2|3971.5|3959.5|3970.7|3958.7|0
1623227280000|2021-06-09 08:28:00|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3970.7|3958.7|0
1623227290000|2021-06-09 08:28:10|3971.7|3959.7|3971.5|3959.5|3971.7|3959.7|3971.5|3959.5|0
1623227300000|2021-06-09 08:28:20|3971.9|3959.9|3972|3960|3972|3960|3971.9|3959.9|2
1623227310000|2021-06-09 08:28:30|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1623227320000|2021-06-09 08:28:40|3972|3960|3971.7|3959.7|3972|3960|3971.7|3959.7|0
1623227330000|2021-06-09 08:28:50|3970.7|3958.7|3967.7|3955.7|3971|3959|3967.7|3955.7|0
1623227340000|2021-06-09 08:29:00|3967.9|3955.9|3968.5|3956.5|3969|3957|3967.9|3955.9|0
1623227370000|2021-06-09 08:29:30|3968.2|3956.2|3968|3956|3968.2|3956.2|3968|3956|0
1623227380000|2021-06-09 08:29:40|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|0
1623227390000|2021-06-09 08:29:50|3968.2|3956.2|3968.2|3956.2|3968.9|3956.9|3968.2|3956.2|0
1623227400000|2021-06-09 08:30:00|3967.9|3955.9|3966.2|3954.2|3967.9|3955.9|3966.2|3954.2|0
1623227410000|2021-06-09 08:30:10|3965.2|3953.2|3959.9|3947.9|3965.2|3953.2|3959.7|3947.7|1
1623227420000|2021-06-09 08:30:20|3960.4|3948.4|3959.2|3947.2|3960.4|3948.4|3959.2|3947.2|0
1623227430000|2021-06-09 08:30:30|3958.9|3946.9|3959.7|3947.7|3960.4|3948.4|3958.9|3946.9|0
1623227440000|2021-06-09 08:30:40|3959.9|3947.9|3962.4|3950.4|3962.4|3950.4|3959.9|3947.9|0
1623227450000|2021-06-09 08:30:50|3961.9|3949.9|3962.2|3950.2|3962.7|3950.7|3961.7|3949.7|0
1623227460000|2021-06-09 08:31:00|3961.9|3949.9|3965.5|3953.5|3965.5|3953.5|3961.7|3949.7|0
1623227470000|2021-06-09 08:31:10|3965.2|3953.2|3964.4|3952.4|3965.2|3953.2|3964.4|3952.4|0
1623227480000|2021-06-09 08:31:20|3964.2|3952.2|3963.4|3951.4|3964.7|3952.7|3963.4|3951.4|0
1623227490000|2021-06-09 08:31:30|3963.7|3951.7|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|0
1623227520000|2021-06-09 08:32:00|3963.4|3951.4|3961.4|3949.4|3963.4|3951.4|3961.4|3949.4|0
1623227530000|2021-06-09 08:32:10|3960.9|3948.9|3961.2|3949.2|3961.4|3949.4|3960.9|3948.9|0
1623227550000|2021-06-09 08:32:30|3961.4|3949.4|3961.4|3949.4|3962.2|3950.2|3961.4|3949.4|0
1623227560000|2021-06-09 08:32:40|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1623227570000|2021-06-09 08:32:50|3961.4|3949.4|3962.2|3950.2|3962.2|3950.2|3961.4|3949.4|2
1623227580000|2021-06-09 08:33:00|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1623227590000|2021-06-09 08:33:10|3961.4|3949.4|3961.9|3949.9|3962.4|3950.4|3961.4|3949.4|0
1623227610000|2021-06-09 08:33:30|3962.2|3950.2|3961.9|3949.9|3962.2|3950.2|3961.9|3949.9|0
1623227620000|2021-06-09 08:33:40|3962.2|3950.2|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1623227640000|2021-06-09 08:34:00|3961.4|3949.4|3959.9|3947.9|3961.4|3949.4|3959.9|3947.9|0
1623227650000|2021-06-09 08:34:10|3960.2|3948.2|3957.7|3945.7|3960.2|3948.2|3957.7|3945.7|17
1623227660000|2021-06-09 08:34:20|3956.9|3944.9|3957.7|3945.7|3958|3946|3956.9|3944.9|0
1623227670000|2021-06-09 08:34:30|3958|3946|3958.7|3946.7|3959.2|3947.2|3958|3946|2
1623227680000|2021-06-09 08:34:40|3959|3947|3957.2|3945.2|3959|3947|3957.2|3945.2|3
1623227690000|2021-06-09 08:34:50|3956.7|3944.7|3958.4|3946.4|3958.9|3946.9|3956.7|3944.7|1
1623227700000|2021-06-09 08:35:00|3958.7|3946.7|3958.5|3946.5|3959.4|3947.4|3958.5|3946.5|0
1623227710000|2021-06-09 08:35:10|3958.2|3946.2|3958.5|3946.5|3958.5|3946.5|3958.2|3946.2|0
1623227720000|2021-06-09 08:35:20|3958.7|3946.7|3959|3947|3959|3947|3958.7|3946.7|0
1623227730000|2021-06-09 08:35:30|3959.2|3947.2|3961|3949|3961.5|3949.5|3959.2|3947.2|1
1623227740000|2021-06-09 08:35:40|3961.5|3949.5|3963|3951|3963|3951|3961.5|3949.5|0
1623227750000|2021-06-09 08:35:50|3962.5|3950.5|3965|3953|3965.5|3953.5|3960.8|3948.8|4
1623227760000|2021-06-09 08:36:00|3965.5|3953.5|3968.5|3956.5|3969.5|3956.5|3965.5|3953.5|3
1623227770000|2021-06-09 08:36:10|3968|3956|3967.7|3955.7|3968.5|3956.5|3967|3955|0
1623227780000|2021-06-09 08:36:20|3967.5|3955.5|3967.7|3955.7|3967.7|3955.7|3967.2|3955.2|2
1623227790000|2021-06-09 08:36:30|3968.2|3956.2|3968|3956|3968.2|3956.2|3968|3956|0
1623227800000|2021-06-09 08:36:40|3967.5|3955.5|3967.2|3955.2|3967.5|3955.5|3967.2|3955.2|0
1623227810000|2021-06-09 08:36:50|3968|3956|3967.9|3955.9|3969.2|3957.2|3967.9|3955.9|0
1623227820000|2021-06-09 08:37:00|3968.2|3956.2|3969.2|3957.2|3969.2|3957.2|3968.2|3956.2|0
1623227830000|2021-06-09 08:37:10|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.4|3956.4|0
1623227840000|2021-06-09 08:37:20|3968.4|3956.4|3968.4|3956.4|3968.9|3956.9|3967.4|3955.4|0
1623227850000|2021-06-09 08:37:30|3968.7|3956.7|3968.7|3956.7|3968.9|3956.9|3968.7|3956.7|0
1623227860000|2021-06-09 08:37:40|3968.9|3956.9|3971.2|3959.2|3971.2|3959.2|3967.9|3955.9|0
1623227870000|2021-06-09 08:37:50|3971.7|3959.7|3972.4|3960.4|3972.4|3960.4|3971.7|3959.7|0
1623227880000|2021-06-09 08:38:00|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1623227890000|2021-06-09 08:38:10|3972.9|3960.9|3977.7|3965.7|3977.9|3965.9|3972.9|3960.9|0
1623227900000|2021-06-09 08:38:20|3977.9|3965.9|3977.5|3965.5|3977.9|3965.9|3977.2|3965.2|0
1623227910000|2021-06-09 08:38:30|3977.2|3965.2|3974.7|3962.7|3977.4|3965.4|3973.9|3961.9|0
1623227920000|2021-06-09 08:38:40|3974.5|3962.5|3974.2|3962.2|3974.7|3962.7|3972.7|3960.7|0
1623227930000|2021-06-09 08:38:50|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1623227940000|2021-06-09 08:39:00|3975.2|3963.2|3973.2|3961.2|3975.2|3963.2|3973.2|3961.2|0
1623227950000|2021-06-09 08:39:10|3973|3961|3972.7|3960.7|3973|3961|3972.7|3960.7|0
1623227960000|2021-06-09 08:39:20|3972.2|3960.2|3972|3960|3972.2|3960.2|3971.7|3959.7|1
1623227970000|2021-06-09 08:39:30|3972.5|3960.5|3971.7|3959.7|3972.5|3960.5|3971.7|3959.7|0
1623227980000|2021-06-09 08:39:40|3972|3960|3971.7|3959.7|3972|3960|3971.7|3959.7|0
1623227990000|2021-06-09 08:39:50|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|1
1623228000000|2021-06-09 08:40:00|3970.7|3958.7|3970.7|3958.7|3971|3959|3970.2|3958.2|0
1623228010000|2021-06-09 08:40:10|3971|3959|3971.5|3959.5|3971.5|3959.5|3971|3959|0
1623228020000|2021-06-09 08:40:20|3972.2|3960.2|3970.2|3958.2|3972.2|3960.2|3970.2|3958.2|3
1623228030000|2021-06-09 08:40:30|3969.7|3957.7|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|1
1623228040000|2021-06-09 08:40:40|3968.5|3956.5|3967.2|3955.2|3968.5|3956.5|3966.2|3954.2|1
1623228050000|2021-06-09 08:40:50|3967.4|3955.4|3970.2|3958.2|3970.2|3958.2|3967.4|3955.4|0
1623228060000|2021-06-09 08:41:00|3969.4|3957.4|3968.2|3956.2|3969.7|3957.7|3968.2|3956.2|0
1623228080000|2021-06-09 08:41:20|3967.7|3955.7|3964.4|3952.4|3967.7|3955.7|3964.2|3952.2|2
1623228090000|2021-06-09 08:41:30|3964.7|3952.7|3964.9|3952.9|3965.7|3953.7|3964.2|3952.2|0
1623228100000|2021-06-09 08:41:40|3964.7|3952.7|3966.7|3954.7|3967.9|3955.9|3964.7|3952.7|1
1623228120000|2021-06-09 08:42:00|3965.9|3953.9|3966.2|3954.2|3966.9|3954.9|3965.9|3953.9|0
1623228130000|2021-06-09 08:42:10|3964.2|3952.2|3963.7|3951.7|3964.7|3952.7|3962.9|3950.9|0
1623228140000|2021-06-09 08:42:20|3963.4|3951.4|3963.2|3951.2|3963.4|3951.4|3963.2|3951.2|0
1623228150000|2021-06-09 08:42:30|3962.7|3950.7|3961.7|3949.7|3962.7|3950.7|3961.2|3949.2|1
1623228160000|2021-06-09 08:42:40|3962.7|3950.7|3966.2|3954.2|3966.2|3954.2|3962.7|3950.7|0
1623228170000|2021-06-09 08:42:50|3966.7|3954.7|3967.2|3955.2|3967.2|3955.2|3966.7|3954.7|0
1623228180000|2021-06-09 08:43:00|3961.7|3949.7|3960.7|3948.7|3961.7|3949.7|3960.7|3948.7|0
1623228190000|2021-06-09 08:43:10|3961.2|3949.2|3963.9|3951.9|3963.9|3951.9|3961.2|3949.2|1
1623228200000|2021-06-09 08:43:20|3963.5|3951.5|3965.2|3953.2|3965.7|3953.7|3963.2|3951.2|0
1623228210000|2021-06-09 08:43:30|3965.7|3953.7|3965.9|3953.9|3965.9|3953.9|3965.7|3953.7|0
1623228220000|2021-06-09 08:43:40|3964.4|3952.4|3965.7|3953.7|3966.2|3954.2|3963.5|3951.5|6
1623228230000|2021-06-09 08:43:50|3965.4|3953.4|3965.2|3953.2|3965.9|3953.9|3965.2|3953.2|4
1623228240000|2021-06-09 08:44:00|3964.9|3952.9|3963.9|3951.9|3965.2|3953.2|3963.9|3951.9|0
1623228250000|2021-06-09 08:44:10|3964.2|3952.2|3965.9|3953.9|3965.9|3953.9|3964.2|3952.2|0
1623228260000|2021-06-09 08:44:20|3965.7|3953.7|3966.4|3954.4|3966.7|3954.7|3965.7|3953.7|0
1623228280000|2021-06-09 08:44:40|3966.9|3954.9|3966.4|3954.4|3966.9|3954.9|3966.4|3954.4|0
1623228300000|2021-06-09 08:45:00|3964.7|3952.7|3965.9|3953.9|3966.2|3954.2|3963.9|3951.9|0
1623228310000|2021-06-09 08:45:10|3965.7|3953.7|3965.7|3953.7|3965.9|3953.9|3964.4|3952.4|0
1623228320000|2021-06-09 08:45:20|3965.4|3953.4|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|0
1623228330000|2021-06-09 08:45:30|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|0
1623228340000|2021-06-09 08:45:40|3966.4|3954.4|3965.4|3953.4|3966.4|3954.4|3965.4|3953.4|2
1623228350000|2021-06-09 08:45:50|3965.7|3953.7|3966.5|3954.5|3966.5|3954.5|3965.7|3953.7|15
1623228360000|2021-06-09 08:46:00|||||||||10
1623228380000|2021-06-09 08:46:20|||||||||2
1623228400000|2021-06-09 08:46:40|3966.2|3954.2|3966|3954|3966.2|3954.2|3966|3954|0
1623228410000|2021-06-09 08:46:50|3965.7|3953.7|3964.9|3952.9|3965.7|3953.7|3964.9|3952.9|3
1623228420000|2021-06-09 08:47:00|3964.4|3952.4|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|3
1623228430000|2021-06-09 08:47:10|3963.7|3951.7|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|2
1623228440000|2021-06-09 08:47:20|3963.2|3951.2|3963.4|3951.4|3963.4|3951.4|3963.2|3951.2|0
1623228460000|2021-06-09 08:47:40|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1623228480000|2021-06-09 08:48:00|3963.4|3951.4|3962.9|3950.9|3963.4|3951.4|3962.9|3950.9|0
1623228490000|2021-06-09 08:48:10|3963.4|3951.4|3962.9|3950.9|3964.2|3952.2|3962.9|3950.9|2
1623228500000|2021-06-09 08:48:20|3962.7|3950.7|3961.7|3949.7|3962.9|3950.9|3961.7|3949.7|3
1623228510000|2021-06-09 08:48:30|3961.9|3949.9|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1623228520000|2021-06-09 08:48:40|3963.4|3951.4|3963.7|3951.7|3963.7|3951.7|3963.4|3951.4|0
1623228530000|2021-06-09 08:48:50|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1623228540000|2021-06-09 08:49:00|3963.7|3951.7|3961.9|3949.9|3965|3953|3961.9|3949.9|0
1623228550000|2021-06-09 08:49:10|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.4|3950.4|0
1623228560000|2021-06-09 08:49:20|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1623228580000|2021-06-09 08:49:40|3962.4|3950.4|3961.9|3949.9|3962.4|3950.4|3961.9|3949.9|0
1623228610000|2021-06-09 08:50:10|3962.2|3950.2|3962.9|3950.9|3962.9|3950.9|3962.2|3950.2|0
1623228620000|2021-06-09 08:50:20|3961.9|3949.9|3961.9|3949.9|3962.7|3950.7|3961.9|3949.9|0
1623228630000|2021-06-09 08:50:30|3962.2|3950.2|3959.4|3947.4|3962.2|3950.2|3959.4|3947.4|9
1623228640000|2021-06-09 08:50:40|3958.9|3946.9|3957.7|3945.7|3958.9|3946.9|3957.7|3945.7|0
1623228650000|2021-06-09 08:50:50|3957.9|3945.9|3957.9|3945.9|3958.4|3946.4|3957.9|3945.9|0
1623228670000|2021-06-09 08:51:10|3957.7|3945.7|3959.2|3947.2|3959.4|3947.4|3957.7|3945.7|0
1623228680000|2021-06-09 08:51:20|3958.7|3946.7|3958.4|3946.4|3958.7|3946.7|3958.4|3946.4|0
1623228700000|2021-06-09 08:51:40|3958.7|3946.7|3959.7|3947.7|3959.7|3947.7|3958.7|3946.7|0
1623228710000|2021-06-09 08:51:50|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1623228720000|2021-06-09 08:52:00|3958.7|3946.7|3957.2|3945.2|3958.7|3946.7|3957.2|3945.2|0
1623228730000|2021-06-09 08:52:10|3956.9|3944.9|3955.4|3943.4|3956.9|3944.9|3955.4|3943.4|5
1623228740000|2021-06-09 08:52:20|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|23
1623228750000|2021-06-09 08:52:30|||||||||1
1623228760000|2021-06-09 08:52:40|3954.4|3942.4|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|4
1623228770000|2021-06-09 08:52:50|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.4|3942.4|0
1623228780000|2021-06-09 08:53:00|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1623228790000|2021-06-09 08:53:10|3954.2|3942.2|3954.4|3942.4|3954.4|3942.4|3954.2|3942.2|1
1623228800000|2021-06-09 08:53:20|3954.2|3942.2|3953.4|3941.4|3954.4|3942.4|3953.4|3941.4|2
1623228810000|2021-06-09 08:53:30|3952.9|3940.9|3953.4|3941.4|3953.4|3941.4|3952.4|3940.4|12
1623228820000|2021-06-09 08:53:40|3953.2|3941.2|3952.4|3940.4|3953.2|3941.2|3951.4|3939.4|0
1623228830000|2021-06-09 08:53:50|3951.9|3939.9|3951.2|3939.2|3952.4|3940.4|3951.2|3939.2|0
1623228840000|2021-06-09 08:54:00|3949.7|3937.7|3949.4|3937.4|3949.7|3937.7|3949.2|3937.2|0
1623228850000|2021-06-09 08:54:10|3948.4|3936.4|3949.2|3937.2|3949.4|3937.4|3948.4|3936.4|0
1623228860000|2021-06-09 08:54:20|3948.7|3936.7|3951.4|3939.4|3951.4|3939.4|3948.2|3936.2|1
1623228870000|2021-06-09 08:54:30|3950.9|3938.9|3950.4|3938.4|3952.2|3940.2|3950.4|3938.4|0
1623228880000|2021-06-09 08:54:40|3949.2|3937.2|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|13
1623228890000|2021-06-09 08:54:50|3948.9|3936.9|3949.7|3937.7|3949.7|3937.7|3948.9|3936.9|0
1623228900000|2021-06-09 08:55:00|3949.2|3937.2|3948.9|3936.9|3949.2|3937.2|3948.9|3936.9|0
1623228910000|2021-06-09 08:55:10|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1623228920000|2021-06-09 08:55:20|3949.4|3937.4|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|0
1623228930000|2021-06-09 08:55:30|3950.5|3938.5|3949.7|3937.7|3950.5|3938.5|3949.7|3937.7|4
1623228940000|2021-06-09 08:55:40|3949.2|3937.2|3949.4|3937.4|3949.4|3937.4|3949.2|3937.2|0
1623228960000|2021-06-09 08:56:00|3949.7|3937.7|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1623228970000|2021-06-09 08:56:10|3948.2|3936.2|3947.4|3935.4|3948.2|3936.2|3947.2|3935.2|0
1623228980000|2021-06-09 08:56:20|||||||||1
1623228990000|2021-06-09 08:56:30|3947.2|3935.2|3941.7|3929.7|3947.2|3935.2|3941.7|3929.7|3
1623229000000|2021-06-09 08:56:40|3941.2|3929.2|3940.2|3928.2|3941.4|3929.4|3940.2|3928.2|0
1623229010000|2021-06-09 08:56:50|3940.4|3928.4|3939.2|3927.2|3941.7|3929.7|3939.2|3927.2|1
1623229020000|2021-06-09 08:57:00|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3937.2|3925.2|0
1623229030000|2021-06-09 08:57:10|3936.7|3924.7|3935.9|3923.9|3936.7|3924.7|3935.4|3923.4|0
1623229040000|2021-06-09 08:57:20|3936.2|3924.2|3934.9|3922.9|3936.2|3924.2|3934.7|3922.7|0
1623229050000|2021-06-09 08:57:30|3934.7|3922.7|3932.9|3920.9|3935.2|3923.2|3932.4|3920.4|0
1623229060000|2021-06-09 08:57:40|3932.7|3920.7|3933.2|3921.2|3933.2|3921.2|3932.4|3920.4|0
1623229070000|2021-06-09 08:57:50|3933.4|3921.4|3935.2|3923.2|3935.4|3923.4|3933.4|3921.4|0
1623229080000|2021-06-09 08:58:00|3936.4|3924.4|3934.7|3922.7|3936.4|3924.4|3934.7|3922.7|0
1623229090000|2021-06-09 08:58:10|3933.7|3921.7|3931.7|3919.7|3934.2|3922.2|3931.7|3919.7|1
1623229100000|2021-06-09 08:58:20|3931.9|3919.9|3931.4|3919.4|3932.4|3920.4|3931.4|3919.4|0
1623229110000|2021-06-09 08:58:30|3931.7|3919.7|3931.2|3919.2|3931.7|3919.7|3930.9|3918.9|4
1623229120000|2021-06-09 08:58:40|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|1
1623229130000|2021-06-09 08:58:50|3932.4|3920.4|3933.7|3921.7|3933.7|3921.7|3932.4|3920.4|1
1623229140000|2021-06-09 08:59:00|3933.2|3921.2|3934.2|3922.2|3934.2|3922.2|3933.2|3921.2|0
1623229150000|2021-06-09 08:59:10|3934.5|3922.5|3939.9|3927.9|3939.9|3927.9|3934.5|3922.5|8
1623229160000|2021-06-09 08:59:20|3939.2|3927.2|3939.4|3927.4|3939.9|3927.9|3938.9|3926.9|2
1623229170000|2021-06-09 08:59:30|3939.7|3927.7|3939.9|3927.9|3941|3929|3939.7|3927.7|0
1623229180000|2021-06-09 08:59:40|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1623229200000|2021-06-09 09:00:00|3939.7|3927.7|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|0
1623229210000|2021-06-09 09:00:10|3939.2|3927.2|3939.4|3927.4|3939.4|3927.4|3939.2|3927.2|0
1623229220000|2021-06-09 09:00:20|3939.2|3927.2|3938.9|3926.9|3939.2|3927.2|3938.9|3926.9|0
1623229230000|2021-06-09 09:00:30|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|0
1623229240000|2021-06-09 09:00:40|3940.2|3928.2|3941.2|3929.2|3941.2|3929.2|3940.2|3928.2|0
1623229250000|2021-06-09 09:00:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|1
1623229260000|2021-06-09 09:01:00|||||||||3
1623229280000|2021-06-09 09:01:20|3942.2|3930.2|3944.4|3932.4|3944.7|3932.7|3942.2|3930.2|3
1623229290000|2021-06-09 09:01:30|3944.2|3932.2|3945.7|3933.7|3945.7|3933.7|3944.2|3932.2|0
1623229300000|2021-06-09 09:01:40|3945.2|3933.2|3944.9|3932.9|3945.4|3933.4|3944.7|3932.7|0
1623229310000|2021-06-09 09:01:50|3944.4|3932.4|3942.4|3930.4|3944.9|3932.9|3942.4|3930.4|0
1623229320000|2021-06-09 09:02:00|3942|3930|3940.4|3928.4|3942.2|3930.2|3940.4|3928.4|0
1623229330000|2021-06-09 09:02:10|3939.9|3927.9|3937.4|3925.4|3939.9|3927.9|3937.4|3925.4|0
1623229340000|2021-06-09 09:02:20|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3937.9|3925.9|0
1623229350000|2021-06-09 09:02:30|3939.2|3927.2|3936.7|3924.7|3940.2|3928.2|3936.7|3924.7|4
1623229360000|2021-06-09 09:02:40|3936.5|3924.5|3933.7|3921.7|3936.5|3924.5|3933.7|3921.7|1
1623229370000|2021-06-09 09:02:50|3933.5|3921.5|3935.2|3923.2|3935.2|3923.2|3931.7|3919.7|4
1623229380000|2021-06-09 09:03:00|3934.7|3922.7|3933.2|3921.2|3934.7|3922.7|3932.9|3920.9|0
1623229390000|2021-06-09 09:03:10|3932.9|3920.9|3932.7|3920.7|3932.9|3920.9|3932.7|3920.7|0
1623229400000|2021-06-09 09:03:20|3931.7|3919.7|3930.9|3918.9|3931.7|3919.7|3930.9|3918.9|2
1623229410000|2021-06-09 09:03:30|3931.1|3919.1|3928.4|3916.4|3931.1|3919.1|3928.1|3916.1|3
1623229420000|2021-06-09 09:03:40|3928.2|3916.2|3932.2|3920.2|3932.4|3920.4|3927.7|3915.7|0
1623229430000|2021-06-09 09:03:50|3931.7|3919.7|3930.7|3918.7|3931.7|3919.7|3929.2|3917.2|0
1623229440000|2021-06-09 09:04:00|3930.2|3918.2|3931.5|3919.5|3931.7|3919.7|3930.2|3918.2|1
1623229450000|2021-06-09 09:04:10|3931.7|3919.7|3934.7|3922.7|3935.2|3923.2|3931.7|3919.7|3
1623229460000|2021-06-09 09:04:20|3934.4|3922.4|3931.2|3919.2|3934.4|3922.4|3931.2|3919.2|0
1623229470000|2021-06-09 09:04:30|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|0
1623229480000|2021-06-09 09:04:40|3931.7|3919.7|3932.2|3920.2|3932.2|3920.2|3931.7|3919.7|0
1623229490000|2021-06-09 09:04:50|3932.7|3920.7|3932.7|3920.7|3933.2|3921.2|3932.7|3920.7|0
1623229500000|2021-06-09 09:05:00|3932.9|3920.9|3934.4|3922.4|3934.9|3922.9|3932.9|3920.9|0
1623229510000|2021-06-09 09:05:10|3933.7|3921.7|3933.4|3921.4|3933.7|3921.7|3932.7|3920.7|0
1623229520000|2021-06-09 09:05:20|3934.2|3922.2|3934.4|3922.4|3934.4|3922.4|3933.7|3921.7|0
1623229530000|2021-06-09 09:05:30|3934.2|3922.2|3933.4|3921.4|3934.7|3922.7|3933.4|3921.4|0
1623229540000|2021-06-09 09:05:40|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1623229550000|2021-06-09 09:05:50|3934.9|3922.9|3941.2|3929.2|3942.2|3930.2|3934.2|3922.2|15
1623229560000|2021-06-09 09:06:00|3940.9|3928.9|3940.7|3928.7|3940.9|3928.9|3940.4|3928.4|0
1623229570000|2021-06-09 09:06:10|3941.2|3929.2|3941.4|3929.4|3941.4|3929.4|3941.2|3929.2|0
1623229580000|2021-06-09 09:06:20|3940.9|3928.9|3939.9|3927.9|3940.9|3928.9|3939.7|3927.7|0
1623229590000|2021-06-09 09:06:30|3940.2|3928.2|3941.9|3929.9|3941.9|3929.9|3940.2|3928.2|0
1623229600000|2021-06-09 09:06:40|3941.7|3929.7|3941.4|3929.4|3941.7|3929.7|3941.4|3929.4|0
1623229610000|2021-06-09 09:06:50|||||||||2
1623229620000|2021-06-09 09:07:00|3940.4|3928.4|3937.2|3925.2|3940.9|3928.9|3937.2|3925.2|0
1623229630000|2021-06-09 09:07:10|3936.7|3924.7|3935.9|3923.9|3936.7|3924.7|3934.7|3922.7|0
1623229640000|2021-06-09 09:07:20|3935.7|3923.7|3935.2|3923.2|3935.7|3923.7|3933.9|3921.9|0
1623229650000|2021-06-09 09:07:30|3934.9|3922.9|3936.7|3924.7|3936.7|3924.7|3934.9|3922.9|0
1623229660000|2021-06-09 09:07:40|3936.9|3924.9|3939.2|3927.2|3939.2|3927.2|3936.9|3924.9|0
1623229670000|2021-06-09 09:07:50|3938.9|3926.9|3938.7|3926.7|3938.9|3926.9|3938.7|3926.7|0
1623229680000|2021-06-09 09:08:00|3938.9|3926.9|3936.9|3924.9|3938.9|3926.9|3936.9|3924.9|2
1623229690000|2021-06-09 09:08:10|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1623229700000|2021-06-09 09:08:20|3936.2|3924.2|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|0
1623229720000|2021-06-09 09:08:40|3934.9|3922.9|3934.9|3922.9|3935.1|3923.1|3934.9|3922.9|10
1623229730000|2021-06-09 09:08:50|3934.2|3922.2|3933.9|3921.9|3934.2|3922.2|3933.9|3921.9|2
1623229740000|2021-06-09 09:09:00|3933.7|3921.7|3931.1|3919.1|3933.7|3921.7|3931.1|3919.1|9
1623229750000|2021-06-09 09:09:10|3930.6|3918.6|3930.1|3918.1|3930.6|3918.6|3930.1|3918.1|0
1623229760000|2021-06-09 09:09:20|3929.9|3917.9|3927.1|3915.1|3929.9|3917.9|3927.1|3915.1|0
1623229770000|2021-06-09 09:09:30|3926.9|3914.9|3927.4|3915.4|3927.4|3915.4|3926.9|3914.9|0
1623229790000|2021-06-09 09:09:50|3928.4|3916.4|3928.9|3916.9|3928.9|3916.9|3928.4|3916.4|1
1623229800000|2021-06-09 09:10:00|3928.7|3916.7|3928.4|3916.4|3928.7|3916.7|3928.4|3916.4|0
1623229810000|2021-06-09 09:10:10|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3927.9|3915.9|0
1623229820000|2021-06-09 09:10:20|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1623229830000|2021-06-09 09:10:30|3927.7|3915.7|3926.4|3914.4|3927.7|3915.7|3926.4|3914.4|1
1623229840000|2021-06-09 09:10:40|3925.9|3913.9|3926.4|3914.4|3926.4|3914.4|3925.9|3913.9|1
1623229850000|2021-06-09 09:10:50|3926.6|3914.6|3927.2|3915.2|3927.2|3915.2|3926.6|3914.6|0
1623229860000|2021-06-09 09:11:00|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1623229890000|2021-06-09 09:11:30|3929.2|3917.2|3928.9|3916.9|3929.2|3917.2|3928.9|3916.9|1
1623229900000|2021-06-09 09:11:40|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|1
1623229910000|2021-06-09 09:11:50|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|0
1623229920000|2021-06-09 09:12:00|3930.7|3918.7|3931.7|3919.7|3931.7|3919.7|3930.7|3918.7|3
1623229930000|2021-06-09 09:12:10|3931.9|3919.9|3933.4|3921.4|3933.9|3921.9|3931.9|3919.9|1
1623229940000|2021-06-09 09:12:20|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1623229950000|2021-06-09 09:12:30|3934.4|3922.4|3934.9|3922.9|3934.9|3922.9|3933.7|3921.7|0
1623229960000|2021-06-09 09:12:40|3932.9|3920.9|3931.9|3919.9|3932.9|3920.9|3931.4|3919.4|0
1623229970000|2021-06-09 09:12:50|3934.2|3922.2|3934.4|3922.4|3934.4|3922.4|3934.2|3922.2|0
1623229980000|2021-06-09 09:13:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1623229990000|2021-06-09 09:13:10|3935.2|3923.2|3934.9|3922.9|3935.2|3923.2|3934.9|3922.9|0
1623230000000|2021-06-09 09:13:20|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1623230010000|2021-06-09 09:13:30|3934.2|3922.2|3933.4|3921.4|3934.2|3922.2|3933.2|3921.2|1
1623230020000|2021-06-09 09:13:40|3932.9|3920.9|3931.2|3919.2|3932.9|3920.9|3930.9|3918.9|0
1623230030000|2021-06-09 09:13:50|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|0
1623230040000|2021-06-09 09:14:00|3930.9|3918.9|3930.4|3918.4|3930.9|3918.9|3930.4|3918.4|0
1623230050000|2021-06-09 09:14:10|3930.9|3918.9|3931.2|3919.2|3931.4|3919.4|3930.4|3918.4|0
1623230060000|2021-06-09 09:14:20|3930.9|3918.9|3930.7|3918.7|3931.2|3919.2|3930.4|3918.4|0
1623230070000|2021-06-09 09:14:30|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1623230080000|2021-06-09 09:14:40|3930.7|3918.7|3931.7|3919.7|3931.7|3919.7|3930.4|3918.4|0
1623230090000|2021-06-09 09:14:50|3931.2|3919.2|3929.4|3917.4|3931.2|3919.2|3929.4|3917.4|0
1623230100000|2021-06-09 09:15:00|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|0
1623230110000|2021-06-09 09:15:10|3928.9|3916.9|3927.2|3915.2|3928.9|3916.9|3927.2|3915.2|0
1623230120000|2021-06-09 09:15:20|3927.1|3915.1|3923.9|3911.9|3927.9|3915.9|3923.9|3911.9|8
1623230130000|2021-06-09 09:15:30|3923.6|3911.6|3920.4|3908.4|3923.6|3911.6|3920.4|3908.4|1
1623230140000|2021-06-09 09:15:40|3920.9|3908.9|3921.2|3909.2|3921.2|3909.2|3920.9|3908.9|0
1623230150000|2021-06-09 09:15:50|3920.7|3908.7|3917.9|3905.9|3920.7|3908.7|3917.9|3905.9|0
1623230160000|2021-06-09 09:16:00|3918.1|3906.1|3915.9|3903.9|3918.7|3906.7|3915.9|3903.9|15
1623230170000|2021-06-09 09:16:10|3915.6|3903.6|3917.4|3905.4|3917.4|3905.4|3915.4|3903.4|0
1623230180000|2021-06-09 09:16:20|3916.9|3904.9|3915.6|3903.6|3916.9|3904.9|3915.6|3903.6|0
1623230190000|2021-06-09 09:16:30|3915.4|3903.4|3913.9|3901.9|3915.6|3903.6|3913.4|3901.4|0
1623230200000|2021-06-09 09:16:40|3913.4|3901.4|3913.9|3901.9|3914.4|3902.4|3913.1|3901.1|0
1623230210000|2021-06-09 09:16:50|3914.4|3902.4|3916.4|3904.4|3916.4|3904.4|3914.4|3902.4|2
1623230220000|2021-06-09 09:17:00|3916.9|3904.9|3918.6|3906.6|3918.6|3906.6|3916.9|3904.9|2
1623230230000|2021-06-09 09:17:10|3918.9|3906.9|3921.4|3909.4|3921.4|3909.4|3918.9|3906.9|1
1623230240000|2021-06-09 09:17:20|3921.6|3909.6|3927.4|3911.4|3927.4|3914.1|3921.4|3909.4|1
1623230250000|2021-06-09 09:17:30|3924.9|3912.9|3925.2|3913.2|3925.2|3913.2|3923.6|3911.6|0
1623230260000|2021-06-09 09:17:40|3927.1|3915.1|3922.6|3910.6|3929.1|3916.6|3922.6|3910.6|1
1623230270000|2021-06-09 09:17:50|3922.9|3910.9|3923.9|3911.9|3924.2|3912.2|3922.9|3910.9|0
1623230280000|2021-06-09 09:18:00|3924.4|3912.4|3926.1|3914.1|3927.4|3914.1|3923.7|3911.1|1
1623230290000|2021-06-09 09:18:10|3925.9|3913.9|3928.1|3916.1|3928.1|3916.1|3925.6|3913.6|0
1623230300000|2021-06-09 09:18:20|3927.6|3915.6|3930.4|3918.4|3930.4|3918.4|3927.1|3915.1|0
1623230310000|2021-06-09 09:18:30|3930.2|3918.2|3930.4|3918.4|3930.4|3918.4|3930.2|3918.2|0
1623230320000|2021-06-09 09:18:40|3931.4|3919.4|3932.9|3920.9|3933.4|3921.4|3931.4|3919.4|3
1623230330000|2021-06-09 09:18:50|3932.6|3920.6|3931.1|3919.1|3932.9|3920.9|3931.1|3919.1|0
1623230340000|2021-06-09 09:19:00|3930.9|3918.9|3927.1|3915.1|3930.9|3918.9|3927.1|3915.1|0
1623230350000|2021-06-09 09:19:10|3926.9|3914.9|3925.1|3913.1|3926.9|3914.9|3925.1|3913.1|0
1623230360000|2021-06-09 09:19:20|3924.6|3912.6|3925.9|3913.9|3925.9|3913.9|3924.6|3912.6|0
1623230370000|2021-06-09 09:19:30|3925.1|3913.1|3922.6|3910.6|3925.1|3913.1|3922.6|3910.6|0
1623230380000|2021-06-09 09:19:40|3922.4|3910.4|3922.1|3910.1|3922.4|3910.4|3922.1|3910.1|0
1623230390000|2021-06-09 09:19:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1623230400000|2021-06-09 09:20:00|3922.9|3910.9|3924.9|3912.9|3924.9|3912.9|3922.9|3910.9|1
1623230410000|2021-06-09 09:20:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1623230420000|2021-06-09 09:20:20|3925.6|3913.6|3926.1|3914.1|3926.4|3914.4|3925.6|3913.6|0
1623230430000|2021-06-09 09:20:30|3929.6|3913.6|3928.4|3916.4|3930.4|3918.4|3928.4|3913.6|20
1623230440000|2021-06-09 09:20:40|3928.9|3916.9|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|0
1623230450000|2021-06-09 09:20:50|3927.9|3915.9|3925.9|3913.9|3927.9|3915.9|3925.9|3913.9|0
1623230470000|2021-06-09 09:21:10|3925.6|3913.6|3925.4|3913.4|3925.6|3913.6|3925.4|3913.4|0
1623230480000|2021-06-09 09:21:20|3925.6|3913.6|3924.9|3912.9|3925.9|3913.9|3924.9|3912.9|0
1623230490000|2021-06-09 09:21:30|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3924.9|3912.9|0
1623230510000|2021-06-09 09:21:50|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|0
1623230520000|2021-06-09 09:22:00|3923.6|3911.6|3922.9|3910.9|3923.6|3911.6|3922.9|3910.9|0
1623230530000|2021-06-09 09:22:10|3921.9|3909.9|3920.9|3908.9|3921.9|3909.9|3920.9|3908.9|0
1623230540000|2021-06-09 09:22:20|3921.1|3909.1|3920.4|3908.4|3921.1|3909.1|3920.4|3908.4|0
1623230550000|2021-06-09 09:22:30|3920.9|3908.9|3915.9|3903.9|3920.9|3908.9|3915.9|3903.9|0
1623230560000|2021-06-09 09:22:40|3915.4|3903.4|3914.4|3902.4|3915.4|3903.4|3914.4|3902.4|0
1623230570000|2021-06-09 09:22:50|3915.1|3903.1|3915.6|3903.6|3915.9|3903.9|3913.9|3901.9|1
1623230580000|2021-06-09 09:23:00|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.6|3903.6|0
1623230590000|2021-06-09 09:23:10|3916.6|3904.6|3914.1|3902.1|3916.6|3904.6|3914.1|3902.1|0
1623230600000|2021-06-09 09:23:20|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1623230610000|2021-06-09 09:23:30|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3912.6|3900.6|0
1623230620000|2021-06-09 09:23:40|3913.6|3901.6|3913.9|3901.9|3913.9|3901.9|3913.6|3901.6|0
1623230630000|2021-06-09 09:23:50|3914.1|3902.1|3914.6|3902.6|3914.8|3902.8|3912.3|3900.3|3
1623230640000|2021-06-09 09:24:00|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|0
1623230650000|2021-06-09 09:24:10|3914.4|3902.4|3912.1|3900.1|3914.4|3902.4|3911.8|3899.8|13
1623230660000|2021-06-09 09:24:20|3911.8|3899.8|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|27
1623230670000|2021-06-09 09:24:30|3912.1|3900.1|3911.3|3899.3|3912.3|3900.3|3911.3|3899.3|9
1623230680000|2021-06-09 09:24:40|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|4
1623230690000|2021-06-09 09:24:50|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|2
1623230710000|2021-06-09 09:25:10|3911.8|3899.8|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|5
1623230720000|2021-06-09 09:25:20|3910.5|3898.5|3907.1|3895.1|3910.5|3898.5|3906.8|3894.8|11
1623230730000|2021-06-09 09:25:30|3906.8|3894.8|3904.3|3888.3|3906.8|3894.8|3904.3|3888.3|11
1623230740000|2021-06-09 09:25:40|3900.6|3888.6|3903.1|3891.1|3905.3|3891.1|3899.8|3887.8|1
1623230750000|2021-06-09 09:25:50|3902.6|3890.6|3902.3|3890.3|3903.6|3891.6|3902.1|3890.1|0
1623230760000|2021-06-09 09:26:00|3902.6|3890.6|3902.8|3890.8|3903.1|3891.1|3902.6|3890.6|0
1623230770000|2021-06-09 09:26:10|3903.3|3891.3|3905.8|3893.8|3905.8|3893.8|3903.3|3891.3|2
1623230780000|2021-06-09 09:26:20|3906.1|3894.1|3910.1|3898.1|3910.1|3898.1|3906.1|3894.1|1
1623230790000|2021-06-09 09:26:30|3910.3|3898.3|3906.8|3894.8|3910.6|3898.6|3906.8|3894.8|0
1623230800000|2021-06-09 09:26:40|3907.1|3895.1|3906.6|3894.6|3907.3|3895.3|3906.6|3894.6|0
1623230810000|2021-06-09 09:26:50|3906.8|3894.8|3906.8|3894.8|3907.1|3895.1|3906.3|3894.3|8
1623230820000|2021-06-09 09:27:00|3906.6|3894.6|3906.3|3894.3|3906.6|3894.6|3906.3|3894.3|0
1623230830000|2021-06-09 09:27:10|3906.6|3894.6|3906.6|3894.6|3907.1|3895.1|3905.8|3893.8|2
1623230840000|2021-06-09 09:27:20|3906.8|3894.8|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|0
1623230850000|2021-06-09 09:27:30|3906.3|3894.3|3908.6|3896.6|3908.6|3896.6|3906.3|3894.3|0
1623230860000|2021-06-09 09:27:40|3911.1|3899.1|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1623230870000|2021-06-09 09:27:50|3911.6|3899.6|3916.6|3904.6|3918.3|3905.4|3911.3|3899.3|0
1623230880000|2021-06-09 09:28:00|3916.3|3904.3|3917.1|3905.1|3919.1|3907.1|3915.8|3903.8|0
1623230890000|2021-06-09 09:28:10|3916.6|3904.6|3914.3|3902.3|3916.6|3904.6|3914.3|3902.3|0
1623230900000|2021-06-09 09:28:20|3914.8|3902.8|3914.8|3902.8|3915.6|3903.6|3914.8|3902.8|0
1623230910000|2021-06-09 09:28:30|3915.1|3903.1|3919.4|3907.4|3922.4|3909.3|3915.1|3903.1|0
1623230920000|2021-06-09 09:28:40|3919.1|3907.1|3920.8|3908.8|3922.9|3910.9|3918.9|3906.9|3
1623230930000|2021-06-09 09:28:50|3921.1|3909.1|3920.3|3908.3|3921.8|3909.8|3919.8|3907.8|0
1623230940000|2021-06-09 09:29:00|3920.1|3908.1|3921.1|3909.1|3921.1|3909.1|3920.1|3908.1|0
1623230950000|2021-06-09 09:29:10|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|0
1623230960000|2021-06-09 09:29:20|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1623230970000|2021-06-09 09:29:30|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.9|3909.9|0
1623230980000|2021-06-09 09:29:40|3921.9|3909.9|3922.9|3910.9|3924.1|3912.1|3921.9|3909.9|3
1623230990000|2021-06-09 09:29:50|3923.1|3911.1|3924.6|3912.6|3924.6|3912.6|3923.1|3911.1|5
1623231000000|2021-06-09 09:30:00|3925.1|3913.1|3924.4|3912.4|3925.1|3913.1|3922.6|3910.6|0
1623231010000|2021-06-09 09:30:10|3924.1|3912.1|3924.9|3912.9|3924.9|3912.9|3924.1|3912.1|2
1623231020000|2021-06-09 09:30:20|3924.6|3912.6|3925.9|3913.9|3925.9|3913.9|3924.4|3912.4|0
1623231030000|2021-06-09 09:30:30|3926.4|3914.4|3926.9|3914.9|3926.9|3914.9|3926.4|3914.4|2
1623231040000|2021-06-09 09:30:40|3926.1|3914.1|3928.2|3916.2|3928.2|3916.2|3926.1|3914.1|3
1623231050000|2021-06-09 09:30:50|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.6|3915.6|0
1623231060000|2021-06-09 09:31:00|3927.6|3915.6|3926.1|3914.1|3927.6|3915.6|3926.1|3914.1|2
1623231070000|2021-06-09 09:31:10|3925.8|3913.8|3931.1|3919.1|3931.1|3919.1|3924.6|3912.6|0
1623231080000|2021-06-09 09:31:20|3930.6|3918.6|3932.9|3920.9|3933.9|3921.9|3929.6|3917.6|1
1623231090000|2021-06-09 09:31:30|3932.6|3920.6|3931.1|3919.1|3933.1|3921.1|3931.1|3919.1|0
1623231100000|2021-06-09 09:31:40|3931.6|3919.6|3932.6|3920.6|3933.9|3920.6|3931.6|3917.6|0
1623231110000|2021-06-09 09:31:50|3932.1|3920.1|3931.1|3919.1|3934.1|3922.1|3930.1|3918.1|0
1623231120000|2021-06-09 09:32:00|3932.6|3920.6|3933.1|3921.1|3933.4|3921.4|3927.1|3915.1|0
1623231130000|2021-06-09 09:32:10|3932.9|3920.9|3932.1|3920.1|3932.9|3920.9|3932.1|3920.1|0
1623231140000|2021-06-09 09:32:20|3932.6|3920.6|3933.4|3921.4|3933.6|3921.6|3932.6|3920.6|0
1623231150000|2021-06-09 09:32:30|3933.1|3921.1|3936.9|3924.9|3936.9|3924.9|3933.1|3921.1|27
1623231160000|2021-06-09 09:32:40|3937.4|3925.4|3938.7|3926.7|3938.9|3926.9|3937.4|3925.4|8
1623231170000|2021-06-09 09:32:50|3938.1|3926.1|3937.9|3925.9|3939.4|3927.4|3937.9|3925.9|6
1623231180000|2021-06-09 09:33:00|3937.1|3925.1|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1623231190000|2021-06-09 09:33:10|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1623231200000|2021-06-09 09:33:20|3937.4|3925.4|3936.6|3924.6|3938.6|3926.6|3936.6|3924.6|0
1623231220000|2021-06-09 09:33:40|3935.9|3923.9|3935.4|3923.4|3935.9|3923.9|3935.4|3923.4|0
1623231230000|2021-06-09 09:33:50|3935.1|3923.1|3933.9|3921.9|3935.1|3923.1|3933.9|3921.9|0
1623231240000|2021-06-09 09:34:00|3933.6|3921.6|3935.4|3923.4|3935.4|3923.4|3933.4|3921.4|0
1623231250000|2021-06-09 09:34:10|3935.1|3923.1|3934.1|3922.1|3935.4|3923.4|3934.1|3922.1|0
1623231260000|2021-06-09 09:34:20|3933.9|3921.9|3932.6|3920.6|3933.9|3921.9|3932.6|3920.6|0
1623231290000|2021-06-09 09:34:50|3933.6|3921.6|3933.9|3921.9|3933.9|3921.9|3933.6|3921.6|0
1623231300000|2021-06-09 09:35:00|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|0
1623231310000|2021-06-09 09:35:10|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1623231320000|2021-06-09 09:35:20|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1623231330000|2021-06-09 09:35:30|3934.1|3922.1|3934.6|3922.6|3935.9|3923.9|3934.1|3922.1|0
1623231340000|2021-06-09 09:35:40|3934.4|3922.4|3934.6|3922.6|3934.6|3922.6|3934.4|3922.4|0
1623231350000|2021-06-09 09:35:50|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|1
1623231360000|2021-06-09 09:36:00|3933.4|3921.4|3930.6|3918.6|3933.4|3921.4|3930.6|3918.6|0
1623231370000|2021-06-09 09:36:10|3930.9|3918.9|3931.9|3919.9|3931.9|3919.9|3930.9|3918.9|0
1623231380000|2021-06-09 09:36:20|3932.4|3920.4|3932.1|3920.1|3932.6|3920.6|3932.1|3920.1|0
1623231390000|2021-06-09 09:36:30|3932.4|3920.4|3933.1|3921.1|3933.1|3921.1|3932.4|3920.4|0
1623231400000|2021-06-09 09:36:40|3933.9|3921.9|3934.6|3922.6|3935.4|3923.4|3933.9|3921.9|0
1623231430000|2021-06-09 09:37:10|3934.9|3922.9|3933.6|3921.6|3934.9|3922.9|3933.6|3921.6|0
1623231440000|2021-06-09 09:37:20|3933.1|3921.1|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|0
1623231450000|2021-06-09 09:37:30|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1623231460000|2021-06-09 09:37:40|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1623231470000|2021-06-09 09:37:50|3933.1|3921.1|3933.4|3921.4|3933.4|3921.4|3932.6|3920.6|0
1623231480000|2021-06-09 09:38:00|3933.6|3921.6|3930.4|3918.4|3934.9|3922.9|3930.4|3918.4|1
1623231490000|2021-06-09 09:38:10|3930.6|3918.6|3920.6|3908.6|3930.6|3918.6|3920.4|3908.4|11
1623231500000|2021-06-09 09:38:20|3921.1|3909.1|3922.4|3910.4|3922.4|3910.4|3921.1|3909.1|0
1623231510000|2021-06-09 09:38:30|3922.6|3910.6|3919.1|3907.1|3922.6|3910.6|3919.1|3907.1|0
1623231520000|2021-06-09 09:38:40|3918.4|3906.4|3916.1|3904.1|3918.4|3906.4|3916.1|3904.1|5
1623231530000|2021-06-09 09:38:50|3915.6|3903.6|3916.6|3904.6|3916.6|3904.6|3914.9|3902.9|0
1623231540000|2021-06-09 09:39:00|3916.9|3904.9|3916.6|3904.6|3919.4|3906.9|3915.9|3903.4|0
1623231550000|2021-06-09 09:39:10|3916.4|3904.4|3914.6|3902.6|3916.9|3904.9|3914.1|3902.1|0
1623231560000|2021-06-09 09:39:20|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3914.4|3902.4|3
1623231570000|2021-06-09 09:39:30|3915.6|3903.6|3915.6|3903.6|3915.9|3903.9|3915.1|3903.1|0
1623231580000|2021-06-09 09:39:40|3915.1|3903.1|3913.1|3901.1|3915.6|3903.6|3913.1|3901.1|4
1623231590000|2021-06-09 09:39:50|3912.8|3900.8|3911.6|3899.6|3912.8|3900.8|3911.6|3899.6|0
1623231600000|2021-06-09 09:40:00|3911.3|3899.3|3910.6|3898.6|3911.3|3899.3|3909.8|3897.8|0
1623231610000|2021-06-09 09:40:10|3910.3|3898.3|3907.8|3895.8|3910.3|3898.3|3907.3|3895.3|0
1623231620000|2021-06-09 09:40:20|3907.1|3895.1|3905.8|3893.8|3907.3|3895.3|3905.8|3893.8|12
1623231630000|2021-06-09 09:40:30|3905.3|3893.3|3906.1|3894.1|3907.6|3895.6|3904.8|3892.8|1
1623231640000|2021-06-09 09:40:40|3905.8|3893.8|3904.8|3892.8|3906.3|3894.3|3904.8|3892.8|0
1623231650000|2021-06-09 09:40:50|3905.1|3893.1|3908.3|3896.3|3908.3|3896.3|3905.1|3893.1|3
1623231660000|2021-06-09 09:41:00|3910.1|3898.1|3911.6|3899.6|3912.6|3900.6|3910.1|3898.1|0
1623231670000|2021-06-09 09:41:10|3912.1|3900.1|3910.9|3898.9|3912.9|3900.1|3909.4|3896.9|0
1623231680000|2021-06-09 09:41:20|3910.6|3898.6|3910.1|3898.1|3911.4|3899.4|3909.4|3897.4|0
1623231690000|2021-06-09 09:41:30|3910.4|3898.4|3910.9|3898.9|3911.1|3899.1|3908.1|3896.1|4
1623231700000|2021-06-09 09:41:40|3910.6|3898.6|3909.6|3897.6|3911.1|3898.6|3908.1|3895.1|7
1623231710000|2021-06-09 09:41:50|3910.8|3898.8|3911.1|3899.1|3913.1|3900.3|3910.8|3897.1|3
1623231720000|2021-06-09 09:42:00|3911.3|3899.3|3912.6|3900.6|3912.6|3900.6|3911.3|3899.3|0
1623231730000|2021-06-09 09:42:10|3913.1|3901.1|3914.6|3902.6|3914.6|3902.6|3913.1|3901.1|0
1623231740000|2021-06-09 09:42:20|3915.1|3903.1|3914.1|3902.1|3915.1|3903.1|3914.1|3902.1|0
1623231770000|2021-06-09 09:42:50|3913.6|3901.6|3914.1|3902.1|3914.1|3902.1|3913.6|3901.6|0
1623231780000|2021-06-09 09:43:00|3913.6|3901.6|3915.4|3903.4|3915.4|3903.4|3913.6|3901.6|0
1623231790000|2021-06-09 09:43:10|3915.1|3903.1|3913.3|3901.3|3916.9|3904.1|3913.3|3899.1|1
1623231800000|2021-06-09 09:43:20|3913.6|3901.6|3913.6|3901.6|3913.8|3901.8|3913.6|3901.6|0
1623231810000|2021-06-09 09:43:30|3913.8|3901.8|3911.6|3899.6|3914.1|3902.1|3911.6|3899.6|0
1623231820000|2021-06-09 09:43:40|3911.1|3899.1|3910.3|3898.3|3911.1|3899.1|3910.3|3898.3|0
1623231830000|2021-06-09 09:43:50|3909.3|3897.3|3910.8|3898.8|3910.8|3898.8|3908.1|3896.1|0
1623231840000|2021-06-09 09:44:00|3911.1|3899.1|3912.8|3896.8|3912.8|3899.1|3910.6|3896.8|0
1623231850000|2021-06-09 09:44:10|3912.6|3896.6|3911.1|3899.1|3912.6|3899.1|3910.6|3896.6|0
1623231860000|2021-06-09 09:44:20|3910.6|3898.6|3909.6|3897.6|3911.6|3899.6|3909.6|3897.6|0
1623231870000|2021-06-09 09:44:30|3910.1|3898.1|3911.6|3899.6|3911.6|3899.6|3910.1|3898.1|0
1623231880000|2021-06-09 09:44:40|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1623231900000|2021-06-09 09:45:00|3911.3|3899.3|3913.6|3901.6|3913.6|3901.6|3911.3|3899.3|0
1623231910000|2021-06-09 09:45:10|3914.4|3902.4|3915.9|3903.9|3916.4|3904.4|3914.4|3902.4|1
1623231920000|2021-06-09 09:45:20|3916.1|3904.1|3916.4|3904.4|3916.4|3904.4|3916.1|3904.1|0
1623231940000|2021-06-09 09:45:40|3915.6|3903.6|3913.9|3901.9|3915.6|3903.6|3913.9|3901.9|0
1623231950000|2021-06-09 09:45:50|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1623231960000|2021-06-09 09:46:00|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1623231970000|2021-06-09 09:46:10|3916.4|3904.4|3919.1|3907.1|3921.1|3907.1|3916.4|3904.1|2
1623231980000|2021-06-09 09:46:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1623231990000|2021-06-09 09:46:30|3918.1|3906.1|3917.1|3905.1|3918.1|3906.1|3917.1|3905.1|0
1623232000000|2021-06-09 09:46:40|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1623232010000|2021-06-09 09:46:50|3915.9|3903.9|3914.1|3902.1|3915.9|3903.9|3914.1|3902.1|0
1623232020000|2021-06-09 09:47:00|3914.6|3902.6|3910.9|3898.9|3914.6|3902.6|3910.9|3898.9|0
1623232030000|2021-06-09 09:47:10|3911.1|3899.1|3910.4|3898.4|3911.4|3899.4|3910.4|3898.4|0
1623232040000|2021-06-09 09:47:20|3910.1|3898.1|3908.4|3896.4|3910.1|3898.1|3908.4|3896.4|0
1623232050000|2021-06-09 09:47:30|3908.1|3896.1|3907.6|3895.6|3908.1|3896.1|3906.6|3894.6|0
1623232060000|2021-06-09 09:47:40|3907.1|3895.1|3906.9|3894.9|3907.1|3895.1|3906.9|3894.9|0
1623232070000|2021-06-09 09:47:50|3907.1|3895.1|3907.4|3895.4|3907.4|3895.4|3906.9|3894.9|0
1623232080000|2021-06-09 09:48:00|3907.3|3895.3|3907.6|3895.6|3907.6|3895.6|3907.3|3895.3|0
1623232090000|2021-06-09 09:48:10|3908.3|3896.3|3914.1|3898.1|3914.1|3899.1|3908.3|3896.3|0
1623232100000|2021-06-09 09:48:20|3911.8|3899.8|3911.6|3899.6|3911.8|3899.8|3911.6|3899.6|0
1623232120000|2021-06-09 09:48:40|3911.1|3899.1|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1623232130000|2021-06-09 09:48:50|3910.8|3898.8|3912.6|3900.6|3912.6|3900.6|3910.6|3898.6|0
1623232140000|2021-06-09 09:49:00|3912.3|3900.3|3910.6|3898.6|3912.3|3900.3|3910.6|3898.6|0
1623232150000|2021-06-09 09:49:10|3910.3|3898.3|3908.1|3896.1|3910.3|3898.3|3907.6|3895.6|0
1623232160000|2021-06-09 09:49:20|3907.8|3895.8|3909.1|3897.1|3909.4|3897.4|3907.8|3895.8|0
1623232170000|2021-06-09 09:49:30|3910.3|3898.3|3908.1|3896.1|3910.3|3898.3|3908.1|3896.1|2
1623232180000|2021-06-09 09:49:40|3908.3|3896.3|3906.6|3894.6|3908.8|3896.8|3906.6|3894.6|0
1623232190000|2021-06-09 09:49:50|3906.3|3894.3|3905.6|3893.6|3906.3|3894.3|3905.6|3893.6|0
1623232200000|2021-06-09 09:50:00|3905.8|3893.8|3906.3|3894.3|3906.9|3894.9|3905.8|3893.8|1
1623232210000|2021-06-09 09:50:10|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1623232220000|2021-06-09 09:50:20|3906.3|3894.3|3905.6|3893.6|3906.3|3894.3|3905.3|3893.3|1
1623232230000|2021-06-09 09:50:30|3905.8|3893.8|3905.3|3893.3|3905.8|3893.8|3905.3|3893.3|0
1623232240000|2021-06-09 09:50:40|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1623232250000|2021-06-09 09:50:50|3904.3|3892.3|3904.1|3892.1|3904.6|3892.6|3904.1|3892.1|2
1623232260000|2021-06-09 09:51:00|3903.8|3891.8|3903.8|3891.8|3904.1|3892.1|3903.8|3891.8|19
1623232270000|2021-06-09 09:51:10|3903.3|3891.3|3902.6|3890.6|3903.3|3891.3|3902.5|3890.5|13
1623232280000|2021-06-09 09:51:20|3902.1|3890.1|3900.6|3888.6|3902.1|3890.1|3900.6|3888.6|7
1623232290000|2021-06-09 09:51:30|3900.8|3888.8|3900.8|3888.8|3901.8|3889.8|3900.8|3888.8|1
1623232300000|2021-06-09 09:51:40|3901.3|3889.3|3900.3|3888.3|3902.1|3890.1|3900.1|3888.1|1
1623232310000|2021-06-09 09:51:50|3900.5|3888.5|3901.1|3889.1|3901.3|3889.3|3900.5|3888.5|0
1623232320000|2021-06-09 09:52:00|3901.5|3889.5|3899.8|3887.8|3901.5|3889.5|3899.8|3887.8|0
1623232330000|2021-06-09 09:52:10|3899.1|3887.1|3901.1|3889.1|3901.1|3889.1|3898.6|3886.6|0
1623232340000|2021-06-09 09:52:20|3901.3|3889.3|3907.3|3891.3|3907.3|3891.3|3901.3|3889.3|3
1623232350000|2021-06-09 09:52:30|3907.6|3891.6|3905.8|3893.8|3907.6|3893.8|3903.3|3888.3|4
1623232360000|2021-06-09 09:52:40|3905.3|3893.3|3907.3|3895.3|3907.3|3895.3|3905.3|3893.3|0
1623232370000|2021-06-09 09:52:50|3908.3|3896.3|3909.3|3897.3|3909.8|3897.8|3908.3|3896.3|0
1623232380000|2021-06-09 09:53:00|3909.6|3897.6|3908.6|3896.6|3910.9|3897.6|3908.3|3894.1|0
1623232390000|2021-06-09 09:53:10|3908.3|3896.3|3908.8|3896.8|3908.8|3896.8|3907.3|3895.3|0
1623232400000|2021-06-09 09:53:20|3908.3|3896.3|3906.8|3894.8|3908.3|3896.3|3906.8|3894.8|0
1623232410000|2021-06-09 09:53:30|3908.1|3896.1|3908.6|3896.6|3908.8|3896.8|3908.1|3896.1|0
1623232420000|2021-06-09 09:53:40|3908.3|3896.3|3908.3|3896.3|3909.8|3897.8|3908.1|3896.1|0
1623232430000|2021-06-09 09:53:50|3908.1|3896.1|3905.3|3893.3|3908.3|3896.1|3904.1|3891.8|0
1623232440000|2021-06-09 09:54:00|3905.8|3893.8|3910.8|3898.8|3911.1|3899.1|3905.8|3893.8|2
1623232450000|2021-06-09 09:54:10|3908.1|3896.1|3906.3|3894.3|3908.1|3896.1|3906.3|3894.3|0
1623232460000|2021-06-09 09:54:20|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.1|3894.1|0
1623232470000|2021-06-09 09:54:30|3907.3|3895.3|3907.3|3895.3|3907.6|3895.6|3907.3|3895.3|0
1623232480000|2021-06-09 09:54:40|3907.1|3895.1|3908.8|3896.8|3908.8|3896.8|3907.1|3895.1|0
1623232490000|2021-06-09 09:54:50|3911.3|3899.3|3911.1|3899.1|3912.3|3900.3|3911.1|3899.1|4
1623232500000|2021-06-09 09:55:00|3911.6|3899.6|3914.6|3902.6|3915.1|3903.1|3911.6|3899.6|0
1623232510000|2021-06-09 09:55:10|3914.8|3902.8|3917.1|3905.1|3919.6|3907.6|3914.8|3902.8|0
1623232520000|2021-06-09 09:55:20|3916.6|3904.6|3916.6|3904.6|3920.1|3905.8|3916.6|3904.1|3
1623232530000|2021-06-09 09:55:30|3916.3|3904.3|3915.3|3903.3|3916.3|3904.3|3915.3|3903.3|0
1623232540000|2021-06-09 09:55:40|3914.8|3902.8|3913.8|3901.8|3914.8|3902.8|3912.6|3900.6|0
1623232550000|2021-06-09 09:55:50|3918.9|3902.9|3914.8|3902.8|3918.9|3905.8|3914.8|3902.8|3
1623232560000|2021-06-09 09:56:00|3915.3|3903.3|3919.8|3907.8|3919.8|3907.8|3915.3|3903.3|0
1623232570000|2021-06-09 09:56:10|3922.3|3910.3|3923.3|3911.3|3923.3|3911.3|3921.8|3909.8|1
1623232580000|2021-06-09 09:56:20|3924.3|3912.3|3923.6|3911.6|3925.3|3913.3|3923.6|3911.6|10
1623232590000|2021-06-09 09:56:30|3924.3|3912.3|3918.6|3906.6|3924.6|3912.6|3918.6|3906.6|0
1623232600000|2021-06-09 09:56:40|3919.1|3907.1|3919.1|3907.1|3920.6|3908.6|3918.6|3906.6|2
1623232610000|2021-06-09 09:56:50|3919.3|3907.3|3920.5|3908.5|3920.5|3908.5|3917.3|3905.3|3
1623232620000|2021-06-09 09:57:00|3921.3|3905.3|3921.6|3909.6|3921.8|3909.8|3919.1|3905.3|1
1623232630000|2021-06-09 09:57:10|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3
1623232640000|2021-06-09 09:57:20|3922.3|3910.3|3922.6|3910.6|3923.6|3911.6|3922.1|3910.1|0
1623232650000|2021-06-09 09:57:30|3923.1|3911.1|3922.1|3910.1|3923.1|3911.1|3921.6|3909.6|0
1623232660000|2021-06-09 09:57:40|3921.6|3909.6|3922.6|3910.6|3922.6|3910.6|3921.6|3909.6|0
1623232670000|2021-06-09 09:57:50|3921.6|3909.6|3921.1|3909.1|3922.1|3910.1|3919.6|3907.6|3
1623232680000|2021-06-09 09:58:00|3922.6|3910.6|3920.1|3908.1|3922.6|3910.6|3918.8|3906.8|2
1623232690000|2021-06-09 09:58:10|3919.8|3907.8|3917.6|3905.6|3919.8|3907.8|3917.6|3905.6|0
1623232700000|2021-06-09 09:58:20|3917.8|3905.8|3916.8|3904.8|3918.3|3906.3|3916.1|3904.1|1
1623232710000|2021-06-09 09:58:30|3916.3|3904.3|3915.6|3903.6|3916.3|3904.3|3915.1|3903.1|0
1623232720000|2021-06-09 09:58:40|3915.3|3903.3|3914.6|3902.6|3915.3|3903.3|3914.6|3902.6|0
1623232730000|2021-06-09 09:58:50|3915.5|3903.5|3915.6|3903.6|3916.3|3904.3|3914.6|3902.6|0
1623232740000|2021-06-09 09:59:00|3916.1|3904.1|3915.8|3903.8|3916.3|3904.3|3915.6|3903.6|1
1623232750000|2021-06-09 09:59:10|3916.3|3904.3|3916.6|3904.6|3917.6|3905.6|3916.3|3904.3|0
1623232760000|2021-06-09 09:59:20|3917.6|3905.6|3914.8|3902.8|3917.8|3905.8|3914.8|3902.8|0
1623232770000|2021-06-09 09:59:30|3916.8|3904.8|3915.5|3903.5|3916.8|3904.8|3915|3903|21
1623232780000|2021-06-09 09:59:40|3916|3904|3914.3|3902.3|3918.5|3904.1|3913.5|3901.5|17
1623232790000|2021-06-09 09:59:50|3914.8|3902.8|3912.8|3892.8|3917|3905|3912.3|3892.3|2
1623292200000|2021-06-10 02:30:00|3941.1|3929.1|3941.4|3929.4|3941.7|3929.7|3940.9|3928.9|0
1623292210000|2021-06-10 02:30:10|3940.4|3928.4|3938.4|3926.4|3940.4|3928.4|3938.4|3926.4|0
1623292220000|2021-06-10 02:30:20|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1623292230000|2021-06-10 02:30:30|3938.9|3926.9|3939.6|3927.6|3940.4|3928.4|3936.7|3924.7|1
1623292240000|2021-06-10 02:30:40|3942.4|3926.4|3943.9|3931.9|3944.4|3932.4|3940.4|3926.4|0
1623292250000|2021-06-10 02:30:50|3944.2|3932.2|3946.9|3934.9|3946.9|3934.9|3943.7|3931.7|0
1623292260000|2021-06-10 02:31:00|3947.4|3935.4|3947.9|3935.9|3948.1|3936.1|3946.9|3934.9|0
1623292270000|2021-06-10 02:31:10|3947.6|3935.6|3948.9|3936.9|3950.1|3938.1|3947.4|3935.4|0
1623292280000|2021-06-10 02:31:20|3949.4|3937.4|3950.9|3938.9|3951.1|3939.1|3949.1|3937.1|0
1623292290000|2021-06-10 02:31:30|3951.4|3939.4|3952.2|3940.2|3952.6|3940.6|3951.4|3939.4|0
1623292300000|2021-06-10 02:31:40|3951.9|3939.9|3952.9|3940.9|3953.9|3941.9|3951.1|3939.1|0
1623292310000|2021-06-10 02:31:50|3953.9|3941.9|3952.6|3940.6|3953.9|3941.9|3952.1|3940.1|0
1623292320000|2021-06-10 02:32:00|3952.4|3940.4|3948.9|3936.9|3952.6|3940.6|3946.7|3934.7|1
1623292330000|2021-06-10 02:32:10|3948.7|3936.7|3947.4|3935.4|3948.7|3936.7|3947.4|3935.4|0
1623292340000|2021-06-10 02:32:20|3947|3935|3946.4|3934.4|3947|3935|3946.4|3934.4|0
1623292350000|2021-06-10 02:32:30|3946.2|3934.2|3946.4|3934.4|3946.4|3934.4|3946.2|3934.2|0
1623292360000|2021-06-10 02:32:40|3946.2|3934.2|3947.4|3935.4|3947.4|3935.4|3946.2|3934.2|0
1623292370000|2021-06-10 02:32:50|3947.7|3935.7|3946.4|3934.4|3948.2|3936.2|3946.2|3934.2|0
1623292380000|2021-06-10 02:33:00|3946.7|3934.7|3946.2|3934.2|3947.4|3935.4|3946.2|3934.2|0
1623292390000|2021-06-10 02:33:10|3946.4|3934.4|3947.2|3935.2|3947.2|3935.2|3946.2|3934.2|0
1623292400000|2021-06-10 02:33:20|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3945.9|3933.9|0
1623292410000|2021-06-10 02:33:30|3946.9|3934.9|3945.4|3933.4|3946.9|3934.9|3945.2|3933.2|3
1623292420000|2021-06-10 02:33:40|3945.2|3933.2|3943.9|3931.9|3945.2|3933.2|3943.7|3931.7|0
1623292430000|2021-06-10 02:33:50|3943.7|3931.7|3938.5|3926.5|3943.7|3931.7|3938.5|3926.5|0
1623292440000|2021-06-10 02:34:00|3938.2|3926.2|3943.7|3927.7|3945.1|3929.1|3938.2|3926.2|0
1623292450000|2021-06-10 02:34:10|3943.5|3927.5|3943.7|3931.7|3943.7|3931.7|3941.4|3927.2|0
1623292460000|2021-06-10 02:34:20|3943.9|3931.9|3941|3929|3944.2|3932.2|3941|3929|0
1623292470000|2021-06-10 02:34:30|3940.7|3928.7|3941.9|3929.9|3941.9|3929.9|3940.2|3928.2|0
1623292480000|2021-06-10 02:34:40|3943.4|3931.4|3946.7|3934.7|3947.2|3935.2|3943.4|3931.4|0
1623292490000|2021-06-10 02:34:50|3946.5|3934.5|3949.2|3937.2|3949.2|3937.2|3946|3934|0
1623292500000|2021-06-10 02:35:00|3944.9|3932.9|3944.7|3932.7|3945.7|3933.7|3943.4|3931.4|13
1623292510000|2021-06-10 02:35:10|3944.9|3932.9|3946|3934|3946.2|3934.2|3944.9|3932.9|2
1623292520000|2021-06-10 02:35:20|3946.2|3934.2|3947.3|3935.3|3947.3|3935.3|3946.2|3934.2|17
1623292530000|2021-06-10 02:35:30|3947.1|3935.1|3945.7|3933.7|3947.1|3935.1|3945.5|3933.5|0
1623292540000|2021-06-10 02:35:40|3945.5|3933.5|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1623292550000|2021-06-10 02:35:50|3945.7|3933.7|3945.7|3933.7|3946|3934|3945|3933|0
1623292560000|2021-06-10 02:36:00|3945.5|3933.5|3947|3935|3947|3935|3945.2|3933.2|0
1623292570000|2021-06-10 02:36:10|3946.7|3934.7|3946|3934|3946.7|3934.7|3944.7|3932.7|0
1623292580000|2021-06-10 02:36:20|3945.7|3933.7|3946.2|3934.2|3946.7|3934.7|3945|3933|0
1623292590000|2021-06-10 02:36:30|3946|3934|3946|3934|3947|3935|3946|3934|1
1623292600000|2021-06-10 02:36:40|3945.8|3933.8|3946.7|3934.7|3946.7|3934.7|3945|3933|1
1623292610000|2021-06-10 02:36:50|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3945.7|3933.7|0
1623292620000|2021-06-10 02:37:00|3945.2|3933.2|3943.7|3931.7|3946.2|3934.2|3943.7|3931.7|0
1623292630000|2021-06-10 02:37:10|3943.9|3931.9|3942.7|3930.7|3944.2|3932.2|3942.5|3930.5|0
1623292640000|2021-06-10 02:37:20|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3942.7|3930.7|0
1623292650000|2021-06-10 02:37:30|3943.7|3931.7|3944.5|3932.5|3944.7|3932.7|3943.7|3931.7|0
1623292660000|2021-06-10 02:37:40|3944.2|3932.2|3943.7|3931.7|3944.2|3932.2|3943.7|3931.7|0
1623292670000|2021-06-10 02:37:50|3944.5|3932.5|3945.8|3933.8|3945.8|3933.8|3944.5|3932.5|2
1623292680000|2021-06-10 02:38:00|3945|3933|3945.3|3933.3|3945.3|3933.3|3944.5|3932.5|0
1623292690000|2021-06-10 02:38:10|3945.5|3933.5|3945.6|3933.6|3946.4|3934.4|3944.8|3932.8|6
1623292700000|2021-06-10 02:38:20|3945.9|3933.9|3945.9|3933.9|3946.4|3934.4|3945.6|3933.6|0
1623292710000|2021-06-10 02:38:30|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3945.6|3933.6|0
1623292720000|2021-06-10 02:38:40|3945.6|3933.6|3943.5|3931.5|3945.6|3933.6|3943.5|3931.5|0
1623292730000|2021-06-10 02:38:50|3943.3|3931.3|3942|3930|3943.3|3931.3|3941.8|3929.8|0
1623292740000|2021-06-10 02:39:00|3941.8|3929.8|3941|3929|3941.8|3929.8|3940.5|3928.5|0
1623292750000|2021-06-10 02:39:10|3942.8|3926.8|3939.5|3927.5|3942.8|3928|3939.5|3926.8|0
1623292760000|2021-06-10 02:39:20|3939.7|3927.7|3941.3|3929.3|3941.3|3929.3|3939.7|3927.7|0
1623292770000|2021-06-10 02:39:30|3943.8|3927.8|3943.3|3931.3|3943.8|3931.3|3941.3|3927.8|0
1623292780000|2021-06-10 02:39:40|3943.8|3931.8|3943.8|3931.8|3944|3932|3943.5|3931.5|1
1623292790000|2021-06-10 02:39:50|3943.6|3931.6|3943.3|3931.3|3943.8|3931.8|3942.1|3930.1|0
1623292800000|2021-06-10 02:40:00|3943|3931|3940.6|3928.6|3943.5|3931|3939.6|3926.5|0
1623292810000|2021-06-10 02:40:10|3940|3928|3938.9|3926.9|3940|3928|3938.9|3926.9|3
1623292820000|2021-06-10 02:40:20|3939.4|3927.4|3938.5|3926.5|3939.4|3927.4|3938.5|3926.5|22
1623292830000|2021-06-10 02:40:30|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|7
1623292840000|2021-06-10 02:40:40|3946.1|3926.1|3945.3|3929.3|3946.1|3929.3|3944.1|3925.9|3
1623292850000|2021-06-10 02:40:50|3945.1|3929.1|3946.1|3930.1|3946.1|3930.1|3944.8|3928.8|0
1623292860000|2021-06-10 02:41:00|3946.6|3930.6|3945.9|3933.9|3947.1|3934.2|3943.7|3930.6|0
1623292870000|2021-06-10 02:41:10|3945.7|3933.7|3948.4|3936.4|3948.7|3936.7|3945.7|3933.7|0
1623292880000|2021-06-10 02:41:20|3948.9|3936.9|3944.2|3932.2|3948.9|3936.9|3944.2|3932.2|2
1623292890000|2021-06-10 02:41:30|3944.4|3932.4|3942.5|3930.5|3944.4|3932.4|3942.4|3930.4|1
1623292900000|2021-06-10 02:41:40|3943|3931|3940.7|3928.7|3943|3931|3940.7|3928.7|2
1623292910000|2021-06-10 02:41:50|3940.9|3928.9|3940.7|3928.7|3940.9|3928.9|3939.9|3927.9|0
1623292920000|2021-06-10 02:42:00|3940.2|3928.2|3939.9|3927.9|3940.7|3928.7|3939.9|3927.9|2
1623292930000|2021-06-10 02:42:10|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|0
1623292940000|2021-06-10 02:42:20|3941.4|3929.4|3942.9|3930.9|3943.9|3931.9|3941.1|3929.1|0
1623292950000|2021-06-10 02:42:30|3943.2|3931.2|3944.4|3932.4|3944.4|3932.4|3943.2|3931.2|0
1623292960000|2021-06-10 02:42:40|3946.4|3934.4|3946.7|3934.7|3946.9|3934.9|3945.7|3933.7|2
1623292970000|2021-06-10 02:42:50|3946.2|3934.2|3944.7|3932.7|3946.2|3934.2|3944.7|3932.7|0
1623292980000|2021-06-10 02:43:00|3946|3934|3946.2|3934.2|3946.2|3934.2|3945.9|3933.9|0
1623292990000|2021-06-10 02:43:10|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1623293030000|2021-06-10 02:43:50|3943.2|3931.2|3940.9|3928.9|3943.7|3931.7|3940.7|3928.7|1
1623293040000|2021-06-10 02:44:00|3940.7|3928.7|3942.2|3930.2|3942.2|3930.2|3940.7|3928.7|0
1623293050000|2021-06-10 02:44:10|3942.7|3930.7|3943.7|3931.7|3943.7|3931.7|3942.7|3930.7|0
1623293060000|2021-06-10 02:44:20|3944|3932|3944|3932|3944|3932|3944|3932|5
1623293070000|2021-06-10 02:44:30|||||||||2
1623293080000|2021-06-10 02:44:40|3943.7|3931.7|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|0
1623293090000|2021-06-10 02:44:50|3944|3932|3945.4|3933.4|3945.4|3933.4|3944|3932|2
1623293100000|2021-06-10 02:45:00|3945.7|3933.7|3947|3935|3947|3935|3945.7|3933.7|5
1623293120000|2021-06-10 02:45:20|||||||||2
1623293130000|2021-06-10 02:45:30|3947.2|3935.2|3948|3936|3948|3936|3947.2|3935.2|4
1623293140000|2021-06-10 02:45:40|3948.7|3936.7|3950.2|3938.2|3950.4|3938.4|3948.7|3936.7|2
1623293150000|2021-06-10 02:45:50|3949.9|3937.9|3951.2|3939.2|3951.2|3939.2|3949.9|3937.9|3
1623293160000|2021-06-10 02:46:00|3952.2|3940.2|3953|3941|3953|3941|3952.2|3940.2|8
1623293170000|2021-06-10 02:46:10|3953.2|3941.2|3952.7|3940.7|3954|3942|3952.7|3940.7|3
1623293180000|2021-06-10 02:46:20|3952.2|3940.2|3951.9|3939.9|3953.2|3941.2|3951.9|3939.9|0
1623293190000|2021-06-10 02:46:30|3952.4|3940.4|3954|3942|3954|3942|3952.4|3940.4|8
1623293200000|2021-06-10 02:46:40|3953.7|3941.7|3953.2|3941.2|3954|3942|3953.2|3941.2|0
1623293210000|2021-06-10 02:46:50|3953.5|3941.5|3954.5|3942.5|3954.5|3942.5|3953.5|3941.5|0
1623293220000|2021-06-10 02:47:00|3955.2|3943.2|3957|3945|3957|3945|3955|3943|6
1623293230000|2021-06-10 02:47:10|3956.5|3944.5|3956.3|3944.3|3956.5|3944.5|3956.3|3944.3|1
1623293240000|2021-06-10 02:47:20|3956.8|3944.8|3956.5|3944.5|3957|3945|3956|3944|4
1623293250000|2021-06-10 02:47:30|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|0
1623293260000|2021-06-10 02:47:40|3957|3945|3956.5|3944.5|3957|3945|3956.5|3944.5|0
1623293270000|2021-06-10 02:47:50|3956.3|3944.3|3956.5|3944.5|3956.5|3944.5|3956.3|3944.3|0
1623293280000|2021-06-10 02:48:00|3956.7|3944.7|3956|3944|3956.7|3944.7|3955.7|3943.7|0
1623293290000|2021-06-10 02:48:10|3955.7|3943.7|3959|3947|3959|3947|3955.7|3943.7|7
1623293300000|2021-06-10 02:48:20|||||||||2
1623293310000|2021-06-10 02:48:30|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1623293320000|2021-06-10 02:48:40|3959|3947|3961|3949|3961|3949|3959|3947|2
1623293330000|2021-06-10 02:48:50|3961.1|3949.1|3959.8|3947.8|3961.1|3949.1|3959.8|3947.8|3
1623293340000|2021-06-10 02:49:00|3960.3|3948.3|3959.3|3947.3|3960.6|3948.6|3959.3|3947.3|1
1623293350000|2021-06-10 02:49:10|3959|3947|3958.6|3946.6|3959|3947|3958.6|3946.6|2
1623293360000|2021-06-10 02:49:20|3957.8|3945.8|3959.1|3947.1|3959.1|3947.1|3957.8|3945.8|5
1623293370000|2021-06-10 02:49:30|3958.6|3946.6|3958.8|3946.8|3959.1|3947.1|3958.6|3946.6|1
1623293380000|2021-06-10 02:49:40|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3958.1|3946.1|1
1623293390000|2021-06-10 02:49:50|3957.9|3945.9|3956.6|3944.6|3957.9|3945.9|3956.6|3944.6|0
1623293400000|2021-06-10 02:50:00|3956.3|3944.3|3955.6|3943.6|3956.3|3944.3|3955|3943|0
1623293410000|2021-06-10 02:50:10|3957.3|3945.3|3956.3|3944.3|3957.3|3945.3|3955.8|3943.8|3
1623293420000|2021-06-10 02:50:20|3957.4|3945.4|3958.6|3946.6|3958.9|3946.9|3957.4|3945.4|1
1623293430000|2021-06-10 02:50:30|3958.9|3946.9|3964.7|3948.7|3964.7|3948.7|3958.9|3946.5|0
1623293440000|2021-06-10 02:50:40|3965|3949|3965.5|3949.5|3965.5|3952|3963|3949|0
1623293450000|2021-06-10 02:50:50|3965.7|3949.7|3963.7|3947.7|3965.7|3952|3963.7|3947.7|0
1623293460000|2021-06-10 02:51:00|3964|3948|3963.7|3947.7|3964.5|3948.5|3963.7|3947.7|0
1623293470000|2021-06-10 02:51:10|3962.5|3946.5|3962.5|3946.5|3962.5|3946.5|3962.5|3946.5|0
1623293480000|2021-06-10 02:51:20|3961.8|3945.8|3961.5|3941.5|3963.8|3945.8|3958.5|3940|0
1623293490000|2021-06-10 02:51:30|3961.7|3941.7|3961.2|3945.2|3962.7|3945.2|3959.7|3941.7|0
1623293500000|2021-06-10 02:51:40|3960.8|3944.8|3960.8|3944.8|3960.8|3944.8|3960.8|3944.8|0
1623293510000|2021-06-10 02:51:50|3960.5|3944.5|3960.2|3944.2|3960.5|3944.5|3960.2|3944.2|0
1623293520000|2021-06-10 02:52:00|3960.5|3944.5|3956.5|3940.5|3961|3945|3956.5|3940.5|0
1623293530000|2021-06-10 02:52:10|3956.7|3940.7|3957|3941|3957.5|3941.5|3955.5|3939.5|0
1623293540000|2021-06-10 02:52:20|3956.8|3940.8|3959.5|3943.5|3959.5|3943.5|3956.8|3940.8|0
1623293550000|2021-06-10 02:52:30|3958.5|3942.5|3960.3|3944.3|3960.3|3944.3|3958.5|3942.5|0
1623293560000|2021-06-10 02:52:40|3959.3|3947.3|3959.5|3947.5|3959.5|3947.5|3959|3947|0
1623293570000|2021-06-10 02:52:50|3959.8|3947.8|3960|3948|3960|3948|3959.5|3947.5|0
1623293580000|2021-06-10 02:53:00|3960.8|3948.8|3961.3|3949.3|3961.6|3949.6|3960.8|3948.8|0
1623293590000|2021-06-10 02:53:10|3961.5|3949.5|3962.3|3950.3|3962.3|3950.3|3961.3|3949.3|0
1623293600000|2021-06-10 02:53:20|3962.1|3950.1|3961.8|3949.8|3962.6|3950.6|3961.3|3949.3|3
1623293610000|2021-06-10 02:53:30|3962.8|3950.8|3961.8|3949.8|3962.8|3950.8|3960.8|3948.8|1
1623293620000|2021-06-10 02:53:40|3961.6|3949.6|3960.5|3948.5|3961.8|3949.8|3960.5|3948.5|0
1623293630000|2021-06-10 02:53:50|3960.3|3948.3|3961.1|3949.1|3961.1|3949.1|3960.3|3948.3|0
1623293640000|2021-06-10 02:54:00|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1623293650000|2021-06-10 02:54:10|3961.3|3949.3|3962.3|3950.3|3962.8|3950.8|3960.6|3948.6|0
1623293660000|2021-06-10 02:54:20|3962.6|3950.6|3963.1|3951.1|3963.1|3951.1|3962.6|3950.6|0
1623293670000|2021-06-10 02:54:30|3962.9|3950.9|3963.6|3951.6|3963.6|3951.6|3962.9|3950.9|4
1623293680000|2021-06-10 02:54:40|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1623293700000|2021-06-10 02:55:00|3963.1|3951.1|3963.3|3951.3|3963.3|3951.3|3963.1|3951.1|0
1623293710000|2021-06-10 02:55:10|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1623293730000|2021-06-10 02:55:30|3961.7|3949.7|3960.1|3948.1|3961.7|3949.7|3960.1|3948.1|0
1623293740000|2021-06-10 02:55:40|3960.4|3948.4|3960.7|3944.7|3961|3948.4|3960|3944|1
1623293750000|2021-06-10 02:55:50|3960.8|3944.8|3959.7|3943.7|3960.8|3944.8|3959.7|3943.7|0
1623293760000|2021-06-10 02:56:00|3959.9|3943.9|3960.2|3944.2|3960.2|3944.2|3959.5|3943.5|0
1623293770000|2021-06-10 02:56:10|3960|3944|3959.7|3943.7|3960|3944|3959.7|3943.7|0
1623293780000|2021-06-10 02:56:20|3960.5|3944.5|3960.5|3944.5|3960.5|3944.5|3960.5|3944.5|0
1623293800000|2021-06-10 02:56:40|3960.7|3944.7|3960.4|3948.4|3961|3948.4|3960.4|3944.7|0
1623293830000|2021-06-10 02:57:10|3960.6|3948.6|3960.9|3948.9|3960.9|3948.9|3960.6|3948.6|0
1623293860000|2021-06-10 02:57:40|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|0
1623293870000|2021-06-10 02:57:50|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|1
1623293880000|2021-06-10 02:58:00|3959.8|3947.8|3960.6|3948.6|3960.6|3948.6|3959.8|3947.8|0
1623293890000|2021-06-10 02:58:10|3960.1|3948.1|3950.6|3938.6|3960.1|3948.1|3950.6|3938.6|8
1623293900000|2021-06-10 02:58:20|3950.8|3938.8|3950.6|3938.6|3950.8|3938.8|3950.6|3938.6|0
1623293910000|2021-06-10 02:58:30|3950.8|3938.8|3950.3|3938.3|3950.8|3938.8|3950.3|3938.3|0
1623293920000|2021-06-10 02:58:40|3950.9|3938.9|3954.3|3942.3|3955.3|3943.3|3950.9|3938.9|1
1623293930000|2021-06-10 02:58:50|3954.1|3942.1|3954.3|3942.3|3954.6|3942.6|3953.8|3941.8|0
1623293940000|2021-06-10 02:59:00|3954.8|3942.8|3955|3943|3955|3943|3954.8|3942.8|0
1623293950000|2021-06-10 02:59:10|3955.3|3943.3|3954.9|3942.9|3955.3|3943.3|3953.9|3941.9|3
1623293960000|2021-06-10 02:59:20|3955.4|3943.4|3954.4|3942.4|3955.4|3943.4|3954.4|3942.4|2
1623293970000|2021-06-10 02:59:30|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|0
1623293990000|2021-06-10 02:59:50|3954.1|3942.1|3954.4|3942.4|3954.4|3942.4|3954.1|3942.1|0
1623294000000|2021-06-10 03:00:00|3955.2|3943.2|3956.9|3944.9|3956.9|3944.9|3954.7|3942.7|0
1623294010000|2021-06-10 03:00:10|3957.4|3945.4|3958.4|3946.4|3958.4|3946.4|3957.4|3945.4|0
1623294020000|2021-06-10 03:00:20|3958.7|3946.7|3957.4|3945.4|3958.7|3946.7|3957.4|3945.4|0
1623294030000|2021-06-10 03:00:30|3957.2|3945.2|3957.4|3945.4|3957.4|3945.4|3957.2|3945.2|0
1623294040000|2021-06-10 03:00:40|3955.4|3943.4|3954.9|3942.9|3955.4|3943.4|3954.9|3942.9|2
1623294050000|2021-06-10 03:00:50|3954.6|3942.6|3955.1|3943.1|3955.1|3943.1|3954.6|3942.6|1
1623294060000|2021-06-10 03:01:00|3955.4|3943.4|3960.9|3948.9|3960.9|3948.9|3955.1|3943.1|0
1623294070000|2021-06-10 03:01:10|3960.7|3948.7|3959.9|3947.9|3960.7|3948.7|3959.9|3947.9|0
1623294080000|2021-06-10 03:01:20|3960.7|3948.7|3961.7|3949.7|3961.7|3949.7|3960.4|3948.4|0
1623294090000|2021-06-10 03:01:30|3961.4|3949.4|3962.5|3950.5|3962.5|3950.5|3961.4|3949.4|0
1623294100000|2021-06-10 03:01:40|3961.7|3949.7|3962.5|3950.5|3962.5|3950.5|3961.7|3949.7|0
1623294110000|2021-06-10 03:01:50|3962|3950|3962|3950|3962.2|3950.2|3961.7|3949.7|0
1623294120000|2021-06-10 03:02:00|3962.5|3950.5|3963|3951|3963|3951|3962|3950|2
1623294130000|2021-06-10 03:02:10|3962.8|3950.8|3962.5|3950.5|3962.8|3950.8|3962.5|3950.5|0
1623294140000|2021-06-10 03:02:20|3962.7|3950.7|3962.5|3950.5|3963|3951|3961.7|3949.7|3
1623294150000|2021-06-10 03:02:30|3962.7|3950.7|3962.2|3950.2|3962.7|3950.7|3962|3950|0
1623294160000|2021-06-10 03:02:40|3960.2|3948.2|3960.7|3948.7|3960.7|3948.7|3960.2|3948.2|0
1623294180000|2021-06-10 03:03:00|3961.2|3949.2|3961.7|3949.7|3961.7|3949.7|3961.2|3949.2|0
1623294190000|2021-06-10 03:03:10|3962.5|3950.5|3962.7|3950.7|3963|3951|3962.5|3950.5|0
1623294200000|2021-06-10 03:03:20|3963.2|3951.2|3962.7|3950.7|3963.2|3951.2|3962.7|3950.7|0
1623294210000|2021-06-10 03:03:30|3963|3951|3962|3950|3963|3951|3962|3950|0
1623294220000|2021-06-10 03:03:40|3961.7|3949.7|3962.5|3950.5|3962.5|3950.5|3961.7|3949.7|0
1623294230000|2021-06-10 03:03:50|3962|3950|3962|3950|3962|3950|3962|3950|0
1623294240000|2021-06-10 03:04:00|3961.9|3949.9|3962.5|3950.5|3962.5|3950.5|3961.9|3949.9|0
1623294250000|2021-06-10 03:04:10|3963|3951|3962|3950|3963|3951|3962|3950|0
1623294260000|2021-06-10 03:04:20|3962.2|3950.2|3962.5|3950.5|3962.5|3950.5|3962.2|3950.2|0
1623294270000|2021-06-10 03:04:30|3963.2|3951.2|3962.7|3950.7|3963.2|3951.2|3962.7|3950.7|0
1623294290000|2021-06-10 03:04:50|3963|3951|3962.7|3950.7|3963|3951|3962.7|3950.7|0
1623294310000|2021-06-10 03:05:10|3962.2|3950.2|3957.2|3945.2|3962.2|3950.2|3957.2|3945.2|0
1623294320000|2021-06-10 03:05:20|3956.7|3944.7|3956.7|3944.7|3957.2|3945.2|3956.7|3944.7|0
1623294330000|2021-06-10 03:05:30|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|0
1623294340000|2021-06-10 03:05:40|3956.5|3944.5|3954.7|3942.7|3956.5|3944.5|3954.4|3942.4|1
1623294350000|2021-06-10 03:05:50|3955.4|3943.4|3957.7|3945.7|3958.2|3946.2|3954.7|3942.7|0
1623294360000|2021-06-10 03:06:00|3955.3|3943.3|3956.1|3944.1|3956.1|3944.1|3955.3|3943.3|2
1623294370000|2021-06-10 03:06:10|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|1
1623294390000|2021-06-10 03:06:30|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1623294400000|2021-06-10 03:06:40|3954.2|3942.2|3953.7|3941.7|3954.2|3942.2|3953.7|3941.7|1
1623294410000|2021-06-10 03:06:50|3953.2|3941.2|3950.4|3938.4|3953.2|3941.2|3950.4|3938.4|6
1623294420000|2021-06-10 03:07:00|3950.1|3938.1|3951.2|3939.2|3951.2|3939.2|3948.5|3936.5|15
1623294430000|2021-06-10 03:07:10|3951.7|3939.7|3953.8|3941.8|3953.8|3941.8|3951.7|3939.7|0
1623294440000|2021-06-10 03:07:20|3954.3|3942.3|3953.8|3941.8|3954.5|3942.5|3953.5|3941.5|0
1623294450000|2021-06-10 03:07:30|3953.5|3941.5|3954|3942|3954|3942|3953.5|3941.5|0
1623294460000|2021-06-10 03:07:40|3953.5|3941.5|3953|3941|3953.5|3941.5|3952.7|3940.7|0
1623294470000|2021-06-10 03:07:50|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|0
1623294480000|2021-06-10 03:08:00|3953.2|3941.2|3953.8|3941.8|3953.8|3941.8|3953.2|3941.2|0
1623294490000|2021-06-10 03:08:10|3954.3|3942.3|3954.3|3942.3|3954.5|3942.5|3954.3|3942.3|0
1623294500000|2021-06-10 03:08:20|3954|3942|3953.8|3941.8|3954|3942|3953.8|3941.8|0
1623294510000|2021-06-10 03:08:30|3954|3942|3953.8|3941.8|3954|3942|3953.8|3941.8|0
1623294520000|2021-06-10 03:08:40|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1623294550000|2021-06-10 03:09:10|3954|3942|3954.5|3942.5|3954.5|3942.5|3954|3942|0
1623294570000|2021-06-10 03:09:30|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1623294580000|2021-06-10 03:09:40|3953.2|3941.2|3949.9|3937.9|3953.2|3941.2|3949.4|3937.4|2
1623294590000|2021-06-10 03:09:50|3950.2|3938.2|3950.9|3938.9|3950.9|3938.9|3950.2|3938.2|0
1623294600000|2021-06-10 03:10:00|3952|3940|3953.3|3941.3|3953.8|3941.8|3952|3940|0
1623294610000|2021-06-10 03:10:10|3953|3941|3953.8|3941.8|3953.8|3941.8|3952.5|3940.5|0
1623294630000|2021-06-10 03:10:30|3954|3942|3954|3942|3954|3942|3954|3942|0
1623294640000|2021-06-10 03:10:40|3953.3|3941.3|3951.8|3939.8|3953.3|3941.3|3951.8|3939.8|0
1623294650000|2021-06-10 03:10:50|3951.2|3939.2|3949.6|3937.6|3951.2|3939.2|3949.6|3937.6|0
1623294660000|2021-06-10 03:11:00|3950.2|3938.2|3950.7|3938.7|3950.7|3938.7|3949.9|3937.9|0
1623294670000|2021-06-10 03:11:10|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1623294680000|2021-06-10 03:11:20|3950.7|3938.7|3949.7|3937.7|3950.7|3938.7|3949.4|3937.4|0
1623294690000|2021-06-10 03:11:30|3950.2|3938.2|3950.4|3938.4|3950.4|3938.4|3950.2|3938.2|0
1623294700000|2021-06-10 03:11:40|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3948.9|3936.9|0
1623294710000|2021-06-10 03:11:50|3949.2|3937.2|3948.9|3936.9|3949.2|3937.2|3948.4|3936.4|5
1623294720000|2021-06-10 03:12:00|3948.4|3936.4|3948.6|3936.6|3948.6|3936.6|3948.4|3936.4|0
1623294730000|2021-06-10 03:12:10|3949.2|3937.2|3948.4|3936.4|3950.2|3938.2|3948.1|3936.1|4
1623294740000|2021-06-10 03:12:20|3948.6|3936.6|3949|3937|3949|3937|3938.9|3926.9|21
1623294750000|2021-06-10 03:12:30|3948.7|3936.7|3947.9|3935.9|3949.9|3937.9|3943.9|3931.9|0
1623294760000|2021-06-10 03:12:40|3948.2|3936.2|3949.4|3937.4|3949.9|3937.9|3948.1|3936.1|0
1623294770000|2021-06-10 03:12:50|3949.2|3937.2|3949.4|3937.4|3949.4|3937.4|3949.2|3937.2|0
1623294780000|2021-06-10 03:13:00|3949.9|3937.9|3953.2|3941.2|3953.2|3941.2|3949.9|3937.9|0
1623294790000|2021-06-10 03:13:10|3952.9|3940.9|3952.9|3940.9|3953.7|3941.7|3952.4|3940.4|0
1623294800000|2021-06-10 03:13:20|3952.4|3940.4|3953.5|3941.5|3953.5|3941.5|3952.4|3940.4|0
1623294810000|2021-06-10 03:13:30|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1623294820000|2021-06-10 03:13:40|3954.2|3942.2|3954.3|3942.3|3954.3|3942.3|3954|3942|1
1623294830000|2021-06-10 03:13:50|3954.5|3942.5|3954|3942|3954.5|3942.5|3953.7|3941.7|0
1623294840000|2021-06-10 03:14:00|3954.2|3942.2|3953.7|3941.7|3954.2|3942.2|3953.7|3941.7|0
1623294850000|2021-06-10 03:14:10|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1623294860000|2021-06-10 03:14:20|3953.7|3941.7|3951.8|3939.8|3953.7|3941.7|3951.8|3939.8|2
1623294870000|2021-06-10 03:14:30|3951.5|3939.5|3952.5|3940.5|3953.3|3941.3|3951.5|3939.5|0
1623294880000|2021-06-10 03:14:40|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1623294890000|2021-06-10 03:14:50|3952|3940|3952|3940|3952|3940|3952|3940|0
1623294900000|2021-06-10 03:15:00|3952.5|3940.5|3955.9|3943.9|3956.4|3944.4|3952.5|3940.5|1
1623294910000|2021-06-10 03:15:10|3956.4|3944.4|3955.1|3943.1|3956.4|3944.4|3955.1|3943.1|0
1623294920000|2021-06-10 03:15:20|3954.6|3942.6|3955.1|3943.1|3955.1|3943.1|3954.6|3942.6|0
1623294930000|2021-06-10 03:15:30|3955.3|3943.3|3955.1|3943.1|3955.3|3943.3|3955.1|3943.1|0
1623294940000|2021-06-10 03:15:40|3954.6|3942.6|3955.1|3943.1|3955.1|3943.1|3954.6|3942.6|0
1623294950000|2021-06-10 03:15:50|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1623294960000|2021-06-10 03:16:00|3954.3|3942.3|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|0
1623294970000|2021-06-10 03:16:10|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1623294980000|2021-06-10 03:16:20|3954.1|3942.1|3954.1|3942.1|3954.3|3942.3|3954.1|3942.1|0
1623295010000|2021-06-10 03:16:50|3953.1|3941.1|3953.6|3937.6|3953.6|3941.1|3949.6|3937.1|0
1623295020000|2021-06-10 03:17:00|3953.3|3937.3|3953.1|3937.1|3953.3|3937.3|3953.1|3937.1|0
1623295030000|2021-06-10 03:17:10|3952.8|3936.8|3950.6|3938.6|3952.8|3939.1|3950.6|3936.6|0
1623295040000|2021-06-10 03:17:20|3950.8|3938.8|3951.1|3939.1|3951.1|3939.1|3950.8|3938.8|0
1623295050000|2021-06-10 03:17:30|3950.6|3938.6|3950.8|3938.8|3951.1|3939.1|3950.1|3938.1|0
1623295060000|2021-06-10 03:17:40|3950.6|3938.6|3952.8|3940.8|3953.1|3941.1|3950.6|3938.6|0
1623295070000|2021-06-10 03:17:50|3953.1|3941.1|3953.1|3941.1|3953.6|3941.6|3952.6|3940.6|0
1623295080000|2021-06-10 03:18:00|3952.6|3940.6|3951.1|3939.1|3953.6|3940.6|3951.1|3937.6|0
1623295090000|2021-06-10 03:18:10|3950.8|3938.8|3949.1|3937.1|3950.8|3938.8|3948.5|3936.5|0
1623295100000|2021-06-10 03:18:20|3948.3|3936.3|3948|3936|3948.3|3936.3|3948|3936|0
1623295110000|2021-06-10 03:18:30|3947.8|3935.8|3947.5|3935.5|3947.8|3935.8|3947.5|3935.5|0
1623295120000|2021-06-10 03:18:40|3948|3936|3950.1|3938.1|3950.1|3938.1|3948|3936|0
1623295130000|2021-06-10 03:18:50|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|0
1623295140000|2021-06-10 03:19:00|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3949.8|3937.8|0
1623295150000|2021-06-10 03:19:10|3950.6|3938.6|3952.1|3940.1|3952.1|3940.1|3950.6|3938.6|0
1623295160000|2021-06-10 03:19:20|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1623295170000|2021-06-10 03:19:30|3951.1|3939.1|3952.8|3936.8|3952.8|3939.5|3951.1|3936.6|0
1623295180000|2021-06-10 03:19:40|3950.3|3938.3|3948.3|3936.3|3950.3|3938.3|3948|3936|0
1623295190000|2021-06-10 03:19:50|3948|3936|3949.3|3937.3|3950.1|3938.1|3948|3936|0
1623295210000|2021-06-10 03:20:10|3948.6|3936.6|3949.1|3937.1|3949.3|3937.3|3947.5|3935.5|0
1623295220000|2021-06-10 03:20:20|3949.6|3937.6|3950.1|3938.1|3950.1|3938.1|3949.6|3937.6|0
1623295230000|2021-06-10 03:20:30|3950.8|3938.8|3951.1|3939.1|3951.1|3939.1|3949.8|3937.8|0
1623295240000|2021-06-10 03:20:40|3951.3|3939.3|3950.8|3938.8|3951.6|3939.6|3950.8|3938.8|0
1623295250000|2021-06-10 03:20:50|3950.3|3938.3|3949.6|3937.6|3950.3|3938.3|3949.6|3937.6|0
1623295260000|2021-06-10 03:21:00|3950.1|3938.1|3950.1|3938.1|3950.3|3938.3|3950.1|3938.1|0
1623295270000|2021-06-10 03:21:10|3949.8|3937.8|3949.1|3937.1|3950.1|3938.1|3949.1|3937.1|0
1623295290000|2021-06-10 03:21:30|3949.6|3937.6|3949.6|3937.6|3950.1|3938.1|3949.6|3937.6|0
1623295300000|2021-06-10 03:21:40|3950.8|3938.8|3949.1|3937.1|3950.8|3938.8|3949.1|3937.1|0
1623295310000|2021-06-10 03:21:50|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1623295320000|2021-06-10 03:22:00|3950.1|3938.1|3948.8|3936.8|3950.1|3938.1|3948.8|3936.8|0
1623295330000|2021-06-10 03:22:10|3948|3936|3947.5|3935.5|3948|3936|3946.8|3934.8|0
1623295340000|2021-06-10 03:22:20|3946.8|3934.8|3943.3|3931.3|3946.8|3934.8|3942.8|3930.8|4
1623295350000|2021-06-10 03:22:30|3943.1|3931.1|3942.3|3930.3|3943.3|3931.3|3942.3|3930.3|0
1623295360000|2021-06-10 03:22:40|3942.5|3930.5|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|0
1623295370000|2021-06-10 03:22:50|3942.5|3930.5|3942.8|3930.8|3942.8|3930.8|3942.5|3930.5|0
1623295380000|2021-06-10 03:23:00|3942.6|3930.6|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|30
1623295390000|2021-06-10 03:23:10|3942.5|3930.5|3946.1|3934.1|3946.1|3934.1|3942.5|3930.5|0
1623295400000|2021-06-10 03:23:20|3946.6|3934.6|3942.9|3930.9|3947.1|3935.1|3942.9|3930.9|3
1623295410000|2021-06-10 03:23:30|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1623295420000|2021-06-10 03:23:40|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1623295430000|2021-06-10 03:23:50|3940.8|3928.8|3940|3928|3940.8|3928.8|3940|3928|0
1623295440000|2021-06-10 03:24:00|||||||||8
1623295450000|2021-06-10 03:24:10|3940.2|3928.2|3930.1|3918.1|3940.5|3928.5|3929.8|3917.8|4
1623295460000|2021-06-10 03:24:20|3929.8|3917.8|3927.3|3915.3|3929.8|3917.8|3922.6|3910.6|1
1623295470000|2021-06-10 03:24:30|3927.6|3915.6|3930|3918|3930|3918|3927.6|3915.6|0
1623295480000|2021-06-10 03:24:40|3930.8|3918.8|3932.3|3920.3|3932.8|3920.8|3930.8|3918.8|0
1623295490000|2021-06-10 03:24:50|3932.5|3920.5|3936.1|3924.1|3936.1|3924.1|3931.5|3919.5|0
1623295500000|2021-06-10 03:25:00|3936.3|3924.3|3937.2|3925.2|3939.3|3927.3|3936.3|3924.3|2
1623295510000|2021-06-10 03:25:10|3937.5|3925.5|3935.2|3923.2|3937.5|3925.5|3934.3|3922.3|1
1623295520000|2021-06-10 03:25:20|3934.7|3922.7|3936|3924|3937.1|3925.1|3934.7|3922.7|0
1623295530000|2021-06-10 03:25:30|3935.5|3923.5|3935.5|3923.5|3936|3924|3935.2|3923.2|0
1623295540000|2021-06-10 03:25:40|3934.7|3922.7|3935.5|3923.5|3935.5|3923.5|3934.7|3922.7|0
1623295550000|2021-06-10 03:25:50|3935.7|3923.7|3936.8|3924.8|3937.6|3925.6|3935.7|3923.7|0
1623295560000|2021-06-10 03:26:00|3936.6|3924.6|3936.8|3924.8|3936.8|3924.8|3936.3|3924.3|0
1623295570000|2021-06-10 03:26:10|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1623295580000|2021-06-10 03:26:20|3936.8|3924.8|3936|3924|3936.8|3924.8|3936|3924|0
1623295590000|2021-06-10 03:26:30|3936.3|3924.3|3935.5|3923.5|3936.3|3924.3|3935.5|3923.5|0
1623295610000|2021-06-10 03:26:50|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1623295620000|2021-06-10 03:27:00|3936.8|3924.8|3937.1|3925.1|3937.1|3925.1|3936.8|3924.8|0
1623295630000|2021-06-10 03:27:10|3936.8|3924.8|3937.1|3925.1|3937.1|3925.1|3936.3|3924.3|0
1623295650000|2021-06-10 03:27:30|3936.8|3924.8|3936.3|3924.3|3936.8|3924.8|3936.3|3924.3|0
1623295660000|2021-06-10 03:27:40|3936.5|3924.5|3937.1|3925.1|3937.1|3925.1|3936.3|3924.3|0
1623295680000|2021-06-10 03:28:00|3936.8|3924.8|3936.3|3924.3|3936.8|3924.8|3936.3|3924.3|0
1623295690000|2021-06-10 03:28:10|3936.6|3924.6|3936.8|3924.8|3936.8|3924.8|3936.6|3924.6|0
1623295700000|2021-06-10 03:28:20|3937.1|3925.1|3936.6|3924.6|3937.1|3925.1|3936.6|3924.6|0
1623295710000|2021-06-10 03:28:30|3936.3|3924.3|3936.8|3924.8|3936.8|3924.8|3936.3|3924.3|0
1623295740000|2021-06-10 03:29:00|3936.6|3924.6|3937.1|3925.1|3937.1|3925.1|3936.3|3924.3|0
1623295760000|2021-06-10 03:29:20|3937.8|3925.8|3939.1|3927.1|3939.3|3927.3|3937.8|3925.8|0
1623295770000|2021-06-10 03:29:30|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.6|3926.6|0
1623295790000|2021-06-10 03:29:50|3939|3927|3937.5|3925.5|3939.3|3927.3|3937.5|3925.5|0
1623295800000|2021-06-10 03:30:00|3937.3|3925.3|3936.5|3924.5|3937.3|3925.3|3936.5|3924.5|0
1623295810000|2021-06-10 03:30:10|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1623295830000|2021-06-10 03:30:30|3935.5|3923.5|3930.3|3918.3|3935.5|3923.5|3930.3|3918.3|2
1623295840000|2021-06-10 03:30:40|3930.8|3918.8|3930.3|3918.3|3931|3919|3930.3|3918.3|1
1623295850000|2021-06-10 03:30:50|3930.5|3918.5|3929.5|3917.5|3930.8|3918.8|3929.5|3917.5|0
1623295860000|2021-06-10 03:31:00|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1623295870000|2021-06-10 03:31:10|3928|3916|3922.8|3910.8|3928|3916|3922.8|3909.8|10
1623295880000|2021-06-10 03:31:20|3922.6|3910.6|3922.6|3910.6|3924.8|3910.8|3922.3|3908.8|0
1623295890000|2021-06-10 03:31:30|3922|3910|3918.8|3906.8|3923.8|3910|3918.8|3906.8|0
1623295900000|2021-06-10 03:31:40|3920.4|3904.4|3920.4|3904.4|3923|3911|3917.5|3904.4|0
1623295910000|2021-06-10 03:31:50|3920|3908|3925.5|3909.5|3927.1|3911.8|3920|3906.5|0
1623295920000|2021-06-10 03:32:00|3923.8|3911.8|3920.3|3908.3|3926.3|3911.8|3920.3|3906.8|0
1623295930000|2021-06-10 03:32:10|3920.1|3908.1|3916.7|3904.7|3920.3|3908.3|3916.7|3904.7|0
1623295940000|2021-06-10 03:32:20|3917.5|3905.5|3921.5|3909.5|3921.5|3909.5|3917.5|3905.5|0
1623295950000|2021-06-10 03:32:30|3921.3|3909.3|3922|3910|3922.5|3910.5|3921|3906.5|0
1623295960000|2021-06-10 03:32:40|3921.6|3909.6|3923.5|3911.5|3923.5|3911.5|3921.6|3909.6|0
1623295970000|2021-06-10 03:32:50|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1623295980000|2021-06-10 03:33:00|3923|3911|3922.8|3910.8|3923|3911|3922.8|3910.8|0
1623295990000|2021-06-10 03:33:10|3923|3911|3923|3911|3923|3911|3923|3911|0
1623296000000|2021-06-10 03:33:20|3923.5|3911.5|3924.8|3912.8|3925.3|3913.3|3923.5|3911.5|0
1623296010000|2021-06-10 03:33:30|3925.3|3913.3|3925|3913|3925.3|3913.3|3924.8|3912.8|0
1623296020000|2021-06-10 03:33:40|3924.5|3912.5|3923.5|3911.5|3924.5|3912.5|3923.5|3911.5|0
1623296030000|2021-06-10 03:33:50|3923|3911|3922|3910|3923|3911|3922|3910|1
1623296040000|2021-06-10 03:34:00|3921.8|3909.8|3922|3910|3922|3910|3921.8|3909.8|0
1623296050000|2021-06-10 03:34:10|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1623296060000|2021-06-10 03:34:20|3922|3910|3922|3910|3922|3910|3922|3910|0
1623296070000|2021-06-10 03:34:30|3921.8|3909.8|3920.5|3908.5|3921.8|3909.8|3920.5|3908.5|0
1623296080000|2021-06-10 03:34:40|3920.8|3908.8|3921|3909|3921.3|3909.3|3920.8|3908.8|0
1623296090000|2021-06-10 03:34:50|3921.3|3909.3|3920.6|3908.6|3923.1|3910|3920.6|3907.1|9
1623296100000|2021-06-10 03:35:00|3922.4|3906.4|3918.2|3906.2|3922.4|3906.7|3918.2|3906.2|1
1623296110000|2021-06-10 03:35:10|3917.8|3905.8|3917.7|3905.7|3917.8|3905.8|3917.5|3905.5|0
1623296130000|2021-06-10 03:35:30|3918.4|3906.4|3920.2|3904.2|3920.9|3906.4|3918.4|3904.2|6
1623296140000|2021-06-10 03:35:40|3919.7|3903.7|3918.7|3902.7|3919.7|3903.7|3918.7|3902.7|0
1623296150000|2021-06-10 03:35:50|3919.7|3903.7|3920.7|3904.7|3920.7|3904.7|3919.7|3903.7|0
1623296160000|2021-06-10 03:36:00|3921.1|3905.1|3923.1|3907.1|3923.1|3907.1|3921.1|3905.1|0
1623296170000|2021-06-10 03:36:10|3922.4|3906.4|3921.9|3905.9|3922.4|3906.4|3921.9|3905.9|0
1623296180000|2021-06-10 03:36:20|3921.7|3905.7|3917.6|3901.6|3921.7|3905.7|3917.4|3901.4|0
1623296190000|2021-06-10 03:36:30|3917.9|3901.9|3918.4|3902.4|3918.9|3902.9|3917.9|3901.9|0
1623296200000|2021-06-10 03:36:40|3917.9|3901.9|3918.4|3902.4|3918.4|3902.4|3917.9|3901.9|0
1623296210000|2021-06-10 03:36:50|3918.6|3902.6|3919.1|3903.1|3919.1|3903.1|3918.6|3902.6|0
1623296220000|2021-06-10 03:37:00|3918.9|3902.9|3917.9|3901.9|3919.1|3903.1|3917.9|3901.9|0
1623296230000|2021-06-10 03:37:10|3917.7|3901.7|3916.9|3900.9|3917.7|3901.7|3916.9|3900.9|0
1623296240000|2021-06-10 03:37:20|3916.7|3900.7|3915.9|3899.9|3916.7|3900.7|3915.9|3899.9|0
1623296250000|2021-06-10 03:37:30|3915.4|3899.4|3914.1|3898.1|3915.4|3899.4|3912.9|3896.9|0
1623296260000|2021-06-10 03:37:40|3913.9|3897.9|3912.9|3896.9|3913.9|3897.9|3912.9|3896.9|0
1623296270000|2021-06-10 03:37:50|3913.4|3897.4|3914.1|3898.1|3914.1|3898.1|3913.4|3897.4|0
1623296280000|2021-06-10 03:38:00|3913.9|3897.9|3912.6|3896.6|3913.9|3897.9|3912.4|3896.4|0
1623296290000|2021-06-10 03:38:10|3912.4|3896.4|3912.4|3896.4|3912.6|3896.6|3912.4|3896.4|0
1623296300000|2021-06-10 03:38:20|3912.6|3896.6|3911.4|3895.4|3912.6|3896.6|3910.9|3894.9|0
1623296310000|2021-06-10 03:38:30|3911.2|3895.2|3909.9|3893.9|3911.2|3895.2|3909.9|3893.9|0
1623296320000|2021-06-10 03:38:40|3910.1|3894.1|3909.1|3893.1|3910.4|3894.4|3908.9|3892.9|0
1623296330000|2021-06-10 03:38:50|3909.3|3893.3|3907.9|3891.9|3909.3|3894.1|3906.1|3891.9|1
1623296340000|2021-06-10 03:39:00|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1623296350000|2021-06-10 03:39:10|3904.3|3892.3|3902|3890|3904.3|3892.3|3902|3890|0
1623296360000|2021-06-10 03:39:20|3902.3|3890.3|3901.3|3889.3|3903.3|3891.3|3901.3|3889.3|0
1623296370000|2021-06-10 03:39:30|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|3900.5|3888.5|1
1623296380000|2021-06-10 03:39:40|3900.5|3888.5|3899.3|3887.3|3900.7|3888.7|3899.3|3887.3|1
1623296390000|2021-06-10 03:39:50|3899|3887|3904.3|3888.3|3904.3|3889.6|3898.7|3886.7|0
1623296400000|2021-06-10 03:40:00|3902.6|3890.6|3911.9|3895.9|3913.1|3899.3|3902.6|3888.8|0
1623296410000|2021-06-10 03:40:10|3911.1|3895.1|3908.6|3896.6|3911.1|3896.6|3908.3|3894.1|0
1623296420000|2021-06-10 03:40:20|3910.8|3894.8|3910.1|3894.1|3912.1|3897.6|3908.6|3894.1|0
1623296430000|2021-06-10 03:40:30|3912.1|3896.1|3912.6|3900.6|3912.6|3900.6|3910.3|3896.1|0
1623296440000|2021-06-10 03:40:40|3914.8|3898.8|3913.5|3897.5|3914.8|3898.8|3913.5|3897.5|0
1623296450000|2021-06-10 03:40:50|3915.1|3899.1|3915.3|3899.3|3915.3|3899.3|3915.1|3899.1|0
1623296460000|2021-06-10 03:41:00|3915.8|3899.8|3915.1|3899.1|3915.8|3901.6|3913.6|3899.1|0
1623296470000|2021-06-10 03:41:10|3915.3|3899.3|3915.3|3899.3|3915.3|3899.3|3915.1|3899.1|0
1623296480000|2021-06-10 03:41:20|3915.1|3899.1|3912.6|3900.6|3915.3|3900.8|3912.6|3898.8|0
1623296490000|2021-06-10 03:41:30|3915.1|3899.1|3915.8|3899.8|3915.8|3901.6|3913.6|3899.1|0
1623296500000|2021-06-10 03:41:40|3916.1|3900.1|3916.3|3900.3|3916.3|3900.3|3916.1|3900.1|0
1623296510000|2021-06-10 03:41:50|3916.1|3900.1|3917.1|3901.1|3917.1|3902.6|3913.8|3899.8|0
1623296520000|2021-06-10 03:42:00|3917.6|3901.6|3918.6|3902.6|3918.6|3902.6|3917.6|3901.6|0
1623296530000|2021-06-10 03:42:10|3917|3905|3915.6|3903.6|3918.3|3905|3915.6|3902.1|0
1623296540000|2021-06-10 03:42:20|3916.8|3900.8|3914.8|3902.8|3916.8|3902.8|3914|3900.8|0
1623296550000|2021-06-10 03:42:30|3915|3903|3915|3903|3915.3|3903.3|3915|3903|0
1623296560000|2021-06-10 03:42:40|3914.8|3902.8|3913.6|3901.6|3914.8|3902.8|3913.6|3901.6|0
1623296570000|2021-06-10 03:42:50|3915.1|3899.1|3913.6|3901.6|3915.1|3901.6|3913.3|3899.1|0
1623296580000|2021-06-10 03:43:00|3914.8|3902.8|3915.3|3903.3|3915.8|3903.8|3914.8|3902.8|0
1623296590000|2021-06-10 03:43:10|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1623296600000|2021-06-10 03:43:20|3918|3902|3918.3|3902.3|3918.3|3903|3915|3902|1
1623296610000|2021-06-10 03:43:30|3916.3|3904.3|3915.8|3903.8|3916.3|3904.3|3915.8|3903.8|0
1623296630000|2021-06-10 03:43:50|3918.5|3902.5|3915.8|3903.8|3918.5|3904.5|3915.8|3902.1|0
1623296640000|2021-06-10 03:44:00|3915.3|3903.3|3916|3904|3919.1|3904.6|3915.3|3902.5|0
1623296650000|2021-06-10 03:44:10|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.5|3903.5|0
1623296660000|2021-06-10 03:44:20|3916.3|3904.3|3916.6|3904.6|3919.1|3904.6|3916.3|3903.1|0
1623296670000|2021-06-10 03:44:30|3916|3904|3916|3904|3916|3904|3916|3904|0
1623296680000|2021-06-10 03:44:40|3918.8|3902.8|3921.8|3905.8|3921.8|3905.8|3917.3|3902.8|0
1623296690000|2021-06-10 03:44:50|3921.6|3905.6|3921|3905|3921.6|3906.8|3918.6|3905|0
1623296700000|2021-06-10 03:45:00|3921.3|3905.3|3923.3|3907.3|3923.3|3907.3|3921.3|3905.3|0
1623296710000|2021-06-10 03:45:10|3923.8|3907.8|3924.8|3908.8|3924.8|3908.8|3923.8|3907.8|0
1623296720000|2021-06-10 03:45:20|3922.6|3910.6|3922.6|3910.6|3924.8|3910.6|3922.6|3908.8|0
1623296730000|2021-06-10 03:45:30|3924.8|3908.8|3924.8|3908.8|3924.8|3910.6|3922.6|3908.8|0
1623296740000|2021-06-10 03:45:40|3924|3908|3921.6|3905.6|3924|3909.8|3921.6|3905.6|0
1623296750000|2021-06-10 03:45:50|3921.1|3905.1|3918.6|3906.6|3921.3|3906.6|3918.6|3905.1|0
1623296770000|2021-06-10 03:46:10|3921.1|3905.1|3921.5|3905.5|3921.5|3905.5|3921.1|3905.1|0
1623296780000|2021-06-10 03:46:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1623296790000|2021-06-10 03:46:30|3919.6|3907.6|3921.6|3909.6|3923.8|3909.6|3919.6|3907.1|0
1623296800000|2021-06-10 03:46:40|3923.1|3907.1|3921.6|3909.6|3923.1|3909.6|3920.6|3906.8|0
1623296820000|2021-06-10 03:47:00|3923.1|3907.1|3920.8|3908.8|3923.1|3909.6|3920.6|3907.1|0
1623296830000|2021-06-10 03:47:10|3920.5|3908.5|3919|3907|3920.5|3908.5|3919|3907|0
1623296840000|2021-06-10 03:47:20|3917.9|3905.9|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|0
1623296850000|2021-06-10 03:47:30|3912.4|3900.4|3913.2|3901.2|3913.2|3901.2|3912.4|3900.4|11
1623296860000|2021-06-10 03:47:40|3914.1|3902.1|3915.5|3903.5|3915.5|3903.5|3914.1|3902.1|0
1623296870000|2021-06-10 03:47:50|3915.3|3903.3|3916.5|3904.5|3916.5|3904.5|3915|3903|0
1623296880000|2021-06-10 03:48:00|3916.8|3904.8|3915|3903|3917|3905|3915|3903|0
1623296890000|2021-06-10 03:48:10|3915.5|3903.5|3915.5|3903.5|3916|3904|3915|3903|0
1623296900000|2021-06-10 03:48:20|3915.8|3903.8|3914.3|3902.3|3916|3904|3914.3|3902.3|0
1623296920000|2021-06-10 03:48:40|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1623296930000|2021-06-10 03:48:50|3913.4|3901.4|3913.2|3901.2|3913.4|3901.4|3912.7|3900.7|0
1623296940000|2021-06-10 03:49:00|3914|3902|3913.5|3901.5|3914|3902|3913.5|3901.5|0
1623296950000|2021-06-10 03:49:10|3913.2|3901.2|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|0
1623296970000|2021-06-10 03:49:30|3912.2|3900.2|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|0
1623296980000|2021-06-10 03:49:40|3912.4|3900.4|3913.2|3901.2|3913.2|3901.2|3912.4|3900.4|2
1623296990000|2021-06-10 03:49:50|3912.9|3900.9|3911.9|3899.9|3912.9|3900.9|3911.9|3899.9|3
1623297000000|2021-06-10 03:50:00|3908.8|3896.8|3908.8|3896.8|3909|3897|3908.8|3896.8|3
1623297010000|2021-06-10 03:50:10|3907.3|3895.3|3905.7|3893.7|3907.3|3895.3|3905.7|3893.7|0
1623297020000|2021-06-10 03:50:20|3904.9|3892.9|3901.8|3889.8|3904.9|3892.9|3901.8|3889.8|1
1623297030000|2021-06-10 03:50:30|3901.5|3889.5|3900.5|3888.5|3901.8|3889.8|3900.5|3888.5|0
1623297040000|2021-06-10 03:50:40|3900.7|3888.7|3901.8|3889.8|3904.2|3890.9|3900.5|3887.7|0
1623297050000|2021-06-10 03:50:50|3900.7|3888.7|3899.5|3887.5|3900.7|3888.7|3899.5|3887.5|0
1623297060000|2021-06-10 03:51:00|3899.7|3887.7|3902|3890|3902|3890|3898.9|3886.9|11
1623297070000|2021-06-10 03:51:10|3902.3|3890.3|3902.7|3890.7|3903.2|3891.2|3900.5|3888.5|13
1623297080000|2021-06-10 03:51:20|3903.5|3891.5|3904|3892|3904|3892|3903.5|3891.5|0
1623297090000|2021-06-10 03:51:30|3903.5|3891.5|3905.5|3893.5|3905.5|3893.5|3903.5|3891.5|0
1623297100000|2021-06-10 03:51:40|3906|3894|3905.5|3893.5|3906.5|3894.5|3905.5|3893.5|1
1623297110000|2021-06-10 03:51:50|3905.1|3893.1|3903.5|3891.5|3905.1|3893.1|3903.5|3891.5|0
1623297120000|2021-06-10 03:52:00|3904.2|3892.2|3902.6|3890.6|3904.2|3892.2|3902.1|3890.1|0
1623297130000|2021-06-10 03:52:10|3902.1|3890.1|3902.8|3890.8|3902.8|3890.8|3902.1|3890.1|0
1623297140000|2021-06-10 03:52:20|3903.2|3891.2|3903.8|3891.8|3904|3892|3903.2|3891.2|0
1623297150000|2021-06-10 03:52:30|3903.6|3891.6|3903.3|3891.3|3903.6|3891.6|3902.8|3890.8|0
1623297170000|2021-06-10 03:52:50|3902.8|3890.8|3903.8|3891.8|3903.8|3891.8|3902.8|3890.8|0
1623297180000|2021-06-10 03:53:00|3904.1|3892.1|3904.1|3892.1|3904.8|3892.8|3904.1|3892.1|0
1623297190000|2021-06-10 03:53:10|3904|3892|3904.8|3892.8|3904.8|3892.8|3903.8|3891.8|0
1623297200000|2021-06-10 03:53:20|3905|3893|3904.1|3892.1|3905|3893|3904.1|3892.1|0
1623297210000|2021-06-10 03:53:30|3903.8|3891.8|3903.8|3891.8|3904.5|3892.5|3903.8|3891.8|0
1623297220000|2021-06-10 03:53:40|3903.6|3891.6|3903.8|3891.8|3903.8|3891.8|3903.3|3891.3|0
1623297230000|2021-06-10 03:53:50|3904.1|3892.1|3904.3|3892.3|3904.3|3892.3|3904.1|3892.1|0
1623297240000|2021-06-10 03:54:00|3904.5|3892.5|3905.8|3893.8|3906.5|3894.5|3904.5|3892.5|1
1623297250000|2021-06-10 03:54:10|3905.3|3893.3|3906.8|3894.8|3908.5|3895.8|3905.3|3892.5|0
1623297260000|2021-06-10 03:54:20|3907|3895|3907.7|3895.7|3908|3896|3907|3895|0
1623297270000|2021-06-10 03:54:30|3908|3896|3907.5|3895.5|3908.2|3896.2|3907.5|3895.5|0
1623297280000|2021-06-10 03:54:40|3907|3895|3906|3894|3907|3895|3906|3894|0
1623297290000|2021-06-10 03:54:50|3906.2|3894.2|3905.3|3893.3|3906.2|3894.2|3905.3|3893.3|0
1623297300000|2021-06-10 03:55:00|3905.5|3893.5|3905.8|3893.8|3906.2|3894.2|3905.3|3893.3|0
1623297310000|2021-06-10 03:55:10|3905.5|3893.5|3905.3|3893.3|3905.5|3893.5|3904.8|3892.8|0
1623297320000|2021-06-10 03:55:20|3905.7|3893.7|3905.3|3893.3|3905.7|3893.7|3905.3|3893.3|0
1623297330000|2021-06-10 03:55:30|3904.8|3892.8|3904.1|3892.1|3904.8|3892.8|3904.1|3892.1|0
1623297340000|2021-06-10 03:55:40|3903.8|3891.8|3904.8|3892.8|3904.8|3892.8|3903.8|3891.8|0
1623297350000|2021-06-10 03:55:50|3904.6|3892.6|3903.6|3891.6|3904.8|3892.8|3903.6|3891.6|0
1623297360000|2021-06-10 03:56:00|3903.8|3891.8|3905.5|3893.5|3905.5|3893.5|3903.8|3891.8|0
1623297370000|2021-06-10 03:56:10|3905.8|3893.8|3903.6|3891.6|3905.8|3893.8|3903.6|3891.6|0
1623297410000|2021-06-10 03:56:50|3904.1|3892.1|3907|3895|3907|3895|3904.1|3892.1|0
1623297420000|2021-06-10 03:57:00|3907.3|3895.3|3908.8|3896.8|3908.8|3896.8|3907.3|3895.3|0
1623297440000|2021-06-10 03:57:20|3909.3|3897.3|3909.8|3897.8|3910.6|3898.6|3909.1|3897.1|0
1623297450000|2021-06-10 03:57:30|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1623297470000|2021-06-10 03:57:50|3909.3|3897.3|3908.8|3896.8|3909.3|3897.3|3908.8|3896.8|0
1623297480000|2021-06-10 03:58:00|3909.1|3897.1|3909.6|3897.6|3909.6|3897.6|3909.1|3897.1|0
1623297490000|2021-06-10 03:58:10|3909.3|3897.3|3909.1|3897.1|3909.3|3897.3|3908.8|3896.8|0
1623297500000|2021-06-10 03:58:20|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1623297520000|2021-06-10 03:58:40|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|0
1623297540000|2021-06-10 03:59:00|3909.8|3897.8|3909.8|3897.8|3910.3|3898.3|3909.8|3897.8|0
1623297550000|2021-06-10 03:59:10|3910|3898|3911.4|3899.4|3911.4|3899.4|3910|3898|2
1623297560000|2021-06-10 03:59:20|3911.6|3899.6|3911.9|3899.9|3912.2|3900.2|3911.6|3899.6|4
1623297570000|2021-06-10 03:59:30|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3911.4|3899.4|0
1623297580000|2021-06-10 03:59:40|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3911.2|3899.2|0
1623297590000|2021-06-10 03:59:50|3911.4|3899.4|3912.2|3900.2|3912.4|3900.4|3911.4|3899.4|1
1623297600000|2021-06-10 04:00:00|3912.7|3900.7|3920.3|3904.3|3920.3|3904.3|3912.7|3900.7|3
1623297610000|2021-06-10 04:00:10|3919|3907|3920.1|3908.1|3920.1|3908.1|3919|3907|0
1623297620000|2021-06-10 04:00:20|3921.9|3905.9|3921.9|3905.9|3921.9|3905.9|3921.9|3905.9|0
1623297630000|2021-06-10 04:00:30|3920.8|3904.8|3920.8|3904.8|3920.8|3904.8|3920.8|3904.8|0
1623297640000|2021-06-10 04:00:40|3920.3|3904.3|3920.3|3904.3|3920.3|3904.3|3920.3|3904.3|0
1623297650000|2021-06-10 04:00:50|3920|3904|3917.3|3905.3|3920|3905.8|3917.3|3904|0
1623297660000|2021-06-10 04:01:00|3917.9|3901.9|3917.9|3901.9|3917.9|3901.9|3917.9|3901.9|0
1623297670000|2021-06-10 04:01:10|3916.1|3904.1|3916.9|3900.9|3916.9|3904.1|3915.3|3900.4|0
1623297680000|2021-06-10 04:01:20|3916.4|3900.4|3916.8|3904.8|3916.9|3904.8|3915.9|3899.9|0
1623297700000|2021-06-10 04:01:40|3917.1|3905.1|3916.7|3904.7|3917.1|3905.1|3915.7|3903.7|3
1623297720000|2021-06-10 04:02:00|3916.5|3904.5|3916.2|3904.2|3916.7|3904.7|3916.2|3904.2|0
1623297730000|2021-06-10 04:02:10|3915.7|3903.7|3916.7|3904.7|3916.7|3904.7|3915.7|3903.7|0
1623297740000|2021-06-10 04:02:20|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1623297760000|2021-06-10 04:02:40|3917.4|3905.4|3914.9|3902.9|3917.9|3905.9|3914.9|3902.9|0
1623297770000|2021-06-10 04:02:50|3915.6|3903.6|3915.7|3903.7|3915.9|3903.9|3915.4|3903.4|0
1623297780000|2021-06-10 04:03:00|3915.1|3903.1|3915.2|3903.2|3915.2|3903.2|3915.1|3903.1|0
1623297790000|2021-06-10 04:03:10|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|1
1623297810000|2021-06-10 04:03:30|3915.8|3903.8|3915.5|3903.5|3916|3904|3915.5|3903.5|0
1623297840000|2021-06-10 04:04:00|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|0
1623297850000|2021-06-10 04:04:10|3916|3904|3916|3904|3916|3904|3916|3904|0
1623297860000|2021-06-10 04:04:20|3915.8|3903.8|3915.5|3903.5|3916|3904|3915.5|3903.5|0
1623297900000|2021-06-10 04:05:00|3915.8|3903.8|3916.8|3904.8|3916.8|3904.8|3915.8|3903.8|0
1623297910000|2021-06-10 04:05:10|3917.1|3905.1|3917.9|3905.9|3917.9|3905.9|3917.1|3905.1|0
1623297920000|2021-06-10 04:05:20|3918.4|3906.4|3918.6|3906.6|3918.6|3906.6|3918.4|3906.4|0
1623297940000|2021-06-10 04:05:40|3918.7|3906.7|3918.1|3906.1|3918.7|3906.7|3918.1|3906.1|0
1623297960000|2021-06-10 04:06:00|3919|3907|3927.3|3911.3|3927.3|3913.1|3919|3907|13
1623297970000|2021-06-10 04:06:10|3925.8|3913.8|3926.6|3910.6|3927.1|3914.1|3924.1|3910.1|0
1623297980000|2021-06-10 04:06:20|3925.1|3913.1|3926.6|3910.6|3926.6|3913.1|3925.1|3910.6|0
1623297990000|2021-06-10 04:06:30|3924.3|3912.3|3923.1|3911.1|3927.6|3914.1|3923.1|3910.3|0
1623298010000|2021-06-10 04:06:50|3924.8|3908.8|3922.1|3910.1|3924.8|3910.1|3922.1|3908.8|0
1623298020000|2021-06-10 04:07:00|3921.8|3909.8|3921.1|3909.1|3921.8|3909.8|3921.1|3909.1|0
1623298030000|2021-06-10 04:07:10|3920.8|3908.8|3920.3|3908.3|3920.8|3908.8|3920.3|3908.3|0
1623298040000|2021-06-10 04:07:20|3919.8|3907.8|3919.5|3907.5|3919.8|3907.8|3919.5|3907.5|2
1623298050000|2021-06-10 04:07:30|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1623298060000|2021-06-10 04:07:40|3918|3906|3918.3|3906.3|3918.5|3906.5|3918|3906|0
1623298070000|2021-06-10 04:07:50|3918.2|3906.2|3918|3906|3918.5|3906.5|3918|3906|0
1623298100000|2021-06-10 04:08:20|3917|3905|3917.5|3905.5|3917.5|3905.5|3917|3905|0
1623298110000|2021-06-10 04:08:30|3917.7|3905.7|3919.5|3903.5|3921.1|3909.1|3917.5|3903.5|1
1623298120000|2021-06-10 04:08:40|3920.5|3904.5|3918.1|3906.1|3921.3|3907.1|3918.1|3904.5|0
1623298130000|2021-06-10 04:08:50|3920.6|3904.6|3920.3|3904.3|3920.8|3906.8|3918.8|3904.3|0
1623298140000|2021-06-10 04:09:00|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1623298160000|2021-06-10 04:09:20|3919.8|3903.8|3919|3903|3919.8|3904.3|3916.3|3902.7|0
1623298170000|2021-06-10 04:09:30|3919.3|3903.3|3919.8|3903.8|3919.8|3903.8|3919|3903|0
1623298180000|2021-06-10 04:09:40|3920|3904|3920.6|3904.6|3920.6|3904.6|3920|3904|0
1623298190000|2021-06-10 04:09:50|3920.8|3904.8|3920.6|3904.6|3920.8|3904.8|3920.6|3904.6|0
1623298200000|2021-06-10 04:10:00|3921.1|3905.1|3919.1|3907.1|3921.8|3907.1|3919.1|3905.1|0
1623298210000|2021-06-10 04:10:10|3914|3902|3914|3902|3914|3902|3914|3902|0
1623298230000|2021-06-10 04:10:30|3913.5|3901.5|3913.2|3901.2|3913.5|3901.5|3913.2|3901.2|0
1623298240000|2021-06-10 04:10:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1623298270000|2021-06-10 04:11:10|3915.8|3903.8|3915.5|3903.5|3915.8|3903.8|3915.5|3903.5|0
1623298280000|2021-06-10 04:11:20|3916|3904|3916.3|3904.3|3916.3|3904.3|3916|3904|0
1623298290000|2021-06-10 04:11:30|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1623298310000|2021-06-10 04:11:50|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|0
1623298320000|2021-06-10 04:12:00|3919.3|3903.3|3914|3902|3919.3|3905.1|3914|3902|0
1623298350000|2021-06-10 04:12:30|3913.8|3901.8|3912.4|3900.4|3913.8|3901.8|3912.4|3900.4|4
1623298360000|2021-06-10 04:12:40|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|7
1623298370000|2021-06-10 04:12:50|3913|3901|3913|3901|3913|3901|3913|3901|24
1623298380000|2021-06-10 04:13:00|3911.9|3899.9|3906.8|3894.8|3912|3900|3906.8|3894.8|2
1623298390000|2021-06-10 04:13:10|3906.5|3894.5|3908.8|3896.8|3908.8|3896.8|3906.5|3894.5|0
1623298400000|2021-06-10 04:13:20|3909.8|3897.8|3910.2|3898.2|3910.2|3898.2|3909.8|3897.8|0
1623298410000|2021-06-10 04:13:30|3910.5|3898.5|3911.3|3899.3|3911.3|3899.3|3910.3|3898.3|0
1623298420000|2021-06-10 04:13:40|3910.8|3898.8|3910|3898|3910.8|3898.8|3910|3898|0
1623298430000|2021-06-10 04:13:50|3909.8|3897.8|3909.5|3897.5|3909.8|3897.8|3909|3897|0
1623298440000|2021-06-10 04:14:00|3910|3898|3907.8|3891.8|3910|3898|3906.7|3891.6|0
1623298450000|2021-06-10 04:14:10|3908.2|3892.2|3905.8|3893.8|3908.8|3893.8|3905.3|3892.2|0
1623298470000|2021-06-10 04:14:30|3906|3894|3906.8|3894.8|3906.8|3894.8|3906|3894|0
1623298480000|2021-06-10 04:14:40|3907.3|3895.3|3908|3896|3908|3896|3907.3|3895.3|0
1623298490000|2021-06-10 04:14:50|3908.2|3896.2|3907.8|3895.8|3908.5|3896.5|3906.8|3894.8|0
1623298500000|2021-06-10 04:15:00|3908.5|3896.5|3908.5|3896.5|3908.7|3896.7|3908.5|3896.5|0
1623298520000|2021-06-10 04:15:20|3909|3897|3909|3897|3909|3897|3909|3897|0
1623298540000|2021-06-10 04:15:40|3908.5|3896.5|3904.8|3892.8|3908.5|3896.5|3904.8|3892.8|0
1623298550000|2021-06-10 04:15:50|3904.5|3892.5|3904.3|3892.3|3904.5|3892.5|3904.3|3892.3|0
1623298560000|2021-06-10 04:16:00|3904.8|3892.8|3904.5|3892.5|3904.8|3892.8|3904.5|3892.5|0
1623298570000|2021-06-10 04:16:10|3904|3892|3904|3892|3904.8|3892.8|3903.8|3891.8|0
1623298580000|2021-06-10 04:16:20|3903.8|3891.8|3904|3892|3904|3892|3903.8|3891.8|0
1623298600000|2021-06-10 04:16:40|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1623298610000|2021-06-10 04:16:50|3903.5|3891.5|3900.8|3888.8|3903.5|3891.5|3900.8|3888.8|0
1623298620000|2021-06-10 04:17:00|3901|3889|3899|3887|3901|3889|3899|3887|0
1623298630000|2021-06-10 04:17:10|3898.4|3886.4|3898.7|3886.7|3899|3887|3898.4|3886.4|0
1623298640000|2021-06-10 04:17:20|3898.5|3886.5|3898.7|3886.7|3898.7|3886.7|3898.5|3886.5|0
1623298660000|2021-06-10 04:17:40|3898.4|3886.4|3898.7|3886.7|3898.7|3886.7|3898.2|3886.2|3
1623298670000|2021-06-10 04:17:50|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1623298680000|2021-06-10 04:18:00|3898|3886|3898|3886|3898|3886|3898|3886|0
1623298690000|2021-06-10 04:18:10|3897.8|3885.8|3894.8|3882.8|3898|3886|3894.8|3882.8|0
1623298700000|2021-06-10 04:18:20|3894.5|3882.5|3895|3883|3895|3883|3894.3|3882.3|0
1623298710000|2021-06-10 04:18:30|3894.5|3882.5|3895|3883|3895|3883|3894.3|3882.3|0
1623298720000|2021-06-10 04:18:40|3894.8|3882.8|3898.5|3886.5|3898.5|3886.5|3894|3882|0
1623298730000|2021-06-10 04:18:50|3901.9|3885.9|3903.3|3891.3|3903.3|3891.3|3899.9|3885.9|0
1623298740000|2021-06-10 04:19:00|3903|3891|3907.3|3895.3|3907.3|3895.3|3903|3891|3
1623298750000|2021-06-10 04:19:10|3907|3895|3909.3|3897.3|3909.5|3897.5|3906.8|3894.8|0
1623298760000|2021-06-10 04:19:20|3907.6|3895.6|3908.5|3896.5|3911.8|3896.5|3907.4|3895.4|2
1623298770000|2021-06-10 04:19:30|3907.5|3895.5|3906.7|3894.7|3907.8|3895.8|3906.7|3894.7|0
1623298790000|2021-06-10 04:19:50|3906.2|3894.2|3906|3894|3906.2|3894.2|3905.8|3893.8|0
1623298800000|2021-06-10 04:20:00|3906.2|3894.2|3909.3|3897.3|3909.3|3897.3|3906.2|3894.2|0
1623298810000|2021-06-10 04:20:10|3909.8|3897.8|3917.2|3905.2|3918|3906|3909.8|3897.8|3
1623298820000|2021-06-10 04:20:20|3916.7|3904.7|3925|3913|3925|3913|3916.7|3904.7|0
1623298830000|2021-06-10 04:20:30|3924.5|3912.5|3924|3908|3926.3|3912.5|3920|3908|0
1623298840000|2021-06-10 04:20:40|3923.7|3907.7|3920.3|3908.3|3924|3911.2|3920.3|3907.7|2
1623298850000|2021-06-10 04:20:50|3920.6|3908.6|3924.7|3912.7|3924.7|3912.7|3920.3|3908|1
1623298860000|2021-06-10 04:21:00|3924.5|3912.5|3924.5|3912.5|3924.7|3912.7|3924.5|3912.5|1
1623298870000|2021-06-10 04:21:10|3924.7|3912.7|3926.7|3914.7|3927|3915|3924.7|3912.7|0
1623298880000|2021-06-10 04:21:20|3927.2|3915.2|3926.1|3914.1|3927.5|3915.5|3926.1|3914.1|0
1623298890000|2021-06-10 04:21:30|3925.3|3913.3|3924.7|3912.7|3925.3|3913.3|3924.7|3912.7|0
1623298910000|2021-06-10 04:21:50|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|1
1623298920000|2021-06-10 04:22:00|3924.6|3912.6|3924.3|3912.3|3925.1|3913.1|3924.3|3912.3|0
1623298940000|2021-06-10 04:22:20|3924.1|3912.1|3925.6|3913.6|3925.6|3913.6|3924.1|3912.1|0
1623298950000|2021-06-10 04:22:30|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1623298990000|2021-06-10 04:23:10|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|0
1623299000000|2021-06-10 04:23:20|3925.4|3913.4|3926.1|3914.1|3926.1|3914.1|3925.4|3913.4|0
1623299020000|2021-06-10 04:23:40|3925.9|3913.9|3930.3|3918.3|3930.3|3918.3|3925.9|3913.9|2
1623299030000|2021-06-10 04:23:50|3930.7|3918.7|3936.1|3924.1|3938.3|3924.3|3930.7|3918.7|3
1623299040000|2021-06-10 04:24:00|3936.3|3924.3|3933.4|3921.4|3936.3|3924.3|3933.1|3921.1|0
1623299050000|2021-06-10 04:24:10|3934.1|3922.1|3936.5|3924.5|3938.3|3924.5|3934.1|3922.1|2
1623299060000|2021-06-10 04:24:20|3937.3|3925.3|3935.6|3923.6|3937.3|3925.3|3935.6|3923.6|0
1623299070000|2021-06-10 04:24:30|3935.3|3923.3|3928.2|3916.2|3935.3|3923.3|3926.1|3912.3|0
1623299080000|2021-06-10 04:24:40|3930.6|3914.6|3929|3917|3930.6|3917|3927.8|3913.3|0
1623299090000|2021-06-10 04:24:50|3929.1|3917.1|3930.3|3914.3|3930.3|3917.1|3927.8|3913.8|0
1623299100000|2021-06-10 04:25:00|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1623299110000|2021-06-10 04:25:10|3923.1|3911.1|3922.3|3906.3|3923.3|3911.3|3920.7|3906.3|0
1623299120000|2021-06-10 04:25:20|3923.3|3907.3|3920.8|3908.8|3923.8|3908.8|3920.4|3906.4|0
1623299130000|2021-06-10 04:25:30|3921.3|3909.3|3920.8|3908.8|3922.8|3909.3|3920.8|3906.8|0
1623299140000|2021-06-10 04:25:40|3923|3907|3923.3|3911.3|3923.3|3911.3|3920.8|3907|0
1623299200000|2021-06-10 04:26:40|3922.8|3910.8|3922.3|3910.3|3922.8|3910.8|3922.3|3910.3|0
1623299210000|2021-06-10 04:26:50|3921.1|3909.1|3923.3|3911.3|3923.3|3911.3|3919.3|3907.3|0
1623299220000|2021-06-10 04:27:00|3924.1|3912.1|3929.3|3913.3|3929.3|3914.8|3924.1|3910.3|0
1623299230000|2021-06-10 04:27:10|3927.5|3915.5|3928.8|3916.8|3931.3|3916.8|3927.5|3915.3|0
1623299240000|2021-06-10 04:27:20|3931|3915|3929.5|3917.5|3931.3|3917.8|3929.5|3915|0
1623299250000|2021-06-10 04:27:30|3929.8|3917.8|3930.6|3918.6|3930.6|3918.6|3929.8|3917.8|0
1623299260000|2021-06-10 04:27:40|3930.8|3918.8|3930.8|3918.8|3932.1|3920.1|3930.3|3918.3|0
1623299270000|2021-06-10 04:27:50|3930.3|3918.3|3929.8|3917.8|3930.3|3918.3|3929.8|3917.8|0
1623299280000|2021-06-10 04:28:00|3930|3918|3930.3|3918.3|3930.3|3918.3|3930|3918|0
1623299300000|2021-06-10 04:28:20|3931|3919|3931.6|3919.6|3931.6|3919.6|3931|3919|0
1623299310000|2021-06-10 04:28:30|3931.8|3919.8|3932.1|3920.1|3932.1|3920.1|3931.8|3919.8|0
1623299330000|2021-06-10 04:28:50|3932.3|3920.3|3932.4|3920.4|3932.6|3920.6|3932.1|3920.1|0
1623299340000|2021-06-10 04:29:00|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.4|3920.4|0
1623299350000|2021-06-10 04:29:10|3930.8|3918.8|3932.1|3916.1|3932.1|3919|3930.8|3916.1|0
1623299360000|2021-06-10 04:29:20|3931.5|3915.5|3930.3|3918.3|3931.5|3918.5|3929.8|3915.5|0
1623299370000|2021-06-10 04:29:30|3929.8|3917.8|3929.8|3917.8|3930.3|3918.3|3929.8|3917.8|0
1623299380000|2021-06-10 04:29:40|3929.3|3917.3|3928.3|3916.3|3929.5|3917.5|3928.3|3916.3|0
1623299390000|2021-06-10 04:29:50|3928.5|3916.5|3928|3916|3930.2|3916.5|3928|3913.7|0
1623306600000|2021-06-10 06:30:00|3976.6|3964.6|3976.9|3964.9|3976.9|3964.9|3976.4|3964.4|65
1623306610000|2021-06-10 06:30:10|3977.1|3965.1|3976.1|3964.1|3977.1|3965.1|3975.6|3963.6|0
1623306620000|2021-06-10 06:30:20|3975.5|3963.5|3975.8|3963.8|3975.8|3963.8|3975.5|3963.5|0
1623306630000|2021-06-10 06:30:30|3975.6|3963.6|3975.8|3963.8|3976.8|3964.8|3975.6|3963.6|0
1623306640000|2021-06-10 06:30:40|3976.4|3964.4|3976.4|3964.4|3977.1|3965.1|3976.4|3964.4|2
1623306650000|2021-06-10 06:30:50|3975.6|3963.6|3975.3|3963.3|3975.6|3963.6|3975.3|3963.3|1
1623306660000|2021-06-10 06:31:00|3975.6|3963.6|3975.3|3963.3|3975.6|3963.6|3975.3|3963.3|0
1623306690000|2021-06-10 06:31:30|3975.6|3963.6|3974|3962|3975.6|3963.6|3973.7|3961.7|2
1623306700000|2021-06-10 06:31:40|3973.4|3961.4|3975.1|3963.1|3975.1|3963.1|3973.4|3961.4|0
1623306710000|2021-06-10 06:31:50|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.4|3961.4|0
1623306730000|2021-06-10 06:32:10|3973.4|3961.4|3973.4|3961.4|3973.7|3961.7|3973.4|3961.4|0
1623306740000|2021-06-10 06:32:20|3973.7|3961.7|3973.4|3961.4|3973.7|3961.7|3973.4|3961.4|0
1623306750000|2021-06-10 06:32:30|3974.2|3962.2|3973.4|3961.4|3974.2|3962.2|3972.3|3960.3|1
1623306760000|2021-06-10 06:32:40|3973.2|3961.2|3973|3961|3973.2|3961.2|3973|3961|1
1623306770000|2021-06-10 06:32:50|3972.7|3960.7|3970.8|3958.8|3973|3961|3970.8|3958.8|1
1623306780000|2021-06-10 06:33:00|3970.6|3958.6|3969.6|3957.6|3970.6|3958.6|3969.6|3957.6|0
1623306790000|2021-06-10 06:33:10|3969.8|3957.8|3970.1|3958.1|3970.8|3958.8|3969.3|3957.3|0
1623306800000|2021-06-10 06:33:20|3969.6|3957.6|3968.8|3956.8|3969.6|3957.6|3968.8|3956.8|0
1623306810000|2021-06-10 06:33:30|3969.1|3957.1|3969.3|3957.3|3969.3|3957.3|3969.1|3957.1|0
1623306820000|2021-06-10 06:33:40|3969.1|3957.1|3968.6|3956.6|3969.1|3957.1|3968.6|3956.6|0
1623306830000|2021-06-10 06:33:50|3969.9|3957.9|3969|3957|3969.9|3957.9|3968.8|3956.8|0
1623306840000|2021-06-10 06:34:00|3968.5|3956.5|3968.3|3956.3|3968.8|3956.8|3968.3|3956.3|0
1623306850000|2021-06-10 06:34:10|3968.5|3956.5|3968.3|3956.3|3968.5|3956.5|3968.3|3956.3|0
1623306860000|2021-06-10 06:34:20|3966.5|3954.5|3967|3955|3967|3955|3966.5|3954.5|0
1623306870000|2021-06-10 06:34:30|3966.5|3954.5|3967|3955|3967|3955|3966.5|3954.5|0
1623306880000|2021-06-10 06:34:40|3966.7|3954.7|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|0
1623306900000|2021-06-10 06:35:00|3966|3954|3964.1|3952.1|3966|3954|3963.8|3951.8|12
1623306910000|2021-06-10 06:35:10|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1623306930000|2021-06-10 06:35:30|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1623306940000|2021-06-10 06:35:40|||||||||5
1623306950000|2021-06-10 06:35:50|||||||||2
1623306960000|2021-06-10 06:36:00|||||||||3
1623306970000|2021-06-10 06:36:10|3962.8|3950.8|3962.2|3950.2|3962.8|3950.8|3962.2|3950.2|15
1623306980000|2021-06-10 06:36:20|3962.6|3946.6|3958.9|3946.9|3962.6|3948.1|3958.9|3945.4|3
1623306990000|2021-06-10 06:36:30|3960.6|3944.6|3956.6|3940.6|3960.6|3944.6|3955.1|3940.1|0
1623307000000|2021-06-10 06:36:40|3956.1|3940.1|3954.6|3938.6|3956.4|3941.9|3952.9|3938.6|0
1623307010000|2021-06-10 06:36:50|3952.9|3940.9|3958.2|3946.2|3959.3|3947.3|3952.9|3940.9|3
1623307020000|2021-06-10 06:37:00|3958|3946|3958.2|3946.2|3958.8|3946.8|3958|3946|2
1623307030000|2021-06-10 06:37:10|3957.8|3945.8|3959.1|3947.1|3959.1|3947.1|3957.8|3945.8|0
1623307040000|2021-06-10 06:37:20|3958|3946|3957.5|3945.5|3958|3946|3957.5|3945.5|6
1623307050000|2021-06-10 06:37:30|3956.3|3944.3|3956.9|3944.9|3957|3945|3954.8|3940.4|1
1623307060000|2021-06-10 06:37:40|3956.4|3944.4|3956.2|3944.2|3956.4|3944.4|3956.2|3944.2|1
1623307070000|2021-06-10 06:37:50|3956.5|3944.5|3956.2|3944.2|3956.5|3944.5|3956.2|3944.2|0
1623307080000|2021-06-10 06:38:00|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1623307090000|2021-06-10 06:38:10|3955.9|3943.9|3952.6|3940.6|3955.9|3943.9|3952.6|3940.6|0
1623307100000|2021-06-10 06:38:20|3952.1|3940.1|3950.4|3938.4|3953.9|3940.1|3950.4|3937.9|0
1623307110000|2021-06-10 06:38:30|3951.5|3939.5|3951.2|3939.2|3951.5|3939.5|3950.4|3938.4|0
1623307120000|2021-06-10 06:38:40|3951|3939|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1623307130000|2021-06-10 06:38:50|3951|3939|3951|3939|3951|3939|3951|3939|0
1623307140000|2021-06-10 06:39:00|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1623307150000|2021-06-10 06:39:10|3951|3939|3951|3939|3951.2|3939.2|3950.2|3938.2|0
1623307160000|2021-06-10 06:39:20|3950.9|3938.9|3951.2|3939.2|3951.2|3939.2|3950.9|3938.9|0
1623307170000|2021-06-10 06:39:30|3951|3939|3950.7|3938.7|3951|3939|3950.7|3938.7|0
1623307200000|2021-06-10 06:40:00|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|0
1623307210000|2021-06-10 06:40:10|3950.7|3938.7|3957.2|3937.2|3957.2|3939.2|3950.7|3937.2|1
1623307220000|2021-06-10 06:40:20|3955.7|3939.7|3956.2|3944.2|3956.4|3944.2|3955.7|3939.7|0
1623307230000|2021-06-10 06:40:30|3957.7|3941.7|3957.8|3945.8|3958.3|3945.8|3956.7|3941.7|0
1623307240000|2021-06-10 06:40:40|3958.3|3946.3|3958.3|3946.3|3958.5|3946.5|3958.3|3946.3|0
1623307250000|2021-06-10 06:40:50|3958|3946|3959|3947|3959|3947|3957|3945|0
1623307260000|2021-06-10 06:41:00|3958.5|3946.5|3957.3|3945.3|3958.5|3946.5|3957.3|3945.3|0
1623307270000|2021-06-10 06:41:10|3957.5|3945.5|3958.3|3946.3|3958.3|3946.3|3957|3945|0
1623307280000|2021-06-10 06:41:20|3957.5|3945.5|3956.7|3944.7|3957.5|3945.5|3956.7|3944.7|0
1623307290000|2021-06-10 06:41:30|3957|3945|3956.7|3944.7|3957|3945|3956.7|3944.7|0
1623307300000|2021-06-10 06:41:40|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1623307310000|2021-06-10 06:41:50|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|0
1623307330000|2021-06-10 06:42:10|3957.3|3945.3|3956.2|3944.2|3957.3|3945.3|3956.2|3944.2|0
1623307340000|2021-06-10 06:42:20|3956|3944|3954.5|3938.5|3957|3944|3954.2|3938.2|0
1623307350000|2021-06-10 06:42:30|3954.2|3938.2|3953.7|3937.7|3954.2|3938.2|3953.7|3937.7|0
1623307360000|2021-06-10 06:42:40|3952.4|3940.4|3953.5|3941.5|3953.5|3941.5|3952.4|3940.4|0
1623307370000|2021-06-10 06:42:50|3953.8|3941.8|3954.8|3942.8|3954.8|3942.8|3953.8|3941.8|0
1623307380000|2021-06-10 06:43:00|3956.8|3944.8|3954.5|3942.5|3956.8|3944.8|3954.5|3942.5|0
1623307390000|2021-06-10 06:43:10|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1623307400000|2021-06-10 06:43:20|3954.8|3942.8|3954.3|3942.3|3954.8|3942.8|3954.3|3942.3|0
1623307410000|2021-06-10 06:43:30|3954.8|3942.8|3954.5|3942.5|3955|3943|3954.5|3942.5|0
1623307420000|2021-06-10 06:43:40|3954.8|3942.8|3955|3943|3955|3943|3954.8|3942.8|0
1623307430000|2021-06-10 06:43:50|3955.5|3943.5|3956.3|3944.3|3956.3|3944.3|3955.5|3943.5|0
1623307440000|2021-06-10 06:44:00|3956.5|3944.5|3956.8|3944.8|3956.8|3944.8|3956.5|3944.5|0
1623307460000|2021-06-10 06:44:20|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1623307470000|2021-06-10 06:44:30|3956.8|3944.8|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1623307480000|2021-06-10 06:44:40|3956|3944|3956|3944|3956|3944|3955.8|3943.8|0
1623307490000|2021-06-10 06:44:50|3955.8|3943.8|3956|3944|3956|3944|3955.8|3943.8|0
1623307510000|2021-06-10 06:45:10|3956.3|3944.3|3957.4|3945.4|3957.6|3945.6|3956.3|3944.3|0
1623307520000|2021-06-10 06:45:20|3957.1|3945.1|3957.6|3945.6|3957.6|3945.6|3957|3945|3
1623307530000|2021-06-10 06:45:30|3957.8|3945.8|3959|3947|3959|3947|3957.8|3945.8|2
1623307540000|2021-06-10 06:45:40|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|0
1623307550000|2021-06-10 06:45:50|3958.3|3946.3|3958|3946|3958.3|3946.3|3957|3945|0
1623307560000|2021-06-10 06:46:00|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1623307570000|2021-06-10 06:46:10|3958.3|3946.3|3959.8|3947.8|3959.8|3947.8|3958.3|3946.3|0
1623307590000|2021-06-10 06:46:30|3960.3|3948.3|3960.6|3948.6|3960.6|3948.6|3960.3|3948.3|2
1623307600000|2021-06-10 06:46:40|3960.3|3948.3|3959.3|3947.3|3960.3|3948.3|3959.3|3947.3|0
1623307610000|2021-06-10 06:46:50|3959.6|3947.6|3961.7|3949.7|3961.7|3949.7|3959.6|3947.6|3
1623307620000|2021-06-10 06:47:00|3960.9|3948.9|3961.7|3949.7|3961.7|3949.7|3960.9|3948.9|0
1623307640000|2021-06-10 06:47:20|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|1
1623307650000|2021-06-10 06:47:30|3963.3|3951.3|3963.8|3951.8|3964|3952|3963.3|3951.3|0
1623307660000|2021-06-10 06:47:40|3964.3|3952.3|3964|3952|3964.3|3952.3|3964|3952|0
1623307670000|2021-06-10 06:47:50|3963.8|3951.8|3964.6|3952.6|3964.6|3952.6|3963.5|3951.5|2
1623307680000|2021-06-10 06:48:00|3965.1|3953.1|3964.8|3952.8|3965.1|3953.1|3964.8|3952.8|1
1623307690000|2021-06-10 06:48:10|3965.1|3953.1|3964.8|3952.8|3965.6|3953.6|3964.8|3952.8|6
1623307700000|2021-06-10 06:48:20|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.1|3952.1|0
1623307710000|2021-06-10 06:48:30|3964.1|3952.1|3963.8|3951.8|3964.1|3952.1|3963|3951|0
1623307720000|2021-06-10 06:48:40|3964.1|3952.1|3962.5|3950.5|3964.1|3952.1|3962.5|3950.5|0
1623307730000|2021-06-10 06:48:50|3963|3951|3963.3|3951.3|3963.8|3951.8|3962.8|3950.8|0
1623307740000|2021-06-10 06:49:00|3963|3951|3962.3|3950.3|3963|3951|3962.3|3950.3|0
1623307750000|2021-06-10 06:49:10|3962|3946|3961.3|3949.3|3963.3|3950.3|3960.3|3946|0
1623307760000|2021-06-10 06:49:20|3960.7|3948.7|3961.3|3949.3|3962.3|3949.3|3960.3|3946.3|0
1623307770000|2021-06-10 06:49:30|3960.8|3948.8|3961.5|3945.5|3961.5|3948.8|3960.3|3945.5|0
1623307780000|2021-06-10 06:49:40|3959.3|3947.3|3961.8|3949.8|3961.8|3949.8|3959|3947|0
1623307790000|2021-06-10 06:49:50|3961.5|3949.5|3962|3950|3963.3|3950.3|3961.5|3947.3|0
1623307800000|2021-06-10 06:50:00|3962.3|3950.3|3960.8|3948.8|3962.3|3950.3|3960.8|3948.8|0
1623307810000|2021-06-10 06:50:10|3961|3949|3962.3|3950.3|3962.3|3950.3|3961|3949|0
1623307820000|2021-06-10 06:50:20|3961.8|3949.8|3962.3|3950.3|3962.3|3950.3|3961.3|3949.3|0
1623307840000|2021-06-10 06:50:40|3961.8|3949.8|3961.8|3949.8|3962.3|3950.3|3961.3|3949.3|0
1623307850000|2021-06-10 06:50:50|3961.5|3949.5|3962.3|3950.3|3962.3|3950.3|3961.5|3949.5|0
1623307860000|2021-06-10 06:51:00|3961.8|3949.8|3960.8|3948.8|3961.8|3949.8|3960.8|3948.8|0
1623307870000|2021-06-10 06:51:10|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1623307880000|2021-06-10 06:51:20|3963.8|3951.8|3966.3|3950.3|3966.3|3951.8|3963.8|3950|0
1623307890000|2021-06-10 06:51:30|3964|3952|3966.3|3950.3|3966.3|3952.8|3963.8|3950|0
1623307900000|2021-06-10 06:51:40|3964.8|3952.8|3964.3|3952.3|3964.8|3952.8|3964.3|3952.3|0
1623307910000|2021-06-10 06:51:50|3964|3952|3963.5|3951.5|3964|3952|3963.5|3951.5|0
1623307920000|2021-06-10 06:52:00|3963.3|3951.3|3962.5|3950.5|3963.3|3951.3|3962.5|3950.5|0
1623307930000|2021-06-10 06:52:10|3964|3948|3961.3|3949.3|3964|3949.3|3961.3|3948|0
1623307940000|2021-06-10 06:52:20|3962.2|3950.2|3964|3948|3964|3950.2|3962.2|3948|0
1623307950000|2021-06-10 06:52:30|3962.2|3950.2|3961.3|3949.3|3964.3|3950.2|3961.3|3948|0
1623307970000|2021-06-10 06:52:50|3960.8|3948.8|3960|3948|3962.3|3948.8|3960|3946.3|0
1623307980000|2021-06-10 06:53:00|3959.8|3947.8|3958.3|3946.3|3961.5|3948.3|3958.3|3945.5|0
1623308000000|2021-06-10 06:53:20|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1623308010000|2021-06-10 06:53:30|3960|3948|3959.8|3947.8|3961.5|3948|3959.8|3945.3|0
1623308020000|2021-06-10 06:53:40|3961.3|3945.3|3959.8|3947.8|3961.3|3947.8|3959.8|3945.3|0
1623308030000|2021-06-10 06:53:50|3959.5|3947.5|3959.8|3947.8|3959.8|3947.8|3959.3|3947.3|0
1623308040000|2021-06-10 06:54:00|3961.5|3945.5|3958.8|3946.8|3961.5|3946.8|3958.8|3945.3|0
1623308050000|2021-06-10 06:54:10|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1623308060000|2021-06-10 06:54:20|3957.8|3945.8|3957.2|3945.2|3957.8|3945.8|3957.2|3945.2|0
1623308070000|2021-06-10 06:54:30|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1623308080000|2021-06-10 06:54:40|3957.2|3945.2|3957.5|3945.5|3957.5|3945.5|3957.2|3945.2|0
1623308090000|2021-06-10 06:54:50|3957.3|3945.3|3956.7|3944.7|3957.3|3945.3|3956.7|3944.7|0
1623308100000|2021-06-10 06:55:00|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1623308110000|2021-06-10 06:55:10|3955.9|3943.9|3955.7|3943.7|3956.2|3944.2|3955.2|3943.2|1
1623308120000|2021-06-10 06:55:20|3954.4|3942.4|3955.1|3943.1|3955.6|3943.6|3954.4|3942.4|2
1623308130000|2021-06-10 06:55:30|3955.3|3943.3|3954.8|3942.8|3955.3|3943.3|3954.8|3942.8|1
1623308150000|2021-06-10 06:55:50|3955.1|3943.1|3955.6|3943.6|3955.6|3943.6|3955.1|3943.1|0
1623308160000|2021-06-10 06:56:00|3955.3|3943.3|3955.8|3943.8|3956.1|3944.1|3955.3|3943.3|0
1623308170000|2021-06-10 06:56:10|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|0
1623308180000|2021-06-10 06:56:20|3956.3|3944.3|3955.3|3943.3|3956.3|3944.3|3955.3|3943.3|0
1623308190000|2021-06-10 06:56:30|3955.6|3943.6|3955.6|3943.6|3956.1|3944.1|3955.6|3943.6|0
1623308220000|2021-06-10 06:57:00|3955.2|3943.2|3955.3|3943.3|3956.1|3944.1|3955.2|3943.2|0
1623308250000|2021-06-10 06:57:30|3955.6|3943.6|3956.4|3944.4|3956.4|3944.4|3955.6|3943.6|0
1623308260000|2021-06-10 06:57:40|3955.6|3943.6|3955.8|3943.8|3956.4|3944.4|3955.6|3943.6|0
1623308270000|2021-06-10 06:57:50|3955.6|3943.6|3955.8|3943.8|3955.8|3943.8|3955.6|3943.6|0
1623308280000|2021-06-10 06:58:00|3956.1|3944.1|3956.7|3944.7|3956.7|3944.7|3956.1|3944.1|0
1623308310000|2021-06-10 06:58:30|3956.2|3944.2|3956.9|3944.9|3956.9|3944.9|3956.2|3944.2|0
1623308360000|2021-06-10 06:59:20|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1623308370000|2021-06-10 06:59:30|3958.4|3946.4|3958.4|3946.4|3958.7|3946.7|3958.4|3946.4|0
1623308380000|2021-06-10 06:59:40|3958.7|3946.7|3958.4|3946.4|3958.7|3946.7|3958.4|3946.4|0
1623308390000|2021-06-10 06:59:50|3958.9|3946.9|3960.2|3948.2|3960.4|3948.4|3958.9|3946.9|0
1623308400000|2021-06-10 07:00:00|3960.4|3948.4|3962.2|3950.2|3962.2|3950.2|3960.4|3948.4|0
1623308410000|2021-06-10 07:00:10|3962.4|3950.4|3963.2|3951.2|3963.2|3951.2|3962.4|3950.4|0
1623308420000|2021-06-10 07:00:20|3963.6|3951.6|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|0
1623308430000|2021-06-10 07:00:30|3964.2|3952.2|3967.2|3955.2|3967.2|3955.2|3964.2|3952.2|0
1623308440000|2021-06-10 07:00:40|3967.4|3955.4|3965.7|3953.7|3967.5|3955.5|3965.7|3953.7|0
1623308450000|2021-06-10 07:00:50|3965.2|3953.2|3963.7|3951.7|3965.2|3953.2|3962.7|3950.7|0
1623308460000|2021-06-10 07:01:00|3963.9|3951.9|3965.2|3953.2|3965.2|3953.2|3963.9|3951.9|0
1623308470000|2021-06-10 07:01:10|3964.7|3952.7|3963.2|3951.2|3964.7|3952.7|3963.2|3951.2|0
1623308480000|2021-06-10 07:01:20|3961.2|3949.2|3960.7|3948.7|3961.2|3949.2|3960.7|3948.7|0
1623308490000|2021-06-10 07:01:30|3961.2|3949.2|3960.2|3948.2|3961.2|3949.2|3960.2|3948.2|0
1623308500000|2021-06-10 07:01:40|3960.4|3948.4|3957.7|3945.7|3960.4|3948.4|3957.7|3945.7|0
1623308510000|2021-06-10 07:01:50|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1623308520000|2021-06-10 07:02:00|3958.2|3946.2|3958.5|3946.5|3958.7|3946.7|3958.2|3946.2|0
1623308530000|2021-06-10 07:02:10|3959|3947|3959.5|3947.5|3959.7|3947.7|3959|3947|0
1623308540000|2021-06-10 07:02:20|3959|3947|3958.5|3946.5|3959|3947|3958.5|3946.5|0
1623308550000|2021-06-10 07:02:30|3959|3947|3959.5|3947.5|3959.5|3947.5|3959|3947|0
1623308560000|2021-06-10 07:02:40|3959.7|3947.7|3960.4|3948.4|3960.4|3948.4|3959.7|3947.7|0
1623308570000|2021-06-10 07:02:50|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1623308580000|2021-06-10 07:03:00|3959.7|3947.7|3958.2|3946.2|3959.7|3947.7|3958.2|3946.2|0
1623308590000|2021-06-10 07:03:10|3958.7|3946.7|3958.2|3946.2|3958.7|3946.7|3958.2|3946.2|0
1623308600000|2021-06-10 07:03:20|3958.4|3946.4|3958.2|3946.2|3958.7|3946.7|3958.2|3946.2|0
1623308610000|2021-06-10 07:03:30|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|0
1623308620000|2021-06-10 07:03:40|3959.5|3947.5|3959.2|3947.2|3959.5|3947.5|3959.2|3947.2|0
1623308630000|2021-06-10 07:03:50|3959.4|3947.4|3960.7|3948.7|3960.7|3948.7|3959.4|3947.4|0
1623308650000|2021-06-10 07:04:10|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1623308660000|2021-06-10 07:04:20|3961.7|3949.7|3962.9|3950.9|3962.9|3950.9|3961.7|3949.7|0
1623308670000|2021-06-10 07:04:30|3962.7|3950.7|3960.7|3948.7|3962.7|3950.7|3960.7|3948.7|0
1623308680000|2021-06-10 07:04:40|3960.5|3948.5|3958.7|3946.7|3960.5|3948.5|3958.4|3946.4|0
1623308690000|2021-06-10 07:04:50|3959.7|3947.7|3959.2|3947.2|3959.7|3947.7|3958.7|3946.7|0
1623308700000|2021-06-10 07:05:00|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.2|3947.2|0
1623308710000|2021-06-10 07:05:10|3960.1|3948.1|3963.9|3951.9|3963.9|3951.9|3960.1|3948.1|0
1623308720000|2021-06-10 07:05:20|3963.4|3951.4|3963.9|3951.9|3963.9|3951.9|3961.7|3949.7|0
1623308730000|2021-06-10 07:05:30|3964.1|3952.1|3964.7|3952.7|3964.7|3952.7|3963.7|3951.7|0
1623308740000|2021-06-10 07:05:40|3965.2|3953.2|3964.2|3952.2|3965.2|3953.2|3964.2|3952.2|0
1623308750000|2021-06-10 07:05:50|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1623308760000|2021-06-10 07:06:00|3964.2|3952.2|3963.7|3951.7|3964.2|3952.2|3962.7|3950.7|0
1623308770000|2021-06-10 07:06:10|3962.7|3950.7|3963.7|3951.7|3963.7|3951.7|3962.7|3950.7|0
1623308780000|2021-06-10 07:06:20|3962.1|3950.1|3961.9|3949.9|3962.1|3950.1|3961.9|3949.9|0
1623308800000|2021-06-10 07:06:40|3962.1|3950.1|3961.9|3949.9|3962.1|3950.1|3961.9|3949.9|0
1623308810000|2021-06-10 07:06:50|3962.4|3950.4|3962.9|3950.9|3962.9|3950.9|3962.4|3950.4|0
1623308820000|2021-06-10 07:07:00|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|0
1623308830000|2021-06-10 07:07:10|3962.9|3950.9|3961.9|3949.9|3962.9|3950.9|3961.9|3949.9|0
1623308840000|2021-06-10 07:07:20|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1623308860000|2021-06-10 07:07:40|3962.2|3950.2|3961.9|3949.9|3962.2|3950.2|3961.9|3949.9|0
1623308870000|2021-06-10 07:07:50|3962.4|3950.4|3963.4|3951.4|3963.4|3951.4|3962.2|3950.2|0
1623308880000|2021-06-10 07:08:00|3963.2|3951.2|3963.4|3951.4|3963.4|3951.4|3962.9|3950.9|0
1623308890000|2021-06-10 07:08:10|3965.9|3949.9|3965.4|3953.4|3965.9|3953.4|3963.7|3949.9|0
1623308900000|2021-06-10 07:08:20|3965.6|3953.6|3965.4|3953.4|3965.6|3953.6|3965.4|3953.4|0
1623308930000|2021-06-10 07:08:50|3965.9|3953.9|3966.9|3954.9|3966.9|3954.9|3965.4|3953.4|0
1623308950000|2021-06-10 07:09:10|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1623308960000|2021-06-10 07:09:20|3965.4|3953.4|3963.4|3951.4|3965.6|3953.6|3963.4|3951.4|0
1623308970000|2021-06-10 07:09:30|3963.2|3951.2|3962.9|3950.9|3963.2|3951.2|3962.9|3950.9|0
1623308980000|2021-06-10 07:09:40|3961.6|3949.6|3960.9|3948.9|3961.9|3949.9|3960.9|3948.9|0
1623309000000|2021-06-10 07:10:00|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3959.9|3947.9|0
1623309010000|2021-06-10 07:10:10|3961.4|3949.4|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1623309020000|2021-06-10 07:10:20|3962.1|3950.1|3963.4|3951.4|3963.4|3951.4|3962.1|3950.1|0
1623309070000|2021-06-10 07:11:10|3963.9|3951.9|3964.7|3952.7|3964.9|3952.9|3963.9|3951.9|0
1623309090000|2021-06-10 07:11:30|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|0
1623309100000|2021-06-10 07:11:40|3964.9|3952.9|3962.9|3950.9|3964.9|3952.9|3962.9|3950.9|0
1623309110000|2021-06-10 07:11:50|3962.7|3950.7|3961.9|3949.9|3962.7|3950.7|3961.9|3949.9|0
1623309140000|2021-06-10 07:12:20|3962.1|3950.1|3962.9|3950.9|3962.9|3950.9|3962.1|3950.1|0
1623309150000|2021-06-10 07:12:30|3962.7|3950.7|3962.4|3950.4|3962.7|3950.7|3962.4|3950.4|0
1623309180000|2021-06-10 07:13:00|3962.2|3950.2|3960.9|3948.9|3962.2|3950.2|3960.9|3948.9|0
1623309190000|2021-06-10 07:13:10|3960.5|3948.5|3959.4|3947.4|3960.5|3948.5|3959.4|3947.4|0
1623309200000|2021-06-10 07:13:20|3959.2|3947.2|3958.9|3946.9|3959.4|3947.4|3957.9|3945.9|0
1623309210000|2021-06-10 07:13:30|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1623309220000|2021-06-10 07:13:40|3958.2|3946.2|3956.6|3944.6|3958.2|3946.2|3956.6|3944.6|0
1623309230000|2021-06-10 07:13:50|3956.4|3944.4|3956.6|3944.6|3956.6|3944.6|3956.1|3944.1|0
1623309250000|2021-06-10 07:14:10|3956.4|3944.4|3957.4|3945.4|3957.4|3945.4|3956.1|3944.1|0
1623309260000|2021-06-10 07:14:20|3956.9|3944.9|3957.9|3945.9|3957.9|3945.9|3956.6|3944.6|0
1623309280000|2021-06-10 07:14:40|3957.7|3945.7|3958.1|3946.1|3958.1|3946.1|3957.4|3945.4|0
1623309300000|2021-06-10 07:15:00|3958.4|3946.4|3956.1|3944.1|3958.4|3946.4|3956.1|3944.1|0
1623309310000|2021-06-10 07:15:10|||||||||20
1623309320000|2021-06-10 07:15:20|3954|3942|3952.7|3940.7|3954.3|3942.3|3952.7|3940.7|29
1623309330000|2021-06-10 07:15:30|3952.2|3940.2|3952.7|3940.7|3953|3941|3952.2|3940.2|30
1623309340000|2021-06-10 07:15:40|3951.3|3939.3|3949|3937|3951.3|3939.3|3948.8|3936.8|13
1623309350000|2021-06-10 07:15:50|3948.8|3936.8|3948.2|3936.2|3949|3937|3947.7|3935.7|1
1623309360000|2021-06-10 07:16:00|3949|3937|3950.3|3938.3|3950.3|3938.3|3949|3937|0
1623309370000|2021-06-10 07:16:10|3949.8|3937.8|3948.5|3936.5|3949.8|3937.8|3948.5|3936.5|6
1623309380000|2021-06-10 07:16:20|3948.7|3936.7|3943.5|3931.5|3949|3937|3943|3931|18
1623309400000|2021-06-10 07:16:40|3943.2|3931.2|3942.6|3930.6|3943.5|3931.5|3942.6|3930.6|10
1623309410000|2021-06-10 07:16:50|3942.7|3930.7|3942.9|3930.9|3943.2|3931.2|3942.7|3930.7|0
1623309420000|2021-06-10 07:17:00|3943.2|3931.2|3944.2|3932.2|3944.7|3932.7|3943.2|3931.2|0
1623309430000|2021-06-10 07:17:10|3944.5|3932.5|3944|3932|3944.5|3932.5|3943.5|3931.5|1
1623309440000|2021-06-10 07:17:20|3944.5|3932.5|3946.7|3934.7|3946.7|3934.7|3943.7|3931.7|2
1623309450000|2021-06-10 07:17:30|3947|3935|3948.5|3936.5|3948.5|3936.5|3947|3935|0
1623309470000|2021-06-10 07:17:50|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|0
1623309480000|2021-06-10 07:18:00|3949.5|3937.5|3952.3|3940.3|3952.8|3940.8|3949.5|3937.5|2
1623309490000|2021-06-10 07:18:10|3952.8|3940.8|3954.3|3942.3|3954.8|3942.8|3952.8|3940.8|0
1623309500000|2021-06-10 07:18:20|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1623309510000|2021-06-10 07:18:30|3953.8|3941.8|3954|3938|3954.8|3942.3|3952.1|3938|0
1623309520000|2021-06-10 07:18:40|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|0
1623309530000|2021-06-10 07:18:50|3950.8|3938.8|3950.5|3938.5|3950.8|3938.8|3949.5|3937.5|0
1623309540000|2021-06-10 07:19:00|3950.2|3938.2|3950.8|3938.8|3951.3|3939.3|3950.2|3938.2|0
1623309550000|2021-06-10 07:19:10|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|0
1623309570000|2021-06-10 07:19:30|3953.5|3937.5|3953.5|3937.5|3953.5|3937.5|3953.5|3937.5|0
1623309580000|2021-06-10 07:19:40|3950.5|3938.5|3951|3939|3953.5|3939.3|3950.5|3936.9|0
1623309590000|2021-06-10 07:19:50|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3950.4|3938.4|0
1623309600000|2021-06-10 07:20:00|3950.4|3938.4|3951.5|3939.5|3951.5|3939.5|3950.4|3938.4|0
1623309610000|2021-06-10 07:20:10|3950.9|3938.9|3951.8|3939.8|3951.8|3939.8|3950.9|3938.9|0
1623309620000|2021-06-10 07:20:20|3951.3|3939.3|3951.5|3939.5|3951.8|3939.8|3951|3939|0
1623309630000|2021-06-10 07:20:30|3951|3939|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1623309640000|2021-06-10 07:20:40|3951.3|3939.3|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1623309650000|2021-06-10 07:20:50|3951.3|3939.3|3949.7|3937.7|3951.8|3939.8|3949.7|3937.7|2
1623309660000|2021-06-10 07:21:00|3949.9|3937.9|3950.2|3938.2|3950.2|3938.2|3949.9|3937.9|0
1623309670000|2021-06-10 07:21:10|3950.4|3938.4|3950.7|3938.7|3950.7|3938.7|3950.3|3938.3|2
1623309700000|2021-06-10 07:21:40|3950.5|3938.5|3949.4|3937.4|3950.5|3938.5|3949.4|3937.4|0
1623309710000|2021-06-10 07:21:50|3949.7|3937.7|3950.2|3938.2|3950.2|3938.2|3949.7|3937.7|0
1623309720000|2021-06-10 07:22:00|3949.9|3937.9|3950.2|3938.2|3950.2|3938.2|3949.4|3937.4|0
1623309730000|2021-06-10 07:22:10|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|0
1623309750000|2021-06-10 07:22:30|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|0
1623309760000|2021-06-10 07:22:40|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|0
1623309770000|2021-06-10 07:22:50|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1623309780000|2021-06-10 07:23:00|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1623309790000|2021-06-10 07:23:10|3950.5|3938.5|3949.9|3937.9|3950.5|3938.5|3949.9|3937.9|0
1623309800000|2021-06-10 07:23:20|3949.7|3937.7|3949.7|3937.7|3949.9|3937.9|3949.7|3937.7|2
1623309810000|2021-06-10 07:23:30|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|2
1623309820000|2021-06-10 07:23:40|3950.5|3938.5|3948.9|3936.9|3950.5|3938.5|3948.9|3936.9|3
1623309830000|2021-06-10 07:23:50|3948.4|3936.4|3948.9|3936.9|3948.9|3936.9|3948.2|3936.2|5
1623309840000|2021-06-10 07:24:00|3948.4|3936.4|3947.7|3935.7|3948.4|3936.4|3947.7|3935.7|1
1623309850000|2021-06-10 07:24:10|3947.9|3935.9|3947|3935|3948.2|3936.2|3947|3935|4
1623309860000|2021-06-10 07:24:20|3946.5|3934.5|3945.3|3933.3|3946.8|3934.8|3945.3|3933.3|0
1623309870000|2021-06-10 07:24:30|3945.5|3933.5|3945.8|3933.8|3945.8|3933.8|3945.5|3933.5|0
1623309880000|2021-06-10 07:24:40|3946.3|3934.3|3946.3|3934.3|3946.8|3934.8|3946.3|3934.3|0
1623309890000|2021-06-10 07:24:50|3946|3934|3946.3|3934.3|3946.3|3934.3|3945.8|3933.8|0
1623309900000|2021-06-10 07:25:00|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|0
1623309910000|2021-06-10 07:25:10|3947.3|3935.3|3948.8|3936.8|3948.8|3936.8|3947.3|3935.3|0
1623309920000|2021-06-10 07:25:20|3949.3|3937.3|3949.5|3937.5|3949.5|3937.5|3949.3|3937.3|3
1623309930000|2021-06-10 07:25:30|3950.2|3938.2|3954.5|3942.5|3954.5|3942.5|3950.2|3938.2|2
1623309940000|2021-06-10 07:25:40|3955.3|3943.3|3956.3|3944.3|3957.5|3945.5|3955.3|3943.3|0
1623309950000|2021-06-10 07:25:50|3956.5|3944.5|3955.8|3943.8|3956.5|3944.5|3955.8|3943.8|0
1623309960000|2021-06-10 07:26:00|3955.5|3943.5|3957.5|3945.5|3957.5|3945.5|3955.3|3943.3|0
1623309970000|2021-06-10 07:26:10|3957.7|3945.7|3962.5|3950.5|3962.5|3950.5|3957.5|3945.5|3
1623309980000|2021-06-10 07:26:20|3963|3951|3962.3|3950.3|3963|3951|3962.3|3950.3|0
1623309990000|2021-06-10 07:26:30|3962|3950|3961.5|3949.5|3962.2|3950.2|3961.5|3949.5|0
1623310000000|2021-06-10 07:26:40|3962|3950|3962|3950|3962|3950|3960.5|3948.5|0
1623310010000|2021-06-10 07:26:50|3960.8|3948.8|3961|3949|3961|3949|3960.3|3948.3|0
1623310020000|2021-06-10 07:27:00|3961.5|3949.5|3960.5|3948.5|3961.5|3949.5|3960|3948|2
1623310030000|2021-06-10 07:27:10|3960|3948|3959.5|3947.5|3960|3948|3958|3946|0
1623310040000|2021-06-10 07:27:20|3959.7|3947.7|3960.5|3948.5|3960.5|3948.5|3959.5|3947.5|0
1623310050000|2021-06-10 07:27:30|3960.3|3948.3|3960|3948|3960.3|3948.3|3960|3948|6
1623310060000|2021-06-10 07:27:40|3959.7|3947.7|3958|3946|3959.7|3947.7|3958|3946|0
1623310070000|2021-06-10 07:27:50|3958.2|3946.2|3957|3945|3958.2|3946.2|3957|3945|0
1623310080000|2021-06-10 07:28:00|3956.5|3944.5|3957|3945|3957|3945|3956.5|3944.5|0
1623310090000|2021-06-10 07:28:10|3957.2|3945.2|3957.5|3945.5|3957.5|3945.5|3957.2|3945.2|0
1623310100000|2021-06-10 07:28:20|3957.7|3945.7|3958|3946|3958|3946|3957.7|3945.7|0
1623310110000|2021-06-10 07:28:30|3957.5|3945.5|3958|3946|3958|3946|3957.5|3945.5|0
1623310120000|2021-06-10 07:28:40|3956.7|3944.7|3955.2|3943.2|3956.7|3944.7|3955.2|3943.2|1
1623310130000|2021-06-10 07:28:50|3955|3943|3955.5|3943.5|3955.5|3943.5|3955|3943|0
1623310140000|2021-06-10 07:29:00|3956.5|3944.5|3956.7|3944.7|3956.7|3944.7|3956.5|3944.5|2
1623310150000|2021-06-10 07:29:10|3956.9|3944.9|3958.4|3946.4|3958.4|3946.4|3956.9|3944.9|1
1623310160000|2021-06-10 07:29:20|3958.9|3946.9|3960.4|3948.4|3960.7|3948.7|3958.9|3946.9|3
1623310170000|2021-06-10 07:29:30|3960.7|3948.7|3960.9|3948.9|3961.2|3949.2|3960.7|3948.7|0
1623310180000|2021-06-10 07:29:40|3961.2|3949.2|3960.9|3948.9|3961.2|3949.2|3960.9|3948.9|4
1623310190000|2021-06-10 07:29:50|3961.2|3949.2|3961.7|3949.7|3961.7|3949.7|3961.2|3949.2|0
1623310200000|2021-06-10 07:30:00|3961.5|3949.5|3960.9|3948.9|3961.5|3949.5|3960.9|3948.9|0
1623310230000|2021-06-10 07:30:30|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|1
1623310240000|2021-06-10 07:30:40|3960.8|3948.8|3961.8|3949.8|3961.8|3949.8|3960.8|3948.8|0
1623310250000|2021-06-10 07:30:50|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1623310260000|2021-06-10 07:31:00|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|0
1623310270000|2021-06-10 07:31:10|3961.6|3949.6|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|0
1623310290000|2021-06-10 07:31:30|3961|3949|3960.5|3948.5|3961.1|3949.1|3959.2|3947.2|0
1623310300000|2021-06-10 07:31:40|3960.7|3948.7|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1623310310000|2021-06-10 07:31:50|3961|3949|3960.7|3948.7|3961|3949|3960.7|3948.7|0
1623310330000|2021-06-10 07:32:10|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960|3948|0
1623310340000|2021-06-10 07:32:20|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|2
1623310360000|2021-06-10 07:32:40|3961|3949|3961|3949|3961|3949|3960.7|3948.7|2
1623310370000|2021-06-10 07:32:50|3960.5|3948.5|3960|3948|3960.5|3948.5|3960|3948|0
1623310380000|2021-06-10 07:33:00|3959.7|3947.7|3959.5|3947.5|3959.7|3947.7|3959.5|3947.5|0
1623310390000|2021-06-10 07:33:10|3959|3947|3958.5|3946.5|3959|3947|3958.5|3946.5|0
1623310400000|2021-06-10 07:33:20|3958.3|3946.3|3958|3946|3958.3|3946.3|3958|3946|0
1623310430000|2021-06-10 07:33:50|3957.5|3945.5|3957|3945|3957.5|3945.5|3957|3945|0
1623310440000|2021-06-10 07:34:00|3956|3944|3956.5|3944.5|3956.5|3944.5|3956|3944|0
1623310480000|2021-06-10 07:34:40|3956.7|3944.7|3956|3944|3957|3945|3956|3944|0
1623310490000|2021-06-10 07:34:50|3956.5|3944.5|3956|3944|3957|3945|3956|3944|0
1623310500000|2021-06-10 07:35:00|3955.8|3943.8|3954.5|3942.5|3955.8|3943.8|3954.5|3942.5|0
1623310510000|2021-06-10 07:35:10|3955|3943|3955.2|3943.2|3955.2|3943.2|3954.5|3942.5|0
1623310520000|2021-06-10 07:35:20|3955|3943|3955.2|3943.2|3955.2|3943.2|3955|3943|0
1623310530000|2021-06-10 07:35:30|3955|3943|3950.7|3938.7|3955|3943|3950.7|3938.7|0
1623310540000|2021-06-10 07:35:40|3950.2|3938.2|3951.5|3939.5|3952|3940|3950.2|3938.2|0
1623310550000|2021-06-10 07:35:50|3951.7|3939.7|3953|3941|3953|3941|3951.7|3939.7|0
1623310560000|2021-06-10 07:36:00|3952.5|3940.5|3953|3941|3953|3941|3952.5|3940.5|0
1623310570000|2021-06-10 07:36:10|3952.8|3940.8|3953|3941|3953|3941|3952.5|3940.5|0
1623310580000|2021-06-10 07:36:20|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1623310590000|2021-06-10 07:36:30|3953|3941|3953.5|3941.5|3954|3942|3953|3941|0
1623310600000|2021-06-10 07:36:40|3953.7|3941.7|3954|3942|3954|3942|3953.7|3941.7|0
1623310610000|2021-06-10 07:36:50|3954.5|3942.5|3953|3941|3954.5|3942.5|3953|3941|0
1623310630000|2021-06-10 07:37:10|3954.2|3942.2|3956|3944|3956|3944|3954.2|3942.2|0
1623310640000|2021-06-10 07:37:20|3955.8|3943.8|3953.6|3941.6|3955.8|3943.8|3953.6|3941.6|0
1623310650000|2021-06-10 07:37:30|3953.3|3941.3|3954|3942|3954|3942|3953.3|3941.3|0
1623310660000|2021-06-10 07:37:40|3953.8|3941.8|3953.5|3941.5|3953.8|3941.8|3953.5|3941.5|0
1623310670000|2021-06-10 07:37:50|3953.7|3941.7|3955|3943|3955|3943|3953.6|3941.6|0
1623310680000|2021-06-10 07:38:00|3955.2|3943.2|3952.5|3940.5|3955.5|3943.5|3952.5|3940.5|0
1623310690000|2021-06-10 07:38:10|3952.3|3940.3|3953|3941|3954|3942|3952|3940|0
1623310700000|2021-06-10 07:38:20|3952.8|3940.8|3952|3940|3953|3941|3952|3940|0
1623310710000|2021-06-10 07:38:30|3953|3941|3953|3941|3953.5|3941.5|3953|3941|0
1623310720000|2021-06-10 07:38:40|3953.5|3941.5|3954|3942|3954|3942|3953.5|3941.5|0
1623310730000|2021-06-10 07:38:50|3954.5|3942.5|3955|3943|3955|3943|3954.5|3942.5|0
1623310740000|2021-06-10 07:39:00|3955.5|3943.5|3956|3944|3956|3944|3955.5|3943.5|0
1623310810000|2021-06-10 07:40:10|3956.2|3944.2|3960.1|3948.1|3960.4|3948.4|3956.2|3944.2|1
1623310820000|2021-06-10 07:40:20|3960.6|3948.6|3959.1|3947.1|3960.6|3948.6|3959.1|3947.1|0
1623310830000|2021-06-10 07:40:30|3958.8|3946.8|3958.8|3946.8|3959.1|3947.1|3958.8|3946.8|0
1623310840000|2021-06-10 07:40:40|3959.3|3947.3|3959|3947|3959.6|3947.6|3959|3947|0
1623310850000|2021-06-10 07:40:50|3958.5|3946.5|3958|3946|3958.5|3946.5|3958|3946|0
1623310860000|2021-06-10 07:41:00|3957.8|3945.8|3957.5|3945.5|3958|3946|3957.5|3945.5|0
1623310870000|2021-06-10 07:41:10|3958|3946|3957.5|3945.5|3958|3946|3957.5|3945.5|0
1623310880000|2021-06-10 07:41:20|3958|3946|3958.5|3946.5|3958.5|3946.5|3958|3946|0
1623310890000|2021-06-10 07:41:30|3958.1|3946.1|3957|3945|3958.1|3946.1|3957|3945|0
1623310900000|2021-06-10 07:41:40|3956.8|3944.8|3956|3944|3956.8|3944.8|3956|3944|0
1623310910000|2021-06-10 07:41:50|3955|3943|3955|3943|3955.5|3943.5|3955|3943|0
1623310920000|2021-06-10 07:42:00|3955.2|3943.2|3956|3944|3956|3944|3955.2|3943.2|0
1623310940000|2021-06-10 07:42:20|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|0
1623310960000|2021-06-10 07:42:40|3955.3|3943.3|3955|3943|3955.3|3943.3|3955|3943|0
1623310970000|2021-06-10 07:42:50|3955.2|3943.2|3954.5|3942.5|3955.2|3943.2|3954.5|3942.5|0
1623310980000|2021-06-10 07:43:00|3954|3942|3952|3940|3954|3942|3952|3940|0
1623310990000|2021-06-10 07:43:10|3952.5|3940.5|3947.5|3935.5|3952.5|3940.5|3947.5|3935.5|5
1623311010000|2021-06-10 07:43:30|3947.2|3935.2|3947.7|3935.7|3948.2|3936.2|3947.2|3935.2|0
1623311020000|2021-06-10 07:43:40|3947.5|3935.5|3948.2|3936.2|3948.2|3936.2|3947.5|3935.5|0
1623311030000|2021-06-10 07:43:50|3948|3936|3945.2|3933.2|3948|3936|3945.2|3933.2|11
1623311040000|2021-06-10 07:44:00|3944.1|3932.1|3943.1|3931.1|3944.1|3932.1|3942.4|3930.4|21
1623311050000|2021-06-10 07:44:10|3943.4|3931.4|3943.1|3931.1|3943.4|3931.4|3943.1|3931.1|12
1623311060000|2021-06-10 07:44:20|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1623311070000|2021-06-10 07:44:30|3944.4|3932.4|3946.2|3934.2|3946.2|3934.2|3944.4|3932.4|0
1623311080000|2021-06-10 07:44:40|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.5|3934.5|0
1623311090000|2021-06-10 07:44:50|3946.9|3934.9|3948.7|3936.7|3948.7|3936.7|3946.9|3934.9|0
1623311100000|2021-06-10 07:45:00|3948.9|3936.9|3949.2|3937.2|3949.2|3937.2|3948.2|3936.2|0
1623311110000|2021-06-10 07:45:10|3948.7|3936.7|3946.9|3934.9|3948.7|3936.7|3946.9|3934.9|0
1623311120000|2021-06-10 07:45:20|3946.2|3934.2|3944|3932|3946.2|3934.2|3943.5|3931.5|1
1623311130000|2021-06-10 07:45:30|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3942.9|3930.9|0
1623311140000|2021-06-10 07:45:40|3944|3932|3948|3936|3948|3936|3944|3932|2
1623311160000|2021-06-10 07:46:00|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|2
1623311170000|2021-06-10 07:46:10|3948.2|3936.2|3948|3936|3948.2|3936.2|3948|3936|0
1623311180000|2021-06-10 07:46:20|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|0
1623311190000|2021-06-10 07:46:30|3948|3936|3948|3936|3948|3936|3948|3936|0
1623311200000|2021-06-10 07:46:40|3947.7|3935.7|3947.5|3935.5|3947.7|3935.7|3947.5|3935.5|0
1623311210000|2021-06-10 07:46:50|3947|3935|3946.7|3934.7|3947|3935|3946.7|3934.7|2
1623311230000|2021-06-10 07:47:10|3946.5|3934.5|3945.7|3933.7|3946.5|3934.5|3945.7|3933.7|2
1623311240000|2021-06-10 07:47:20|3945.6|3933.6|3944.5|3932.5|3945.6|3933.6|3944.2|3932.2|4
1623311250000|2021-06-10 07:47:30|3944.7|3932.7|3947|3935|3947|3935|3944.7|3932.7|0
1623311260000|2021-06-10 07:47:40|3947.2|3935.2|3945|3933|3947.5|3935.5|3945|3933|0
1623311270000|2021-06-10 07:47:50|3944.7|3932.7|3945|3933|3945|3933|3944.7|3932.7|0
1623311280000|2021-06-10 07:48:00|3945.2|3933.2|3946|3934|3946|3934|3945.2|3933.2|0
1623311290000|2021-06-10 07:48:10|3947.5|3935.5|3948.8|3936.8|3948.8|3936.8|3947.5|3935.5|0
1623311300000|2021-06-10 07:48:20|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1623311310000|2021-06-10 07:48:30|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|0
1623311320000|2021-06-10 07:48:40|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|0
1623311330000|2021-06-10 07:48:50|3949|3937|3949|3937|3949.2|3937.2|3949|3937|3
1623311340000|2021-06-10 07:49:00|3949.5|3937.5|3950.5|3938.5|3950.5|3938.5|3949.5|3937.5|0
1623311350000|2021-06-10 07:49:10|3951|3939|3953|3941|3953|3941|3951|3939|0
1623311360000|2021-06-10 07:49:20|3953.2|3941.2|3952.5|3940.5|3953.5|3941.5|3952.5|3940.5|0
1623311370000|2021-06-10 07:49:30|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|0
1623311380000|2021-06-10 07:49:40|3952.5|3940.5|3950.5|3938.5|3952.5|3940.5|3950.5|3938.5|0
1623311390000|2021-06-10 07:49:50|3950.3|3938.3|3949.5|3937.5|3950.3|3938.3|3949|3937|0
1623311400000|2021-06-10 07:50:00|3950|3938|3950.5|3938.5|3950.5|3938.5|3950|3938|0
1623311440000|2021-06-10 07:50:40|3951|3939|3951|3939|3951|3939|3951|3939|0
1623311470000|2021-06-10 07:51:10|3951.2|3939.2|3951.5|3939.5|3951.5|3939.5|3951.2|3939.2|0
1623311480000|2021-06-10 07:51:20|3951.7|3939.7|3952.5|3940.5|3952.5|3940.5|3951.7|3939.7|0
1623311490000|2021-06-10 07:51:30|3952.7|3940.7|3952.5|3940.5|3952.7|3940.7|3952.5|3940.5|0
1623311510000|2021-06-10 07:51:50|3952.3|3940.3|3951|3939|3952.3|3940.3|3951|3939|0
1623311520000|2021-06-10 07:52:00|3950.8|3938.8|3951|3939|3951.3|3939.3|3950.8|3938.8|0
1623311530000|2021-06-10 07:52:10|3950.8|3938.8|3950.5|3938.5|3951|3939|3950.3|3938.3|0
1623311540000|2021-06-10 07:52:20|3950.7|3938.7|3951.5|3939.5|3952|3940|3950.7|3938.7|0
1623311580000|2021-06-10 07:53:00|3951|3939|3950.3|3938.3|3951|3939|3950.3|3938.3|0
1623311600000|2021-06-10 07:53:20|3950.5|3938.5|3948.3|3936.3|3950.5|3938.5|3948.3|3936.3|0
1623311610000|2021-06-10 07:53:30|3948|3936|3946.8|3934.8|3948|3936|3946.8|3934.8|0
1623311620000|2021-06-10 07:53:40|3947|3935|3947|3935|3947|3935|3947|3935|0
1623311630000|2021-06-10 07:53:50|3947.2|3935.2|3947|3935|3948.5|3936.5|3946.7|3934.7|0
1623311640000|2021-06-10 07:54:00|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1623311650000|2021-06-10 07:54:10|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1623311670000|2021-06-10 07:54:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.7|3934.7|0
1623311690000|2021-06-10 07:54:50|3946.4|3934.4|3947.7|3935.7|3947.7|3935.7|3946.4|3934.4|0
1623311700000|2021-06-10 07:55:00|3948|3936|3948|3936|3948|3936|3948|3936|0
1623311710000|2021-06-10 07:55:10|3948.7|3936.7|3949.5|3937.5|3949.5|3937.5|3948.7|3936.7|0
1623311720000|2021-06-10 07:55:20|3949|3937|3949|3937|3949.5|3937.5|3949|3937|0
1623311730000|2021-06-10 07:55:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1623311740000|2021-06-10 07:55:40|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|0
1623311750000|2021-06-10 07:55:50|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|0
1623311770000|2021-06-10 07:56:10|3948.5|3936.5|3948.7|3936.7|3948.7|3936.7|3948.5|3936.5|0
1623311790000|2021-06-10 07:56:30|3948.2|3936.2|3946.7|3934.7|3948.2|3936.2|3945.7|3933.7|0
1623311800000|2021-06-10 07:56:40|3946.2|3934.2|3945.2|3933.2|3946.2|3934.2|3945.2|3933.2|5
1623311810000|2021-06-10 07:56:50|3945|3933|3944.4|3932.4|3945.2|3933.2|3944.4|3932.4|0
1623311820000|2021-06-10 07:57:00|3943.4|3931.4|3943.2|3931.2|3943.4|3931.4|3943.2|3931.2|2
1623311830000|2021-06-10 07:57:10|3942.7|3930.7|3943.2|3931.2|3943.2|3931.2|3942.7|3930.7|5
1623311840000|2021-06-10 07:57:20|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1623311850000|2021-06-10 07:57:30|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|0
1623311860000|2021-06-10 07:57:40|||||||||2
1623311870000|2021-06-10 07:57:50|3942.9|3930.9|3942.7|3930.7|3942.9|3930.9|3942.7|3930.7|1
1623311880000|2021-06-10 07:58:00|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|1
1623311890000|2021-06-10 07:58:10|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1623311900000|2021-06-10 07:58:20|3943.2|3931.2|3942.7|3930.7|3943.2|3931.2|3942.7|3930.7|0
1623311930000|2021-06-10 07:58:50|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.7|3930.7|0
1623311950000|2021-06-10 07:59:10|3942.7|3930.7|3942.1|3930.1|3942.7|3930.7|3942.1|3930.1|5
1623311960000|2021-06-10 07:59:20|||||||||16
1623311970000|2021-06-10 07:59:30|||||||||23
1623311990000|2021-06-10 07:59:50|||||||||3
1623312000000|2021-06-10 08:00:00|3942.3|3930.3|3942.1|3930.1|3943.4|3931.4|3942.1|3930.1|1
1623312010000|2021-06-10 08:00:10|3943.1|3931.1|3942.6|3930.6|3943.1|3931.1|3942.6|3930.6|1
1623312020000|2021-06-10 08:00:20|3943.3|3931.3|3943.9|3931.9|3943.9|3931.9|3943.3|3931.3|0
1623312040000|2021-06-10 08:00:40|3943.4|3931.4|3937.6|3925.6|3943.4|3931.4|3937.3|3925.3|8
1623312050000|2021-06-10 08:00:50|3936.8|3924.8|3934|3922|3937.3|3925.3|3932.5|3920.5|9
1623312060000|2021-06-10 08:01:00|3934.3|3922.3|3935.3|3923.3|3935.8|3923.8|3934.1|3922.1|0
1623312070000|2021-06-10 08:01:10|3936.3|3924.3|3936.1|3924.1|3936.3|3924.3|3936.1|3924.1|0
1623312080000|2021-06-10 08:01:20|3935.6|3923.6|3935.1|3923.1|3936.3|3924.3|3935.1|3923.1|0
1623312090000|2021-06-10 08:01:30|3935.3|3923.3|3935.1|3923.1|3935.3|3923.3|3934.6|3922.6|0
1623312100000|2021-06-10 08:01:40|3934.8|3922.8|3931.6|3919.6|3935.1|3923.1|3931.6|3919.6|1
1623312110000|2021-06-10 08:01:50|3932.1|3920.1|3932.8|3920.8|3932.8|3920.8|3932.1|3920.1|0
1623312120000|2021-06-10 08:02:00|3932.6|3920.6|3928.8|3916.8|3932.6|3920.6|3928.8|3916.8|5
1623312130000|2021-06-10 08:02:10|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3928.8|3916.8|0
1623312140000|2021-06-10 08:02:20|3929.3|3917.3|3928.9|3916.9|3929.8|3917.8|3928.9|3916.9|3
1623312150000|2021-06-10 08:02:30|3928.4|3916.4|3928.1|3916.1|3928.4|3916.4|3927.9|3915.9|0
1623312160000|2021-06-10 08:02:40|3928.4|3916.4|3930.1|3918.1|3930.1|3918.1|3928.4|3916.4|0
1623312170000|2021-06-10 08:02:50|3928.7|3916.7|3927.9|3915.9|3929.9|3917.9|3927.9|3915.9|0
1623312180000|2021-06-10 08:03:00|3928.4|3916.4|3927.6|3915.6|3929.4|3917.4|3927.6|3915.6|0
1623312190000|2021-06-10 08:03:10|3927.4|3915.4|3927.1|3915.1|3927.4|3915.4|3927.1|3915.1|1
1623312200000|2021-06-10 08:03:20|3927.6|3915.6|3927.9|3915.9|3927.9|3915.9|3926.8|3914.8|0
1623312210000|2021-06-10 08:03:30|3927.7|3915.7|3926.1|3914.1|3927.7|3915.7|3926.1|3914.1|1
1623312220000|2021-06-10 08:03:40|3925.2|3913.2|3925.6|3913.6|3926.1|3914.1|3925.1|3913.1|2
1623312230000|2021-06-10 08:03:50|3925.1|3913.1|3926.6|3914.6|3926.6|3914.6|3925.1|3913.1|0
1623312240000|2021-06-10 08:04:00|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1623312250000|2021-06-10 08:04:10|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.1|3915.1|0
1623312260000|2021-06-10 08:04:20|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1623312270000|2021-06-10 08:04:30|3927.3|3915.3|3927.1|3915.1|3927.3|3915.3|3927.1|3915.1|0
1623312280000|2021-06-10 08:04:40|3926.8|3914.8|3927.6|3915.6|3927.6|3915.6|3926.8|3914.8|0
1623312290000|2021-06-10 08:04:50|3927.1|3915.1|3927.6|3915.6|3927.6|3915.6|3927.1|3915.1|0
1623312300000|2021-06-10 08:05:00|3927.8|3915.8|3927.8|3915.8|3928.1|3916.1|3927.6|3915.6|0
1623312310000|2021-06-10 08:05:10|3928.1|3916.1|3926.6|3914.6|3928.3|3916.3|3925.9|3913.9|3
1623312320000|2021-06-10 08:05:20|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1623312330000|2021-06-10 08:05:30|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3928.1|3916.1|0
1623312340000|2021-06-10 08:05:40|3929.1|3917.1|3929.3|3917.3|3929.3|3917.3|3929.1|3917.1|0
1623312350000|2021-06-10 08:05:50|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3928.6|3916.6|0
1623312360000|2021-06-10 08:06:00|3928.9|3916.9|3928.6|3916.6|3928.9|3916.9|3928.6|3916.6|0
1623312370000|2021-06-10 08:06:10|3928.1|3916.1|3930.1|3918.1|3930.1|3918.1|3928.1|3916.1|0
1623312380000|2021-06-10 08:06:20|3929.9|3917.9|3930.1|3918.1|3930.1|3918.1|3929.6|3917.6|0
1623312390000|2021-06-10 08:06:30|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|4
1623312400000|2021-06-10 08:06:40|3929.3|3917.3|3929.6|3917.6|3929.6|3917.6|3929.3|3917.3|0
1623312410000|2021-06-10 08:06:50|3929.8|3917.8|3929.6|3917.6|3929.8|3917.8|3929.6|3917.6|0
1623312420000|2021-06-10 08:07:00|3929.4|3917.4|3929.3|3917.3|3929.6|3917.6|3929.3|3917.3|0
1623312450000|2021-06-10 08:07:30|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1623312460000|2021-06-10 08:07:40|3929.8|3917.8|3931.3|3919.3|3931.8|3919.8|3929.8|3917.8|0
1623312470000|2021-06-10 08:07:50|3932.1|3920.1|3933.1|3921.1|3933.1|3921.1|3932.1|3920.1|0
1623312480000|2021-06-10 08:08:00|3932.7|3920.7|3934.9|3922.9|3934.9|3922.9|3931.6|3919.6|0
1623312490000|2021-06-10 08:08:10|3935.2|3923.2|3936.2|3924.2|3936.7|3924.7|3935.2|3923.2|0
1623312500000|2021-06-10 08:08:20|3935.9|3923.9|3935.6|3923.6|3935.9|3923.9|3935.4|3923.4|0
1623312510000|2021-06-10 08:08:30|3935.9|3923.9|3935.7|3923.7|3936.7|3924.7|3935.7|3923.7|2
1623312520000|2021-06-10 08:08:40|3935.4|3923.4|3934.9|3922.9|3935.4|3923.4|3934.4|3922.4|2
1623312530000|2021-06-10 08:08:50|3935.3|3923.3|3934.7|3922.7|3935.4|3923.4|3934.4|3922.4|0
1623312540000|2021-06-10 08:09:00|3934.4|3922.4|3933.4|3921.4|3934.4|3922.4|3932.9|3920.9|0
1623312550000|2021-06-10 08:09:10|3933.2|3921.2|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1623312560000|2021-06-10 08:09:20|3933.6|3921.6|3934.9|3922.9|3934.9|3922.9|3933.6|3921.6|0
1623312570000|2021-06-10 08:09:30|3934.1|3922.1|3933.6|3921.6|3934.1|3922.1|3933.6|3921.6|0
1623312590000|2021-06-10 08:09:50|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|0
1623312600000|2021-06-10 08:10:00|3932.4|3920.4|3933.4|3921.4|3934.3|3922.3|3932.4|3920.4|0
1623312610000|2021-06-10 08:10:10|3933.9|3921.9|3933.9|3921.9|3934.9|3922.9|3933.9|3921.9|0
1623312620000|2021-06-10 08:10:20|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|0
1623312630000|2021-06-10 08:10:30|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|0
1623312640000|2021-06-10 08:10:40|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|0
1623312650000|2021-06-10 08:10:50|3933.4|3921.4|3933.1|3921.1|3933.4|3921.4|3933.1|3921.1|2
1623312660000|2021-06-10 08:11:00|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.6|3920.6|0
1623312670000|2021-06-10 08:11:10|3933.1|3921.1|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1623312680000|2021-06-10 08:11:20|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1623312690000|2021-06-10 08:11:30|3933.1|3921.1|3933.6|3921.6|3933.6|3921.6|3933.1|3921.1|0
1623312700000|2021-06-10 08:11:40|3933.1|3921.1|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1623312710000|2021-06-10 08:11:50|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3932.9|3920.9|3
1623312730000|2021-06-10 08:12:10|3932.9|3920.9|3931.4|3919.4|3932.9|3920.9|3929.9|3917.9|0
1623312740000|2021-06-10 08:12:20|3930.7|3918.7|3930.9|3918.9|3931.4|3919.4|3930.7|3918.7|16
1623312750000|2021-06-10 08:12:30|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1623312760000|2021-06-10 08:12:40|3930.1|3918.1|3930.6|3918.6|3930.6|3918.6|3930.1|3918.1|0
1623312770000|2021-06-10 08:12:50|3930.4|3918.4|3929.9|3917.9|3930.4|3918.4|3929.9|3917.9|0
1623312780000|2021-06-10 08:13:00|3930.1|3918.1|3929.6|3917.6|3930.1|3918.1|3929.6|3917.6|0
1623312790000|2021-06-10 08:13:10|3929.9|3917.9|3928.6|3916.6|3930.1|3918.1|3928.1|3916.1|0
1623312810000|2021-06-10 08:13:30|3928.4|3916.4|3927.1|3915.1|3928.4|3916.4|3927.1|3915.1|0
1623312820000|2021-06-10 08:13:40|3926.9|3914.9|3926.4|3914.4|3926.9|3914.9|3926.4|3914.4|0
1623312830000|2021-06-10 08:13:50|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1623312840000|2021-06-10 08:14:00|3926.4|3914.4|3927.6|3915.6|3927.6|3915.6|3926.4|3914.4|0
1623312850000|2021-06-10 08:14:10|3928.6|3916.6|3927.9|3915.9|3929.6|3917.6|3927.9|3915.9|0
1623312860000|2021-06-10 08:14:20|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|1
1623312870000|2021-06-10 08:14:30|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1623312880000|2021-06-10 08:14:40|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1623312890000|2021-06-10 08:14:50|3927.9|3915.9|3928.6|3916.6|3928.6|3916.6|3927.9|3915.9|4
1623312900000|2021-06-10 08:15:00|3928.1|3916.1|3927.9|3915.9|3928.1|3916.1|3927.9|3915.9|1
1623312910000|2021-06-10 08:15:10|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1623312920000|2021-06-10 08:15:20|3927.9|3915.9|3927.1|3915.1|3927.9|3915.9|3927.1|3915.1|0
1623312930000|2021-06-10 08:15:30|3926.9|3914.9|3926.1|3914.1|3926.9|3914.9|3926.1|3914.1|4
1623312940000|2021-06-10 08:15:40|3925.9|3913.9|3925.6|3913.6|3925.9|3913.9|3925.6|3913.6|0
1623312950000|2021-06-10 08:15:50|3926.4|3914.4|3926.6|3914.6|3926.6|3914.6|3926.4|3914.4|3
1623312960000|2021-06-10 08:16:00|||||||||2
1623312970000|2021-06-10 08:16:10|3926.4|3914.4|3925.6|3913.6|3926.4|3914.4|3925.6|3913.6|0
1623312980000|2021-06-10 08:16:20|3925.4|3913.4|3925.8|3913.8|3925.8|3913.8|3925.4|3913.4|0
1623312990000|2021-06-10 08:16:30|3926.1|3914.1|3925.8|3913.8|3926.1|3914.1|3925.8|3913.8|0
1623313000000|2021-06-10 08:16:40|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1623313010000|2021-06-10 08:16:50|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|0
1623313020000|2021-06-10 08:17:00|3924.1|3912.1|3922.3|3910.3|3925.1|3913.1|3922.3|3910.3|2
1623313030000|2021-06-10 08:17:10|3922|3910|3922|3910|3922.3|3910.3|3922|3910|0
1623313040000|2021-06-10 08:17:20|3922.5|3910.5|3922.8|3910.8|3922.8|3910.8|3922.5|3910.5|0
1623313050000|2021-06-10 08:17:30|3923|3911|3922.8|3910.8|3923.3|3911.3|3922.8|3910.8|0
1623313060000|2021-06-10 08:17:40|3922.6|3910.6|3921.5|3909.5|3922.6|3910.6|3921.5|3909.5|2
1623313070000|2021-06-10 08:17:50|3921.3|3909.3|3921|3909|3921.5|3909.5|3921|3909|23
1623313080000|2021-06-10 08:18:00|||||||||1
1623313090000|2021-06-10 08:18:10|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|1
1623313100000|2021-06-10 08:18:20|3921|3909|3921|3909|3921.3|3909.3|3921|3909|7
1623313110000|2021-06-10 08:18:30|||||||||1
1623313120000|2021-06-10 08:18:40|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1623313130000|2021-06-10 08:18:50|3920.7|3908.7|3920.5|3908.5|3920.7|3908.7|3920.5|3908.5|5
1623313140000|2021-06-10 08:19:00|3920.7|3908.7|3920.5|3908.5|3920.7|3908.7|3920.5|3908.5|1
1623313150000|2021-06-10 08:19:10|||||||||2
1623313160000|2021-06-10 08:19:20|3919.9|3907.9|3921.8|3909.8|3922|3910|3919.9|3907.9|20
1623313170000|2021-06-10 08:19:30|3921.5|3909.5|3917.5|3905.5|3921.5|3909.5|3917|3905|0
1623313180000|2021-06-10 08:19:40|3919|3907|3919|3907|3919|3907|3918.8|3906.8|0
1623313190000|2021-06-10 08:19:50|3921.5|3909.5|3921.3|3909.3|3921.5|3909.5|3921|3909|0
1623313200000|2021-06-10 08:20:00|3921.5|3909.5|3922.2|3910.2|3922.2|3910.2|3921.5|3909.5|0
1623313210000|2021-06-10 08:20:10|3922|3910|3922.5|3910.5|3922.7|3910.7|3922|3910|0
1623313220000|2021-06-10 08:20:20|3922.2|3910.2|3923.2|3911.2|3923.2|3911.2|3922.2|3910.2|0
1623313240000|2021-06-10 08:20:40|3923|3911|3923.5|3911.5|3923.5|3911.5|3922.2|3910.2|0
1623313250000|2021-06-10 08:20:50|3923.7|3911.7|3924|3912|3924|3912|3923.7|3911.7|0
1623313270000|2021-06-10 08:21:10|3923.8|3911.8|3923.2|3911.2|3923.8|3911.8|3923.2|3911.2|0
1623313280000|2021-06-10 08:21:20|3923.5|3911.5|3923.2|3911.2|3924|3912|3923.2|3911.2|0
1623313290000|2021-06-10 08:21:30|3923.5|3911.5|3922.5|3910.5|3923.5|3911.5|3922.5|3910.5|0
1623313300000|2021-06-10 08:21:40|3922.2|3910.2|3922.5|3910.5|3922.5|3910.5|3922.2|3910.2|0
1623313310000|2021-06-10 08:21:50|3923|3911|3922.5|3910.5|3923|3911|3922.5|3910.5|0
1623313330000|2021-06-10 08:22:10|3922.2|3910.2|3922.5|3910.5|3922.5|3910.5|3922.2|3910.2|0
1623313340000|2021-06-10 08:22:20|3922.2|3910.2|3921.5|3909.5|3922.2|3910.2|3921.5|3909.5|0
1623313350000|2021-06-10 08:22:30|3920.8|3908.8|3918.5|3906.5|3920.8|3908.8|3918|3906|0
1623313360000|2021-06-10 08:22:40|3918.8|3906.8|3919.2|3907.2|3920.2|3908.2|3918.8|3906.8|0
1623313370000|2021-06-10 08:22:50|3919.4|3907.4|3919.8|3907.8|3920|3908|3919.4|3907.4|0
1623313380000|2021-06-10 08:23:00|3920.4|3908.4|3920.5|3908.5|3921|3909|3920.4|3908.4|0
1623313390000|2021-06-10 08:23:10|3922|3910|3921.5|3909.5|3922|3910|3920.8|3908.8|0
1623313400000|2021-06-10 08:23:20|3921.7|3909.7|3921.5|3909.5|3922|3910|3921.5|3909.5|0
1623313410000|2021-06-10 08:23:30|3921.2|3909.2|3922.5|3910.5|3922.5|3910.5|3920.7|3908.7|0
1623313420000|2021-06-10 08:23:40|3922.3|3910.3|3921.7|3909.7|3922.3|3910.3|3921.7|3909.7|0
1623313430000|2021-06-10 08:23:50|3921.9|3909.9|3920.5|3908.5|3922.2|3910.2|3920.5|3908.5|0
1623313440000|2021-06-10 08:24:00|3920.2|3908.2|3920.5|3908.5|3920.5|3908.5|3920.2|3908.2|0
1623313460000|2021-06-10 08:24:20|3920|3908|3919.7|3907.7|3920|3908|3919.7|3907.7|0
1623313470000|2021-06-10 08:24:30|3921.3|3909.3|3920.8|3908.8|3921.3|3909.3|3920.5|3908.5|0
1623313480000|2021-06-10 08:24:40|3920.5|3908.5|3921|3909|3921|3909|3920.5|3908.5|0
1623313500000|2021-06-10 08:25:00|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1623313510000|2021-06-10 08:25:10|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1623313520000|2021-06-10 08:25:20|3922|3910|3922.8|3910.8|3922.8|3910.8|3922|3910|0
1623313540000|2021-06-10 08:25:40|3922.5|3910.5|3923|3911|3923|3911|3922.3|3910.3|0
1623313550000|2021-06-10 08:25:50|3923.5|3911.5|3924|3912|3924|3912|3923.5|3911.5|2
1623313560000|2021-06-10 08:26:00|3924.3|3912.3|3926.3|3914.3|3926.8|3914.8|3924.3|3912.3|0
1623313570000|2021-06-10 08:26:10|3926.5|3914.5|3928.3|3916.3|3929.8|3917.8|3926.5|3914.5|0
1623313580000|2021-06-10 08:26:20|3928.5|3916.5|3928.8|3916.8|3929.8|3917.8|3928.3|3916.3|0
1623313590000|2021-06-10 08:26:30|3929.3|3917.3|3927.5|3915.5|3929.8|3917.8|3927.5|3915.5|2
1623313600000|2021-06-10 08:26:40|3928.8|3916.8|3930|3918|3930|3918|3928.5|3916.5|6
1623313610000|2021-06-10 08:26:50|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|0
1623313620000|2021-06-10 08:27:00|3928.3|3916.3|3928.8|3916.8|3928.8|3916.8|3927.8|3915.8|0
1623313630000|2021-06-10 08:27:10|3928.1|3916.1|3927.5|3915.5|3928.1|3916.1|3927.5|3915.5|0
1623313650000|2021-06-10 08:27:30|3927.3|3915.3|3925.8|3913.8|3927.3|3915.3|3925.8|3913.8|0
1623313660000|2021-06-10 08:27:40|3926|3914|3926.5|3914.5|3926.5|3914.5|3926|3914|0
1623313680000|2021-06-10 08:28:00|3927|3915|3926.5|3914.5|3927|3915|3926.5|3914.5|0
1623313690000|2021-06-10 08:28:10|3926.3|3914.3|3928|3916|3928|3916|3926.3|3914.3|0
1623313700000|2021-06-10 08:28:20|3928.5|3916.5|3929.5|3917.5|3929.8|3917.8|3928.5|3916.5|0
1623313710000|2021-06-10 08:28:30|3930|3918|3930|3918|3930|3918|3930|3918|0
1623313720000|2021-06-10 08:28:40|3929.8|3917.8|3928.5|3916.5|3930.3|3918.3|3928.5|3916.5|2
1623313730000|2021-06-10 08:28:50|3929|3917|3929.5|3917.5|3929.5|3917.5|3929|3917|1
1623313740000|2021-06-10 08:29:00|3929.8|3917.8|3930|3918|3930|3918|3929.8|3917.8|0
1623313750000|2021-06-10 08:29:10|3929.3|3917.3|3927.5|3915.5|3929.3|3917.3|3927.5|3915.5|0
1623313760000|2021-06-10 08:29:20|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1623313770000|2021-06-10 08:29:30|3928.5|3916.5|3931|3919|3931|3919|3928.5|3916.5|1
1623313780000|2021-06-10 08:29:40|3931.5|3919.5|3933|3921|3933|3921|3931.5|3919.5|1
1623313790000|2021-06-10 08:29:50|3933.3|3921.3|3932|3920|3933.3|3921.3|3930.8|3918.8|0
1623313800000|2021-06-10 08:30:00|3932.5|3920.5|3930.5|3918.5|3932.5|3920.5|3930.5|3918.5|0
1623313810000|2021-06-10 08:30:10|3931|3919|3931.5|3919.5|3931.5|3919.5|3931|3919|0
1623313820000|2021-06-10 08:30:20|3931.8|3919.8|3933|3921|3933|3921|3931.8|3919.8|3
1623313830000|2021-06-10 08:30:30|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1623313840000|2021-06-10 08:30:40|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|1
1623313850000|2021-06-10 08:30:50|||||||||2
1623313860000|2021-06-10 08:31:00|3933.1|3921.1|3933.3|3921.3|3933.3|3921.3|3933.1|3921.1|0
1623313880000|2021-06-10 08:31:20|3933.5|3921.5|3934.3|3922.3|3934.3|3922.3|3933.5|3921.5|3
1623313890000|2021-06-10 08:31:30|3934.5|3922.5|3935.1|3923.1|3935.1|3923.1|3934.5|3922.5|0
1623313900000|2021-06-10 08:31:40|3935.5|3923.5|3936|3924|3936|3924|3935.5|3923.5|0
1623313910000|2021-06-10 08:31:50|3936.3|3924.3|3937.1|3925.1|3937.1|3925.1|3936.3|3924.3|0
1623313920000|2021-06-10 08:32:00|3937.5|3925.5|3936.3|3924.3|3937.5|3925.5|3936.3|3924.3|1
1623313930000|2021-06-10 08:32:10|3936|3924|3934.8|3922.8|3936.5|3924.5|3934.8|3922.8|0
1623313940000|2021-06-10 08:32:20|3934.5|3922.5|3934.3|3922.3|3934.8|3922.8|3934|3922|0
1623313950000|2021-06-10 08:32:30|3935.8|3923.8|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1623313960000|2021-06-10 08:32:40|3935.3|3923.3|3934.5|3922.5|3935.3|3923.3|3934.2|3922.2|0
1623313970000|2021-06-10 08:32:50|3935.5|3923.5|3935.6|3923.6|3936.6|3923.6|3934.8|3920.6|6
1623313980000|2021-06-10 08:33:00|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1623313990000|2021-06-10 08:33:10|3935.6|3923.6|3936.1|3924.1|3936.6|3924.6|3935.6|3923.6|0
1623314010000|2021-06-10 08:33:30|3936.3|3924.3|3937.1|3925.1|3937.1|3925.1|3935.7|3923.7|4
1623314020000|2021-06-10 08:33:40|3936.8|3924.8|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|0
1623314050000|2021-06-10 08:34:10|3938.1|3926.1|3942.3|3930.3|3942.3|3930.3|3938.1|3926.1|2
1623314060000|2021-06-10 08:34:20|3942.6|3930.6|3941.8|3929.8|3943.1|3931.1|3941.8|3929.8|2
1623314070000|2021-06-10 08:34:30|3942.1|3930.1|3941.3|3929.3|3942.1|3930.1|3941.3|3929.3|0
1623314080000|2021-06-10 08:34:40|3941.1|3929.1|3941.8|3929.8|3942.1|3930.1|3941.1|3929.1|3
1623314090000|2021-06-10 08:34:50|3942.5|3930.5|3943.1|3931.1|3943.1|3931.1|3942.5|3930.5|3
1623314100000|2021-06-10 08:35:00|3943.3|3931.3|3943.1|3931.1|3943.3|3931.3|3943.1|3931.1|0
1623314110000|2021-06-10 08:35:10|3941.1|3929.1|3942.6|3930.6|3943.1|3931.1|3941.1|3929.1|0
1623314120000|2021-06-10 08:35:20|3942.3|3930.3|3942.6|3930.6|3942.6|3930.6|3942.3|3930.3|0
1623314130000|2021-06-10 08:35:30|3942.3|3930.3|3939.3|3927.3|3942.3|3930.3|3939.3|3927.3|0
1623314140000|2021-06-10 08:35:40|3939.8|3927.8|3939.3|3927.3|3939.8|3927.8|3939.3|3927.3|0
1623314150000|2021-06-10 08:35:50|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.3|3927.3|0
1623314160000|2021-06-10 08:36:00|3940.1|3928.1|3941.1|3929.1|3941.1|3929.1|3940.1|3928.1|0
1623314170000|2021-06-10 08:36:10|3941.6|3929.6|3941.1|3929.1|3942.3|3930.3|3941.1|3929.1|0
1623314180000|2021-06-10 08:36:20|3940.6|3928.6|3941.1|3929.1|3941.1|3929.1|3940.6|3928.6|0
1623314200000|2021-06-10 08:36:40|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|1
1623314210000|2021-06-10 08:36:50|3940.6|3928.6|3940.3|3928.3|3940.8|3928.8|3940.3|3928.3|0
1623314220000|2021-06-10 08:37:00|3939.3|3927.3|3937.6|3925.6|3939.3|3927.3|3937.6|3925.6|0
1623314230000|2021-06-10 08:37:10|3937.1|3925.1|3936.6|3924.6|3937.1|3925.1|3936.6|3924.6|0
1623314240000|2021-06-10 08:37:20|3936.1|3924.1|3935.6|3923.6|3936.1|3924.1|3935.1|3923.1|0
1623314260000|2021-06-10 08:37:40|3935.1|3923.1|3937.3|3925.3|3937.3|3925.3|3935.1|3923.1|0
1623314270000|2021-06-10 08:37:50|3937.5|3925.5|3938.1|3926.1|3938.1|3926.1|3937.5|3925.5|0
1623314280000|2021-06-10 08:38:00|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.3|3926.3|0
1623314290000|2021-06-10 08:38:10|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1623314300000|2021-06-10 08:38:20|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1623314320000|2021-06-10 08:38:40|3939.6|3927.6|3939.3|3927.3|3939.6|3927.6|3938.8|3926.8|0
1623314340000|2021-06-10 08:39:00|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1623314360000|2021-06-10 08:39:20|3939.3|3927.3|3938.1|3926.1|3939.3|3927.3|3938.1|3926.1|1
1623314370000|2021-06-10 08:39:30|3937.8|3925.8|3937.6|3925.6|3937.8|3925.8|3937.6|3925.6|0
1623314380000|2021-06-10 08:39:40|3937|3925|3936.5|3924.5|3937|3925|3936.5|3924.5|0
1623314390000|2021-06-10 08:39:50|3936.1|3924.1|3935.6|3923.6|3936.1|3924.1|3935.3|3923.3|1
1623314400000|2021-06-10 08:40:00|3935.8|3923.8|3934.3|3922.3|3935.8|3923.8|3932.8|3920.8|0
1623314410000|2021-06-10 08:40:10|3934.6|3922.6|3937.1|3925.1|3937.1|3925.1|3934.6|3922.6|0
1623314430000|2021-06-10 08:40:30|3937.6|3925.6|3937.8|3925.8|3937.8|3925.8|3937.6|3925.6|0
1623314440000|2021-06-10 08:40:40|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1623314450000|2021-06-10 08:40:50|3936.8|3924.8|3936.3|3924.3|3936.8|3924.8|3936.3|3924.3|0
1623314460000|2021-06-10 08:41:00|3936.1|3924.1|3935.6|3923.6|3936.1|3924.1|3935.1|3923.1|0
1623314470000|2021-06-10 08:41:10|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|0
1623314480000|2021-06-10 08:41:20|3938.5|3926.5|3940.1|3928.1|3940.1|3928.1|3938.5|3926.5|0
1623314500000|2021-06-10 08:41:40|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1623314510000|2021-06-10 08:41:50|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1623314530000|2021-06-10 08:42:10|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|2
1623314540000|2021-06-10 08:42:20|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|0
1623314550000|2021-06-10 08:42:30|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3
1623314570000|2021-06-10 08:42:50|||||||||2
1623314580000|2021-06-10 08:43:00|3942.1|3930.1|3942.1|3930.1|3942.6|3930.6|3941.6|3929.6|5
1623314590000|2021-06-10 08:43:10|3942.3|3930.3|3942.1|3930.1|3942.6|3930.6|3942.1|3930.1|0
1623314600000|2021-06-10 08:43:20|3942.3|3930.3|3942.6|3930.6|3942.6|3930.6|3942.3|3930.3|0
1623314610000|2021-06-10 08:43:30|3947.9|3935.9|3948.1|3936.1|3948.4|3936.4|3947.9|3935.9|4
1623314620000|2021-06-10 08:43:40|3947.9|3935.9|3949.1|3937.1|3949.1|3937.1|3947.9|3935.9|0
1623314630000|2021-06-10 08:43:50|3949.4|3937.4|3949.1|3937.1|3950.1|3938.1|3949.1|3937.1|2
1623314640000|2021-06-10 08:44:00|3948.4|3936.4|3949.1|3937.1|3949.1|3937.1|3948.4|3936.4|0
1623314650000|2021-06-10 08:44:10|3948.9|3936.9|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1623314660000|2021-06-10 08:44:20|3948.9|3936.9|3948.6|3936.6|3948.9|3936.9|3948.6|3936.6|0
1623314670000|2021-06-10 08:44:30|3948.4|3936.4|3948.1|3936.1|3948.9|3936.9|3946.1|3934.1|0
1623314680000|2021-06-10 08:44:40|3948.4|3936.4|3948.9|3936.9|3948.9|3936.9|3948.4|3936.4|0
1623314690000|2021-06-10 08:44:50|3948.6|3936.6|3949.4|3937.4|3949.4|3937.4|3948.4|3936.4|0
1623314700000|2021-06-10 08:45:00|3949.9|3937.9|3948.4|3936.4|3949.9|3937.9|3948.4|3936.4|0
1623314720000|2021-06-10 08:45:20|3949.9|3937.9|3952.1|3940.1|3952.1|3940.1|3949.9|3937.9|0
1623314730000|2021-06-10 08:45:30|3952.7|3940.7|3954.6|3942.6|3954.6|3942.6|3952.7|3937.2|2
1623314740000|2021-06-10 08:45:40|3954.4|3942.4|3956.1|3944.1|3956.1|3944.1|3953.6|3941.6|0
1623314750000|2021-06-10 08:45:50|3956.4|3944.4|3958.9|3946.9|3958.9|3946.9|3956.1|3944.1|11
1623314760000|2021-06-10 08:46:00|3958.7|3946.7|3958.4|3946.4|3958.9|3946.9|3958.4|3946.4|0
1623314770000|2021-06-10 08:46:10|3958.6|3946.6|3958.7|3946.7|3959.2|3947.2|3958.6|3946.6|0
1623314780000|2021-06-10 08:46:20|3958.1|3946.1|3957.4|3945.4|3958.4|3946.4|3957.1|3945.1|0
1623314790000|2021-06-10 08:46:30|3957.1|3945.1|3958.1|3946.1|3958.6|3946.6|3957.1|3945.1|0
1623314800000|2021-06-10 08:46:40|3959.2|3947.2|3958.4|3946.4|3959.9|3947.9|3957.6|3945.6|0
1623314810000|2021-06-10 08:46:50|3957.1|3945.1|3955.4|3943.4|3957.1|3945.1|3955.4|3943.4|0
1623314820000|2021-06-10 08:47:00|3956.4|3944.4|3956.6|3944.6|3956.6|3944.6|3955.9|3943.9|0
1623314830000|2021-06-10 08:47:10|3957.1|3945.1|3955.6|3943.6|3957.4|3945.4|3955.4|3943.4|0
1623314840000|2021-06-10 08:47:20|3957.4|3945.4|3957.9|3945.9|3958.4|3946.4|3955.6|3942.1|0
1623314850000|2021-06-10 08:47:30|3957.6|3945.6|3955.4|3943.4|3957.6|3945.6|3954.6|3942.6|0
1623314860000|2021-06-10 08:47:40|3955.6|3943.6|3955.6|3943.6|3955.9|3943.9|3955.6|3943.6|0
1623314870000|2021-06-10 08:47:50|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|0
1623314880000|2021-06-10 08:48:00|3956.9|3940.9|3956.9|3940.9|3956.9|3940.9|3956.9|3940.9|0
1623314890000|2021-06-10 08:48:10|3956.4|3940.4|3955.1|3943.1|3956.9|3943.1|3955.1|3940.4|0
1623314900000|2021-06-10 08:48:20|3956.9|3940.9|3955.6|3943.6|3957.5|3944.1|3954.9|3940.9|0
1623314910000|2021-06-10 08:48:30|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|0
1623314920000|2021-06-10 08:48:40|3954|3942|3956.4|3944.4|3957.1|3945.1|3954|3942|2
1623314930000|2021-06-10 08:48:50|3957.1|3945.1|3956.4|3944.4|3957.4|3945.4|3956.4|3944.4|0
1623314940000|2021-06-10 08:49:00|3954.4|3942.4|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|0
1623314950000|2021-06-10 08:49:10|3954.1|3942.1|3953.9|3941.9|3955.4|3943.4|3953.4|3941.4|0
1623314960000|2021-06-10 08:49:20|3953.6|3941.6|3953.4|3941.4|3953.6|3941.6|3953.4|3941.4|0
1623314970000|2021-06-10 08:49:30|3952.9|3940.9|3951.4|3939.4|3952.9|3940.9|3951.4|3939.4|0
1623314980000|2021-06-10 08:49:40|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|0
1623314990000|2021-06-10 08:49:50|3950.4|3938.4|3950.6|3938.6|3950.6|3938.6|3950.3|3938.3|0
1623315000000|2021-06-10 08:50:00|3949.8|3937.8|3949.6|3937.6|3950.1|3938.1|3949.4|3937.4|0
1623315010000|2021-06-10 08:50:10|3950.1|3938.1|3950.6|3938.6|3951.1|3939.1|3949.9|3937.9|0
1623315020000|2021-06-10 08:50:20|3951.1|3939.1|3951.6|3939.6|3952.1|3940.1|3950.9|3938.9|0
1623315030000|2021-06-10 08:50:30|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1623315040000|2021-06-10 08:50:40|3948.6|3936.6|3945.1|3933.1|3948.6|3936.6|3945.1|3933.1|2
1623315050000|2021-06-10 08:50:50|3945.4|3933.4|3947.1|3935.1|3950.4|3936.1|3945.4|3933.4|0
1623315060000|2021-06-10 08:51:00|3947.4|3935.4|3946.1|3934.1|3947.4|3935.4|3945.6|3933.6|0
1623315070000|2021-06-10 08:51:10|3945.6|3933.6|3944.4|3932.4|3945.6|3933.6|3944.4|3932.4|0
1623315080000|2021-06-10 08:51:20|3944.1|3932.1|3944.4|3932.4|3944.6|3932.6|3944.1|3932.1|0
1623315090000|2021-06-10 08:51:30|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1623315100000|2021-06-10 08:51:40|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1623315110000|2021-06-10 08:51:50|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1623315120000|2021-06-10 08:52:00|3944.6|3932.6|3947.1|3935.1|3947.1|3935.1|3944.6|3932.6|0
1623315130000|2021-06-10 08:52:10|3947.9|3935.9|3945.1|3933.1|3949.5|3936.4|3945.1|3933.1|0
1623315140000|2021-06-10 08:52:20|3945.4|3933.4|3945.6|3933.6|3945.6|3933.6|3945.4|3933.4|0
1623315160000|2021-06-10 08:52:40|3945.4|3933.4|3945.4|3933.4|3945.6|3933.6|3944.1|3932.1|0
1623315170000|2021-06-10 08:52:50|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3944.6|3932.6|0
1623315180000|2021-06-10 08:53:00|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1623315190000|2021-06-10 08:53:10|3944.4|3932.4|3945.6|3933.6|3945.6|3933.6|3944.1|3932.1|0
1623315200000|2021-06-10 08:53:20|3949.4|3933.4|3949.4|3933.4|3949.4|3933.4|3949.4|3933.4|0
1623315210000|2021-06-10 08:53:30|3949.6|3933.6|3948.1|3936.1|3949.6|3936.1|3947.9|3933.6|0
1623315220000|2021-06-10 08:53:40|3948.6|3936.6|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1623315230000|2021-06-10 08:53:50|3948.6|3936.6|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1623315240000|2021-06-10 08:54:00|3948.9|3936.9|3947.1|3935.1|3949.1|3937.1|3947.1|3935.1|0
1623315250000|2021-06-10 08:54:10|3947.6|3935.6|3948.6|3932.6|3948.6|3935.6|3946.9|3932.6|0
1623315260000|2021-06-10 08:54:20|3947.6|3931.6|3947.4|3931.4|3947.6|3933.4|3945.4|3931.4|0
1623315270000|2021-06-10 08:54:30|3947.9|3931.9|3947.9|3931.9|3947.9|3931.9|3947.9|3931.9|0
1623315280000|2021-06-10 08:54:40|3947.4|3931.4|3946.9|3930.9|3947.4|3931.4|3946.9|3930.9|0
1623315290000|2021-06-10 08:54:50|3947.1|3931.1|3947.9|3931.9|3947.9|3931.9|3947.1|3931.1|0
1623315310000|2021-06-10 08:55:10|3945.2|3933.2|3947.2|3931.2|3947.2|3933.2|3945.2|3931.2|0
1623315320000|2021-06-10 08:55:20|3945.4|3933.4|3945.4|3933.4|3947.2|3933.4|3945.4|3931.2|0
1623315330000|2021-06-10 08:55:30|3947.2|3931.2|3947.2|3931.2|3947.2|3931.2|3947.2|3931.2|0
1623315340000|2021-06-10 08:55:40|3945.4|3933.4|3947.6|3931.6|3947.6|3933.4|3945.4|3931.6|0
1623315350000|2021-06-10 08:55:50|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1623315360000|2021-06-10 08:56:00|3947.6|3931.6|3948.4|3932.4|3948.4|3934.4|3946.1|3931.6|0
1623315370000|2021-06-10 08:56:10|3947.1|3935.1|3948.1|3936.1|3949.9|3936.1|3947.1|3933.9|0
1623315390000|2021-06-10 08:56:30|3948.4|3936.4|3949.1|3937.1|3949.4|3937.4|3948.4|3936.4|0
1623315400000|2021-06-10 08:56:40|3949.4|3937.4|3948.1|3936.1|3949.4|3937.4|3948.1|3936.1|0
1623315410000|2021-06-10 08:56:50|3948.4|3936.4|3947.1|3935.1|3948.6|3936.6|3947.1|3935.1|0
1623315420000|2021-06-10 08:57:00|3947.4|3935.4|3947.6|3935.6|3947.6|3935.6|3947.4|3935.4|0
1623315440000|2021-06-10 08:57:20|3947.4|3935.4|3946.9|3934.9|3947.4|3935.4|3946.9|3934.9|0
1623315450000|2021-06-10 08:57:30|3946.4|3934.4|3942.3|3930.3|3946.4|3934.4|3941.1|3929.1|1
1623315460000|2021-06-10 08:57:40|3942|3930|3941.3|3929.3|3942.5|3930.5|3941|3929|0
1623315470000|2021-06-10 08:57:50|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|1
1623315480000|2021-06-10 08:58:00|3939.6|3927.6|3939.2|3927.2|3939.9|3927.9|3938.6|3922.6|3
1623315490000|2021-06-10 08:58:10|3939.4|3927.4|3939.9|3927.9|3939.9|3927.9|3938.9|3926.9|0
1623315500000|2021-06-10 08:58:20|3939.4|3927.4|3935.8|3923.8|3939.4|3927.4|3935.8|3923.8|2
1623315510000|2021-06-10 08:58:30|3935.3|3923.3|3934.5|3922.5|3935.8|3923.8|3934.5|3922.5|0
1623315520000|2021-06-10 08:58:40|3934.2|3922.2|3933.7|3921.7|3934.2|3922.2|3933.7|3921.7|0
1623315540000|2021-06-10 08:59:00|3934|3922|3933.5|3921.5|3934|3922|3933.5|3921.5|0
1623315550000|2021-06-10 08:59:10|3933.7|3921.7|3938.8|3926.8|3940.3|3926.8|3933.7|3921.7|0
1623315560000|2021-06-10 08:59:20|3940.5|3924.5|3938.2|3926.2|3940.5|3926.2|3937|3923|0
1623315570000|2021-06-10 08:59:30|3938.8|3926.8|3936.7|3924.7|3940|3926.8|3936.7|3924|0
1623315580000|2021-06-10 08:59:40|3936.5|3924.5|3936.2|3924.2|3936.5|3924.5|3936.2|3924.2|0
1623315590000|2021-06-10 08:59:50|3936|3924|3934.4|3922.4|3936|3924|3934.4|3922.4|0
1623315610000|2021-06-10 09:00:10|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|0
1623315620000|2021-06-10 09:00:20|3934.7|3922.7|3934.4|3922.4|3934.7|3922.7|3934.4|3922.4|0
1623315640000|2021-06-10 09:00:40|3934.9|3922.9|3937|3925|3937|3925|3934.9|3922.9|0
1623315650000|2021-06-10 09:00:50|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937|3925|0
1623315660000|2021-06-10 09:01:00|3937|3925|3936.8|3924.8|3937|3925|3936.8|3924.8|0
1623315670000|2021-06-10 09:01:10|3936.5|3924.5|3936|3924|3936.5|3924.5|3936|3924|0
1623315700000|2021-06-10 09:01:40|3935.8|3923.8|3935.5|3923.5|3936|3924|3935.5|3923.5|0
1623315710000|2021-06-10 09:01:50|3935.7|3923.7|3936|3924|3936|3924|3935.7|3923.7|0
1623315720000|2021-06-10 09:02:00|3936.3|3924.3|3937.8|3925.8|3938.3|3926.3|3936.3|3924.3|0
1623315730000|2021-06-10 09:02:10|3940.8|3928.8|3941.3|3929.3|3941.3|3929.3|3940.8|3928.8|0
1623315740000|2021-06-10 09:02:20|3941.1|3929.1|3940.5|3928.5|3941.1|3929.1|3940.5|3928.5|0
1623315750000|2021-06-10 09:02:30|3940.8|3928.8|3939.5|3927.5|3940.8|3928.8|3939.5|3927.5|0
1623315760000|2021-06-10 09:02:40|3939|3927|3939.2|3927.2|3939.2|3927.2|3938.5|3926.5|0
1623315770000|2021-06-10 09:02:50|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1623315790000|2021-06-10 09:03:10|3938.9|3926.9|3938.5|3926.5|3940.3|3927.2|3938.5|3924.3|1
1623315800000|2021-06-10 09:03:20|3939.2|3927.2|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|0
1623315820000|2021-06-10 09:03:40|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1623315830000|2021-06-10 09:03:50|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1623315840000|2021-06-10 09:04:00|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1623315850000|2021-06-10 09:04:10|3939.5|3927.5|3939.3|3927.3|3939.5|3927.5|3939.3|3927.3|0
1623315860000|2021-06-10 09:04:20|3940|3928|3947.3|3935.3|3947.5|3935.5|3940|3928|0
1623315870000|2021-06-10 09:04:30|3947.5|3935.5|3946.2|3934.2|3947.5|3935.5|3946.2|3934.2|0
1623315880000|2021-06-10 09:04:40|3946|3934|3951|3939|3951.9|3939.9|3946|3934|0
1623315890000|2021-06-10 09:04:50|3952.1|3940.1|3952|3940|3953.3|3941.3|3952|3940|0
1623315900000|2021-06-10 09:05:00|3951.7|3939.7|3951.2|3939.2|3952.5|3940.5|3951.2|3939.2|0
1623315910000|2021-06-10 09:05:10|3951.5|3939.5|3951.2|3939.2|3951.8|3939.8|3951.2|3939.2|0
1623315920000|2021-06-10 09:05:20|3950.5|3938.5|3949.7|3937.7|3950.5|3938.5|3949.7|3937.7|0
1623315930000|2021-06-10 09:05:30|3949.4|3937.4|3949.9|3937.9|3950.5|3938.5|3948.9|3936.9|0
1623315940000|2021-06-10 09:05:40|3950|3938|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1623315950000|2021-06-10 09:05:50|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|1
1623315960000|2021-06-10 09:06:00|3949.1|3933.1|3949.1|3933.1|3949.1|3934.8|3946.8|3933.1|2
1623315970000|2021-06-10 09:06:10|3947.6|3935.6|3946.8|3934.8|3947.6|3935.6|3946.8|3934.8|0
1623315980000|2021-06-10 09:06:20|3946.5|3934.5|3946.8|3934.8|3946.8|3934.8|3946.5|3934.5|0
1623315990000|2021-06-10 09:06:30|3946.6|3934.6|3949|3937|3949|3937|3946.6|3934.6|0
1623316000000|2021-06-10 09:06:40|3949.3|3937.3|3951.5|3939.5|3951.8|3939.8|3949.3|3937.3|0
1623316020000|2021-06-10 09:07:00|3951.8|3939.8|3954.3|3942.3|3954.7|3942.7|3951.8|3939.8|0
1623316030000|2021-06-10 09:07:10|3953.7|3941.7|3951.7|3939.7|3953.7|3941.7|3951.7|3939.7|0
1623316040000|2021-06-10 09:07:20|3950.9|3938.9|3950.9|3938.9|3951.4|3939.4|3950.9|3938.9|0
1623316050000|2021-06-10 09:07:30|3951.2|3939.2|3951.7|3939.7|3951.7|3939.7|3951.2|3939.2|0
1623316060000|2021-06-10 09:07:40|3951.4|3939.4|3951.7|3939.7|3951.7|3939.7|3950|3938|1
1623316070000|2021-06-10 09:07:50|3952|3940|3952|3940|3952|3940|3952|3940|0
1623316080000|2021-06-10 09:08:00|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1623316090000|2021-06-10 09:08:10|3950.9|3938.9|3949|3937|3950.9|3938.9|3949|3937|2
1623316100000|2021-06-10 09:08:20|3948.7|3936.7|3948.5|3936.5|3948.7|3936.7|3948.5|3936.5|0
1623316110000|2021-06-10 09:08:30|3948.7|3936.7|3948.2|3936.2|3949|3937|3948.2|3936.2|0
1623316120000|2021-06-10 09:08:40||3932.2||3932.2||3932.2||3932.2|5
1623316130000|2021-06-10 09:08:50|3946|3934|3946.2|3934.2|3946.2|3934.2|3946|3934|0
1623316140000|2021-06-10 09:09:00|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|0
1623316150000|2021-06-10 09:09:10|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|0
1623316160000|2021-06-10 09:09:20|3947.5|3935.5|3948.2|3936.2|3948.2|3936.2|3947.5|3935.5|0
1623316170000|2021-06-10 09:09:30|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|0
1623316180000|2021-06-10 09:09:40|3949|3937|3949.7|3937.7|3949.7|3937.7|3949|3937|0
1623316190000|2021-06-10 09:09:50|3950|3938|3950.2|3938.2|3950.2|3938.2|3950|3938|0
1623316200000|2021-06-10 09:10:00|3950.5|3938.5|3951|3939|3952|3940|3950.5|3938.5|0
1623316210000|2021-06-10 09:10:10|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1623316220000|2021-06-10 09:10:20|3951.3|3939.3|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1623316230000|2021-06-10 09:10:30|3952|3940|3952.7|3940.7|3952.7|3940.7|3952|3940|0
1623316240000|2021-06-10 09:10:40|3952.5|3940.5|3952.2|3940.2|3952.5|3940.5|3952.2|3940.2|0
1623316260000|2021-06-10 09:11:00|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1623316270000|2021-06-10 09:11:10|3952.2|3940.2|3954.7|3942.7|3954.7|3942.7|3952.2|3940.2|0
1623316280000|2021-06-10 09:11:20|3955.5|3939.5|3957.5|3945.5|3958|3946|3953|3939.5|0
1623316290000|2021-06-10 09:11:30|3957.7|3945.7|3957.2|3945.2|3957.7|3945.7|3956.7|3944.7|0
1623316300000|2021-06-10 09:11:40|3956.7|3944.7|3957.2|3945.2|3957.2|3945.2|3956.5|3944.5|0
1623316310000|2021-06-10 09:11:50|3957|3945|3956.5|3944.5|3957|3945|3956.2|3944.2|0
1623316320000|2021-06-10 09:12:00|3956.7|3944.7|3955.7|3943.7|3956.7|3944.7|3955.7|3943.7|0
1623316330000|2021-06-10 09:12:10|3955.5|3943.5|3955.2|3943.2|3955.5|3943.5|3955.2|3943.2|0
1623316340000|2021-06-10 09:12:20|3955.7|3943.7|3956.2|3944.2|3956.2|3944.2|3955.7|3943.7|0
1623316350000|2021-06-10 09:12:30|3956.7|3944.7|3957.2|3945.2|3957.2|3945.2|3956.7|3944.7|0
1623316360000|2021-06-10 09:12:40|3957.5|3945.5|3958|3946|3958.2|3946.2|3957.5|3945.5|0
1623316370000|2021-06-10 09:12:50|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|0
1623316380000|2021-06-10 09:13:00|3957.2|3945.2|3955.7|3943.7|3957.2|3945.2|3955.7|3943.7|0
1623316400000|2021-06-10 09:13:20|3956|3944|3955.7|3943.7|3956|3944|3955.7|3943.7|0
1623316410000|2021-06-10 09:13:30|3954.7|3942.7|3954|3942|3954.7|3942.7|3954|3942|0
1623316420000|2021-06-10 09:13:40|3953.7|3941.7|3948.2|3936.2|3953.7|3941.7|3946.5|3933.2|0
1623316430000|2021-06-10 09:13:50|3949.8|3933.8|3946|3934|3949.8|3935.7|3946|3933.8|0
1623316440000|2021-06-10 09:14:00|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3945.7|3933.7|0
1623316450000|2021-06-10 09:14:10|3946.5|3934.5|3946|3934|3946.5|3934.5|3946|3934|0
1623316460000|2021-06-10 09:14:20|3945.2|3933.2|3946.5|3934.5|3946.5|3934.5|3945.2|3933.2|0
1623316470000|2021-06-10 09:14:30|3947|3935|3947|3935|3947|3935|3947|3935|0
1623316480000|2021-06-10 09:14:40|3946.5|3934.5|3946.2|3934.2|3946.5|3934.5|3946.2|3934.2|0
1623316490000|2021-06-10 09:14:50|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1623316500000|2021-06-10 09:15:00|3946.7|3934.7|3947|3935|3947|3935|3946.7|3934.7|0
1623316510000|2021-06-10 09:15:10|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1623316520000|2021-06-10 09:15:20|3947|3935|3947|3935|3948|3936|3947|3935|0
1623316530000|2021-06-10 09:15:30|3946.5|3934.5|3947|3935|3947.5|3935.5|3946.5|3934.5|0
1623316540000|2021-06-10 09:15:40|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|0
1623316550000|2021-06-10 09:15:50|3946.2|3934.2|3946.5|3934.5|3946.5|3934.5|3946.2|3934.2|5
1623316560000|2021-06-10 09:16:00|3947.2|3935.2|3946|3934|3947.5|3935.5|3946|3934|0
1623316570000|2021-06-10 09:16:10|3946.5|3934.5|3946|3934|3946.5|3934.5|3946|3934|0
1623316580000|2021-06-10 09:16:20|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|0
1623316590000|2021-06-10 09:16:30|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|1
1623316610000|2021-06-10 09:16:50|3945.5|3933.5|3945.2|3933.2|3945.5|3933.5|3945.2|3933.2|0
1623316620000|2021-06-10 09:17:00|3945.5|3933.5|3941.2|3929.2|3945.7|3933.7|3941.2|3929.2|0
1623316630000|2021-06-10 09:17:10|3941|3929|3942.2|3930.2|3942.2|3930.2|3941|3929|0
1623316640000|2021-06-10 09:17:20|3942.5|3930.5|3941.7|3929.7|3942.7|3930.7|3941.7|3929.7|0
1623316650000|2021-06-10 09:17:30|3941.5|3929.5|3940.2|3928.2|3941.7|3929.7|3939.5|3927.5|0
1623316660000|2021-06-10 09:17:40|3939.7|3927.7|3940.8|3928.8|3940.8|3928.8|3939.7|3927.7|0
1623316670000|2021-06-10 09:17:50|3941.6|3929.6|3941.1|3929.1|3941.6|3929.6|3940.3|3928.3|1
1623316690000|2021-06-10 09:18:10|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1623316700000|2021-06-10 09:18:20|3940.3|3928.3|3940.3|3928.3|3940.5|3928.5|3940.3|3928.3|0
1623316710000|2021-06-10 09:18:30|3940|3928|3940|3928|3940|3928|3939.3|3927.3|0
1623316720000|2021-06-10 09:18:40|3939|3927|3939|3927|3939|3927|3939|3927|0
1623316730000|2021-06-10 09:18:50|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1623316740000|2021-06-10 09:19:00|3939|3927|3939.3|3927.3|3939.3|3927.3|3939|3927|0
1623316750000|2021-06-10 09:19:10|3939|3927|3939|3927|3939.3|3927.3|3939|3927|0
1623316770000|2021-06-10 09:19:30|3939.3|3927.3|3940.8|3928.8|3940.8|3928.8|3939.3|3927.3|0
1623316780000|2021-06-10 09:19:40|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1623316790000|2021-06-10 09:19:50|3940|3928|3940.2|3928.2|3940.5|3928.5|3940|3928|0
1623316800000|2021-06-10 09:20:00|3940.5|3928.5|3941|3929|3941|3929|3940.5|3928.5|0
1623316810000|2021-06-10 09:20:10|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1623316820000|2021-06-10 09:20:20|3941.3|3929.3|3941.3|3929.3|3942|3930|3940.8|3928.8|0
1623316830000|2021-06-10 09:20:30|3941.5|3929.5|3941.3|3929.3|3942.5|3930.5|3941.3|3929.3|0
1623316840000|2021-06-10 09:20:40|3941.5|3929.5|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1623316860000|2021-06-10 09:21:00|3942|3930|3939.5|3927.5|3942.2|3930.2|3939.5|3927.5|0
1623316870000|2021-06-10 09:21:10|3938.8|3926.8|3937.1|3925.1|3939|3927|3937.1|3925.1|3
1623316890000|2021-06-10 09:21:30|3936|3924|3936|3924|3936|3924|3936|3924|0
1623316900000|2021-06-10 09:21:40|3936.3|3924.3|3937.1|3925.1|3937.1|3925.1|3936.3|3924.3|0
1623316930000|2021-06-10 09:22:10|3936.3|3924.3|3934|3922|3936.3|3924.3|3934|3922|0
1623316940000|2021-06-10 09:22:20|3934.3|3922.3|3931.8|3919.8|3934.5|3922.5|3931.8|3919.8|0
1623316950000|2021-06-10 09:22:30|3931.5|3919.5|3928.5|3916.5|3931.5|3919.5|3928|3916|0
1623316960000|2021-06-10 09:22:40|3928.8|3916.8|3925.8|3909.8|3929|3917|3924|3909.8|0
1623316970000|2021-06-10 09:22:50|3926|3910|3925.8|3913.8|3926|3913.8|3922.2|3909.5|0
1623316980000|2021-06-10 09:23:00|3926.5|3914.5|3927.8|3915.8|3928.5|3916.5|3926.5|3914.5|0
1623316990000|2021-06-10 09:23:10|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1623317000000|2021-06-10 09:23:20|3926.3|3914.3|3923.8|3911.8|3926.3|3914.3|3923.8|3911.8|0
1623317010000|2021-06-10 09:23:30|3923.3|3911.3|3923|3911|3923.8|3911.8|3923|3911|0
1623317020000|2021-06-10 09:23:40|3922.8|3910.8|3921|3909|3922.8|3910.8|3919|3907|0
1623317030000|2021-06-10 09:23:50|3920.2|3908.2|3920.5|3908.5|3923|3909.3|3920|3907|3
1623317040000|2021-06-10 09:24:00|3922.8|3906.8|3919.8|3907.8|3923.3|3909.5|3919.8|3905.1|2
1623317050000|2021-06-10 09:24:10|3921|3905|3919.8|3907.8|3921|3907.8|3916.3|3903.9|4
1623317060000|2021-06-10 09:24:20|3922.8|3906.8|3923.3|3907.3|3923.6|3909.5|3921.5|3906.8|2
1623317070000|2021-06-10 09:24:30|3923|3907|3920|3908|3923|3908.5|3920|3907|0
1623317080000|2021-06-10 09:24:40|3919.5|3907.5|3920.8|3908.8|3920.8|3908.8|3919.5|3907.5|0
1623317090000|2021-06-10 09:24:50|3920.6|3908.6|3925.8|3913.8|3927.3|3914.1|3920.6|3908.6|0
1623317100000|2021-06-10 09:25:00|3928.5|3912.5|3928.5|3912.5|3929.3|3913.3|3928|3912|0
1623317110000|2021-06-10 09:25:10|3925.5|3913.5|3928.3|3912.3|3928.3|3913.8|3925.5|3912.3|0
1623317120000|2021-06-10 09:25:20|3926.5|3914.5|3930.1|3914.1|3931.1|3917.8|3926.5|3913.8|0
1623317130000|2021-06-10 09:25:30|3930|3914|3930.5|3914.5|3930.5|3914.5|3930|3914|0
1623317140000|2021-06-10 09:25:40|3929.5|3917.5|3927.3|3915.3|3930.3|3917.5|3927.3|3914|0
1623317160000|2021-06-10 09:26:00|3927.5|3915.5|3928.8|3916.8|3928.8|3916.8|3927.5|3915.5|0
1623317170000|2021-06-10 09:26:10|3927.5|3915.5|3928.2|3916.2|3928.2|3916.2|3927.5|3915.5|0
1623317180000|2021-06-10 09:26:20|3928.8|3916.8|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|1
1623317190000|2021-06-10 09:26:30|3925.3|3913.3|3929.3|3913.3|3929.8|3916|3925.3|3913|0
1623317200000|2021-06-10 09:26:40|3926.9|3914.9|3929.3|3913.3|3929.3|3914.9|3926.9|3912.9|0
1623317210000|2021-06-10 09:26:50|3927.5|3915.5|3928.8|3916.8|3928.8|3916.8|3927.5|3915.5|0
1623317220000|2021-06-10 09:27:00|3927.9|3915.9|3924.8|3912.8|3928.3|3915.9|3924.8|3911.6|0
1623317230000|2021-06-10 09:27:10|3924.4|3912.4|3923.1|3911.1|3925.3|3912.4|3922.8|3909.3|0
1623317240000|2021-06-10 09:27:20|3923.5|3911.5|3925.1|3909.1|3925.1|3911.5|3923.5|3909.1|0
1623317250000|2021-06-10 09:27:30|3924.5|3908.5|3920|3908|3924.5|3910|3919.8|3907.8|0
1623317260000|2021-06-10 09:27:40|3923.3|3911.3|3922.6|3910.6|3923.3|3911.3|3922.6|3910.6|0
1623317270000|2021-06-10 09:27:50|3919.5|3907.5|3920.5|3908.5|3920.5|3908.5|3919.5|3907.5|0
1623317280000|2021-06-10 09:28:00|3920.3|3908.3|3920.5|3908.5|3923.6|3910|3920.3|3907|0
1623317290000|2021-06-10 09:28:10|3922.8|3906.8|3923|3911|3924.4|3911|3922|3906.8|0
1623317300000|2021-06-10 09:28:20|3922.8|3910.8|3920.5|3908.5|3922.8|3910.8|3920.5|3908.5|0
1623317310000|2021-06-10 09:28:30|3919.8|3907.8|3922.3|3910.3|3922.3|3910.3|3919.8|3907.8|0
1623317320000|2021-06-10 09:28:40|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|0
1623317330000|2021-06-10 09:28:50|3922.3|3910.3|3923.8|3911.8|3923.8|3911.8|3922.3|3910.3|0
1623317350000|2021-06-10 09:29:10|3924|3912|3924.5|3912.5|3924.5|3912.5|3924|3912|0
1623317360000|2021-06-10 09:29:20|3925.3|3913.3|3923.8|3911.8|3925.8|3913.8|3923.8|3911.8|0
1623317380000|2021-06-10 09:29:40|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1623317390000|2021-06-10 09:29:50|3923.3|3911.3|3923|3911|3923.3|3911.3|3923|3911|0
1623317400000|2021-06-10 09:30:00|3923.3|3911.3|3922|3910|3923.3|3911.3|3922|3910|0
1623317410000|2021-06-10 09:30:10|3921.6|3909.6|3918.8|3906.8|3921.6|3909.6|3918.8|3906.8|0
1623317420000|2021-06-10 09:30:20|3918|3906|3913|3901|3918|3906|3913|3899.5|14
1623317430000|2021-06-10 09:30:30|3915.2|3899.2|3915.3|3903.3|3917|3903.3|3913|3899.2|0
1623317440000|2021-06-10 09:30:40|3915.5|3903.5|3915|3903|3915.8|3903.8|3915|3903|0
1623317450000|2021-06-10 09:30:50|3915.3|3903.3|3915.5|3899.5|3917.8|3903.3|3913|3899.5|0
1623317460000|2021-06-10 09:31:00|3914|3902|3918.5|3902.5|3918.8|3905|3914|3902|0
1623317470000|2021-06-10 09:31:10|3917.3|3905.3|3919.5|3903.5|3919.5|3905.3|3917.3|3902.5|0
1623317480000|2021-06-10 09:31:20|3917|3905|3915.8|3903.8|3918.5|3905|3915.8|3902.3|0
1623317490000|2021-06-10 09:31:30|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1623317500000|2021-06-10 09:31:40|3915.8|3903.8|3916.8|3904.8|3916.8|3904.8|3915.8|3903.8|0
1623317510000|2021-06-10 09:31:50|3917.8|3901.8|3917.8|3901.8|3917.8|3901.8|3917.8|3901.8|0
1623317520000|2021-06-10 09:32:00|3916|3904|3916.3|3904.3|3916.3|3904.3|3916|3904|0
1623317530000|2021-06-10 09:32:10|3915.6|3903.6|3914.8|3902.8|3915.6|3903.6|3914.8|3902.8|0
1623317540000|2021-06-10 09:32:20|3914.5|3902.5|3913|3901|3914.5|3902.5|3913|3901|0
1623317550000|2021-06-10 09:32:30|3912.2|3900.2|3911.7|3899.7|3912.2|3900.2|3911.7|3899.7|0
1623317560000|2021-06-10 09:32:40|3911.6|3899.6|3912.1|3900.1|3912.7|3900.7|3911.1|3899.1|1
1623317570000|2021-06-10 09:32:50|3911.9|3899.9|3912.1|3900.1|3912.1|3900.1|3911.9|3899.9|0
1623317580000|2021-06-10 09:33:00|3911.6|3899.6|3915.8|3903.8|3916.5|3903.8|3911.6|3899.6|1
1623317590000|2021-06-10 09:33:10|3916.2|3904.2|3917.5|3905.5|3917.5|3905.5|3916.2|3904.2|0
1623317600000|2021-06-10 09:33:20|3918.3|3906.3|3914.8|3902.8|3919.3|3907.3|3914|3902|0
1623317610000|2021-06-10 09:33:30|3915|3903|3916.3|3904.3|3916.3|3904.3|3915|3903|0
1623317620000|2021-06-10 09:33:40|3915.8|3903.8|3914.5|3902.5|3915.8|3903.8|3914.5|3902.5|0
1623317630000|2021-06-10 09:33:50|3915|3903|3911.8|3899.8|3916.3|3903|3911.8|3899.8|0
1623317650000|2021-06-10 09:34:10|3912.3|3900.3|3914.5|3902.5|3914.5|3902.5|3911.9|3899.9|1
1623317660000|2021-06-10 09:34:20|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1623317670000|2021-06-10 09:34:30|3913.2|3901.2|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|1
1623317680000|2021-06-10 09:34:40|3912.5|3900.5|3911.4|3899.4|3912.5|3900.5|3911.4|3899.4|12
1623317690000|2021-06-10 09:34:50|3910|3898|3910|3898|3910|3898|3910|3898|7
1623317700000|2021-06-10 09:35:00|3909.8|3897.8|3907.7|3895.7|3909.8|3897.8|3906.9|3894.9|0
1623317710000|2021-06-10 09:35:10|3907.9|3895.9|3909.5|3897.5|3909.5|3897.5|3907.7|3895.7|0
1623317720000|2021-06-10 09:35:20|3909.2|3897.2|3911.1|3899.1|3911.1|3899.1|3909.2|3897.2|0
1623317730000|2021-06-10 09:35:30|3910.8|3898.8|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|0
1623317740000|2021-06-10 09:35:40|3911.3|3899.3|3912.1|3900.1|3912.1|3900.1|3911.3|3899.3|1
1623317750000|2021-06-10 09:35:50|3912.6|3900.6|3919.3|3907.3|3921|3907.8|3912.6|3899.9|1
1623317760000|2021-06-10 09:36:00|3918.8|3906.8|3917.2|3901.2|3919.8|3906.8|3913.3|3899.8|0
1623317770000|2021-06-10 09:36:10|3917|3901|3913.8|3901.8|3917|3901.8|3913.8|3899.3|0
1623317780000|2021-06-10 09:36:20|3912.3|3900.3|3909|3897|3912.3|3900.3|3909|3897|0
1623317790000|2021-06-10 09:36:30|3909.5|3897.5|3913.5|3897.5|3913.5|3897.5|3909|3896.1|0
1623317800000|2021-06-10 09:36:40|3913.8|3897.8|3911.1|3899.1|3913.8|3899.1|3911.1|3897.8|0
1623317810000|2021-06-10 09:36:50|3911|3899|3912.5|3900.5|3914|3900.5|3911|3897.5|0
1623317820000|2021-06-10 09:37:00|3912.1|3900.1|3911|3899|3912.1|3900.1|3910.7|3898.7|0
1623317830000|2021-06-10 09:37:10|3910.6|3898.6|3909.2|3897.2|3910.6|3898.6|3908.2|3896.2|0
1623317840000|2021-06-10 09:37:20|3909|3897|3908.7|3896.7|3909|3897|3908.7|3896.7|0
1623317850000|2021-06-10 09:37:30|3909|3897|3910|3898|3910.3|3898.3|3909|3897|0
1623317860000|2021-06-10 09:37:40|3909.7|3897.7|3909.2|3897.2|3909.7|3897.7|3908.4|3896.4|0
1623317870000|2021-06-10 09:37:50|3909|3897|3908.9|3896.9|3909|3897|3908.4|3896.4|0
1623317880000|2021-06-10 09:38:00|3908.7|3896.7|3907.2|3895.2|3908.7|3896.7|3907.2|3895.2|20
1623317890000|2021-06-10 09:38:10|3906.1|3894.1|3905.7|3893.7|3907.7|3894.1|3905.5|3891.7|4
1623317900000|2021-06-10 09:38:20|3905.5|3893.5|3904|3892|3905.5|3893.5|3903.7|3891.7|0
1623317910000|2021-06-10 09:38:30|3903.7|3891.7|3899.2|3887.2|3903.7|3891.7|3899|3885|0
1623317920000|2021-06-10 09:38:40|3898.5|3886.5|3895.7|3883.7|3898.5|3886.5|3895.7|3883.7|0
1623317930000|2021-06-10 09:38:50|3896.2|3884.2|3888.7|3872.7|3896.2|3884.2|3878.9|3866.2|21
1623317940000|2021-06-10 09:39:00|3889.4|3869.4|3880.3|3868.3|3889.4|3873.3|3875.1|3861.4|3
1623317950000|2021-06-10 09:39:10|3884.3|3864.3|3878.8|3866.8|3884.3|3866.8|3877.2|3861.2|0
1623317960000|2021-06-10 09:39:20|3879.3|3867.3|3882.7|3866.7|3888.2|3872.2|3879.3|3866.7|1
1623317970000|2021-06-10 09:39:30|3882.5|3866.5|3873.3|3861.3|3882.5|3866.5|3873.3|3861.2|0
1623317980000|2021-06-10 09:39:40|3873.6|3861.6|3873.4|3861.4|3881.7|3869|3871.7|3859.7|1
1623317990000|2021-06-10 09:39:50|3873.2|3861.2|3873.4|3861.4|3874|3862|3870.6|3858.6|0
1623318000000|2021-06-10 09:40:00|3873.7|3861.7|3869.2|3853.2|3873.7|3861.7|3867.7|3852.7|3
1623318010000|2021-06-10 09:40:10|3864.1|3848.1|3851.5|3839.5|3864.1|3848.1|3851.5|3832.5|5
1623318020000|2021-06-10 09:40:20|3852.8|3836.8|3851.2|3839.2|3854.2|3839.5|3850.7|3836.8|0
1623318030000|2021-06-10 09:40:30|3851|3839|3854.9|3842.9|3858.7|3846.7|3851|3837.7|2
1623318040000|2021-06-10 09:40:40|3854.2|3842.2|3850.2|3838.2|3854.2|3842.2|3850.2|3837.2|1
1623318050000|2021-06-10 09:40:50|3849.7|3837.7|3855|3839|3855|3841.5|3848.4|3836.4|0
1623318060000|2021-06-10 09:41:00|3852.8|3840.8|3852.5|3840.5|3854.5|3841|3847.1|3835.1|1
1623318070000|2021-06-10 09:41:10|3852|3840|3850.7|3838.7|3852|3840|3850.6|3838.6|0
1623318080000|2021-06-10 09:41:20|3849.7|3837.7|3847.7|3835.7|3851.5|3839.1|3847.7|3834.5|6
1623318090000|2021-06-10 09:41:30|3850.2|3834.2|3850|3838|3853.5|3839.9|3849.2|3834.2|0
1623318100000|2021-06-10 09:41:40|3850.5|3838.5|3854.2|3842.2|3854.2|3842.2|3850.5|3838.5|0
1623318110000|2021-06-10 09:41:50|3859|3843|3866.7|3850.7|3866.7|3850.7|3859|3843|0
1623318120000|2021-06-10 09:42:00|3867|3851|3863.5|3847.5|3868.6|3852.2|3863.5|3847.5|0
1623318130000|2021-06-10 09:42:10|3861|3849|3864|3852|3868.7|3855|3860.2|3848.2|0
1623318140000|2021-06-10 09:42:20|3865|3853|3868.5|3856.5|3869|3857|3865|3853|0
1623318150000|2021-06-10 09:42:30|3868.2|3856.2|3866.7|3854.7|3868.2|3856.2|3864.7|3852.7|0
1623318160000|2021-06-10 09:42:40|3867|3855|3873.5|3861.5|3876.7|3863.2|3867|3855|0
1623318170000|2021-06-10 09:42:50|3873.2|3861.2|3872.5|3856.5|3873.2|3861.2|3867.5|3855.1|0
1623318180000|2021-06-10 09:43:00|3871.5|3855.5|3870|3854|3871.5|3855.5|3867.5|3850.4|0
1623318190000|2021-06-10 09:43:10|3869.7|3853.7|3871.2|3855.2|3871.5|3857.5|3868.4|3853.7|0
1623318200000|2021-06-10 09:43:20|3871|3859|3871|3859|3871|3859|3871|3859|0
1623318210000|2021-06-10 09:43:30|3871.2|3859.2|3869.6|3857.6|3871.2|3859.2|3869.6|3857.6|0
1623318220000|2021-06-10 09:43:40|3869.9|3857.9|3870.2|3858.2|3870.6|3858.6|3869.9|3857.9|0
1623318230000|2021-06-10 09:43:50|3872|3860|3869.9|3857.9|3872|3860|3869.9|3857.9|0
1623318240000|2021-06-10 09:44:00|3869.6|3857.6|3871.2|3855.2|3871.2|3859|3866.4|3852.9|2
1623318250000|2021-06-10 09:44:10|3870.7|3854.7|3870.7|3854.7|3870.7|3854.7|3870.7|3854.7|0
1623318260000|2021-06-10 09:44:20|3870|3854|3865.2|3853.2|3870|3854.4|3865.2|3851.2|0
1623318270000|2021-06-10 09:44:30|3865.7|3853.7|3863.2|3847.2|3867.9|3853.7|3861.7|3847.2|0
1623318280000|2021-06-10 09:44:40|3864.1|3852.1|3865.4|3849.4|3867.2|3852.1|3864.1|3847.2|0
1623318290000|2021-06-10 09:44:50|3865.2|3849.2|3865.5|3849.5|3868.5|3854.7|3859.5|3846.5|0
1623318300000|2021-06-10 09:45:00|3863.7|3847.7|3860.2|3848.2|3864|3848.4|3858|3842.9|0
1623318310000|2021-06-10 09:45:10|3864.7|3848.7|3864.9|3848.9|3864.9|3850.7|3862.7|3848.2|0
1623318320000|2021-06-10 09:45:20|3866.4|3854.4|3866.7|3854.7|3867.7|3855.7|3866.4|3854.4|0
1623318330000|2021-06-10 09:45:30|3867.7|3855.7|3870.9|3854.9|3870.9|3858.2|3867.7|3854.9|0
1623318340000|2021-06-10 09:45:40|3868.7|3856.7|3868.2|3856.2|3871.7|3859.7|3867.2|3853.6|0
1623318350000|2021-06-10 09:45:50|3868.4|3856.4|3870.2|3858.2|3870.2|3858.2|3868.4|3856.4|0
1623318360000|2021-06-10 09:46:00|3871.7|3855.7|3870.7|3858.7|3871.7|3858.7|3869.7|3855.7|0
1623318370000|2021-06-10 09:46:10|3870.5|3858.5|3867.7|3855.7|3870.5|3858.5|3867.2|3855.2|0
1623318380000|2021-06-10 09:46:20|3868.1|3856.1|3871.9|3859.9|3873.2|3859.9|3868.1|3856.1|0
1623318390000|2021-06-10 09:46:30|3871.4|3859.4|3871.9|3855.9|3872.5|3859.9|3870.1|3855.9|0
1623318400000|2021-06-10 09:46:40|3870.4|3858.4|3869.7|3857.7|3870.4|3858.4|3869.7|3857.7|0
1623318410000|2021-06-10 09:46:50|3869.6|3857.6|3869.4|3857.4|3870.1|3858.1|3869.4|3857.4|0
1623318420000|2021-06-10 09:47:00|3870.1|3858.1|3869.4|3857.4|3871.6|3858.1|3868.4|3855.6|0
1623318430000|2021-06-10 09:47:10|3868.4|3856.4|3867.7|3855.7|3868.4|3856.4|3867.7|3855.7|0
1623318440000|2021-06-10 09:47:20|3870.7|3854.7|3867.7|3855.7|3871.4|3857.4|3867.7|3854.2|0
1623318460000|2021-06-10 09:47:40|3867.5|3855.5|3867.2|3855.2|3867.5|3855.5|3867.2|3855.2|0
1623318470000|2021-06-10 09:47:50|3867.4|3855.4|3869.9|3857.9|3869.9|3857.9|3867.4|3855.4|0
1623318480000|2021-06-10 09:48:00|3869.4|3857.4|3867.2|3855.2|3869.4|3857.4|3867.2|3855.2|0
1623318500000|2021-06-10 09:48:20|3867.4|3855.4|3867.6|3855.6|3868.1|3856.1|3867.4|3855.4|0
1623318510000|2021-06-10 09:48:30|3867.4|3855.4|3868.9|3856.9|3868.9|3856.9|3867.4|3855.4|0
1623318530000|2021-06-10 09:48:50|3869.4|3857.4|3870.7|3858.7|3872.2|3858.7|3869.4|3856.2|0
1623318540000|2021-06-10 09:49:00|3872.9|3856.9|3871|3859|3872.9|3859|3868.9|3855.9|0
1623318550000|2021-06-10 09:49:10|3871.8|3859.8|3871.3|3859.3|3871.8|3859.8|3870.8|3858.8|0
1623318560000|2021-06-10 09:49:20|3871.5|3859.5|3872.5|3860.5|3872.5|3860.5|3871.3|3859.3|0
1623318570000|2021-06-10 09:49:30|3872.8|3860.8|3874.4|3862.4|3874.4|3862.4|3872.8|3860.8|0
1623318580000|2021-06-10 09:49:40|3874.6|3862.6|3873.1|3861.1|3874.6|3862.6|3873.1|3861.1|0
1623318590000|2021-06-10 09:49:50|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|0
1623318600000|2021-06-10 09:50:00|3872.6|3860.6|3870.8|3858.8|3872.6|3860.6|3870.8|3858.8|10
1623318610000|2021-06-10 09:50:10|3870.2|3858.2|3870.5|3858.5|3871|3859|3870.2|3858.2|2
1623318620000|2021-06-10 09:50:20|3871|3859|3871.5|3859.5|3872.3|3860.3|3870.3|3858.3|0
1623318630000|2021-06-10 09:50:30|3871.3|3859.3|3873.3|3861.3|3873.3|3861.3|3871|3859|0
1623318640000|2021-06-10 09:50:40|3874.3|3862.3|3879.6|3867.6|3879.6|3867.6|3874.3|3862.3|0
1623318650000|2021-06-10 09:50:50|3879.3|3867.3|3877.8|3865.8|3879.3|3867.3|3877.8|3865.8|0
1623318660000|2021-06-10 09:51:00|3877.6|3865.6|3878|3866|3878.1|3866.1|3874.6|3862.6|10
1623318670000|2021-06-10 09:51:10|3877.8|3865.8|3877.1|3865.1|3877.8|3865.8|3876.6|3864.6|0
1623318680000|2021-06-10 09:51:20|3877.5|3865.5|3879.8|3867.8|3880.3|3868.3|3877.5|3865.5|0
1623318690000|2021-06-10 09:51:30|3879.3|3867.3|3881.3|3869.3|3881.3|3869.3|3879.3|3867.3|0
1623318700000|2021-06-10 09:51:40|3880.8|3868.8|3880.8|3868.8|3881.9|3869.9|3880.8|3868.8|0
1623318710000|2021-06-10 09:51:50|3877.3|3865.3|3879.8|3867.8|3880.5|3868.5|3877.3|3865.3|0
1623318720000|2021-06-10 09:52:00|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|0
1623318730000|2021-06-10 09:52:10|3881.3|3869.3|3881.6|3869.6|3881.6|3869.6|3881.3|3869.3|0
1623318740000|2021-06-10 09:52:20|3881.8|3869.8|3885.1|3873.1|3885.1|3873.1|3880.8|3868.8|0
1623318750000|2021-06-10 09:52:30|3883.1|3871.1|3880.8|3868.8|3883.1|3871.1|3880.8|3868.8|0
1623318760000|2021-06-10 09:52:40|3881|3869|3882.3|3870.3|3882.3|3870.3|3880.3|3868.3|5
1623318770000|2021-06-10 09:52:50|3882.5|3870.5|3882.8|3870.8|3883.1|3871.1|3882.5|3870.5|4
1623318780000|2021-06-10 09:53:00|3881.9|3869.9|3878.1|3866.1|3881.9|3869.9|3878.1|3866.1|9
1623318790000|2021-06-10 09:53:10|3878.6|3866.6|3876.1|3864.1|3878.6|3866.6|3876.1|3864.1|1
1623318800000|2021-06-10 09:53:20|3877.3|3865.3|3876.3|3864.3|3877.3|3865.3|3876.1|3864.1|5
1623318810000|2021-06-10 09:53:30|3876.6|3864.6|3877.3|3865.3|3877.3|3865.3|3876.5|3864.5|4
1623318820000|2021-06-10 09:53:40|3877.8|3865.8|3877|3865|3878.3|3866.3|3876.8|3864.8|0
1623318830000|2021-06-10 09:53:50|3877.3|3865.3|3878.5|3866.5|3878.5|3866.5|3876.8|3864.8|0
1623318840000|2021-06-10 09:54:00|3878.8|3866.8|3881.5|3869.5|3881.5|3869.5|3878.5|3866.5|24
1623318850000|2021-06-10 09:54:10|3880|3868|3881.3|3869.3|3881.3|3869.3|3879.3|3867.3|0
1623318860000|2021-06-10 09:54:20|3882.5|3870.5|3882|3870|3882.5|3870.5|3881.3|3869.3|0
1623318870000|2021-06-10 09:54:30|3882.3|3870.3|3883.8|3871.8|3883.8|3871.8|3882.3|3870.3|0
1623318880000|2021-06-10 09:54:40|3884.6|3872.6|3886.4|3874.4|3886.4|3874.4|3884.6|3872.6|3
1623318890000|2021-06-10 09:54:50|3886.6|3874.6|3886.3|3874.3|3886.9|3874.9|3886.3|3874.3|0
1623318900000|2021-06-10 09:55:00|3886.9|3874.9|3877|3865|3886.9|3874.9|3876.8|3864.8|6
1623318910000|2021-06-10 09:55:10|3877.3|3865.3|3876.5|3864.5|3877.8|3865.8|3876|3864|6
1623318920000|2021-06-10 09:55:20|3876|3864|3876|3864|3877|3865|3875.5|3863.5|5
1623318930000|2021-06-10 09:55:30|3876.8|3864.8|3878.5|3866.5|3878.5|3866.5|3876.8|3864.8|4
1623318940000|2021-06-10 09:55:40|3878.7|3866.7|3879|3867|3879|3867|3878.5|3866.5|0
1623318950000|2021-06-10 09:55:50|3879.2|3867.2|3879.7|3867.7|3879.8|3867.8|3879.2|3867.2|11
1623318960000|2021-06-10 09:56:00|3879.5|3867.5|3879.4|3867.4|3879.5|3867.5|3878.2|3866.2|5
1623318970000|2021-06-10 09:56:10|3879.2|3867.2|3879.4|3867.4|3880.2|3868.2|3878.9|3866.9|9
1623318980000|2021-06-10 09:56:20|3879.7|3867.7|3882.5|3870.5|3882.5|3870.5|3879.4|3867.4|0
1623318990000|2021-06-10 09:56:30|3881|3869|3873.1|3861.1|3881.8|3869.8|3873.1|3861.1|2
1623319000000|2021-06-10 09:56:40|3877.4|3861.4|3880.4|3864.4|3882.7|3865.4|3877.4|3859.4|4
1623319010000|2021-06-10 09:56:50|3882.3|3866.3|3881.2|3865.2|3882.7|3868.2|3880.2|3865.2|0
1623319020000|2021-06-10 09:57:00|3880.4|3864.4|3877.1|3861.1|3880.4|3864.4|3877.1|3861.1|0
1623319030000|2021-06-10 09:57:10|3876.9|3860.9|3877|3865|3880|3865.3|3876.3|3860.9|4
1623319040000|2021-06-10 09:57:20|3877.5|3865.5|3878.9|3866.9|3879.1|3867.1|3877.5|3865.5|2
1623319050000|2021-06-10 09:57:30|3878.2|3866.2|3879.3|3867.3|3879.3|3867.3|3878|3866|2
1623319060000|2021-06-10 09:57:40|3879.5|3867.5|3880.3|3868.3|3880.3|3868.3|3879.5|3867.5|1
1623319070000|2021-06-10 09:57:50|3880.6|3868.6|3880.6|3868.6|3880.8|3868.8|3879.5|3867.5|0
1623319080000|2021-06-10 09:58:00|3880.3|3868.3|3880.3|3868.3|3881.3|3869.3|3879.5|3867.5|8
1623319090000|2021-06-10 09:58:10|3880|3868|3879.6|3867.6|3880|3868|3878.8|3866.8|15
1623319100000|2021-06-10 09:58:20|3879.4|3867.4|3880.8|3868.8|3880.8|3868.8|3879.1|3867.1|13
1623319110000|2021-06-10 09:58:30|3881|3869|3881.6|3869.6|3881.6|3869.6|3880.5|3868.5|2
1623319120000|2021-06-10 09:58:40|3881.4|3869.4|3880.2|3868.2|3881.4|3869.4|3880.1|3868.1|5
1623319130000|2021-06-10 09:58:50|3880.4|3868.4|3879.7|3867.7|3880.7|3868.7|3879.1|3867.1|12
1623319140000|2021-06-10 09:59:00|3879.4|3867.4|3879.4|3867.4|3880|3868|3879.4|3867.4|22
1623319150000|2021-06-10 09:59:10|3880|3868|3880.8|3868.8|3881|3869|3879.7|3867.7|11
1623319160000|2021-06-10 09:59:20|3881.2|3869.2|3880.4|3868.4|3881.7|3869.7|3879.4|3867.4|13
1623319170000|2021-06-10 09:59:30|3879.9|3867.9|3877.9|3865.9|3883|3869|3877.9|3865.9|11
1623319180000|2021-06-10 09:59:40|3878.2|3866.2|3876.1|3864.1|3878.4|3866.4|3875.8|3863.8|18
1623319190000|2021-06-10 09:59:50|3876.5|3864.5|3883.8|3867.8|3883.8|3868.1|3875.1|3858.7|11
1623378600000|2021-06-11 02:30:00|3796.4|3780.4|3798.6|3778.6|3801.6|3782.6|3795.9|3775.9|0
1623378610000|2021-06-11 02:30:10|3798.4|3778.4|3809.4|3789.4|3811.1|3792.1|3797.9|3777.9|0
1623378620000|2021-06-11 02:30:20|3809.6|3789.6|3809.4|3793.4|3811.9|3793.4|3808.4|3789.6|0
1623378630000|2021-06-11 02:30:30|3810.5|3790.5|3807.1|3795.1|3811.6|3795.1|3807.1|3789.6|0
1623378640000|2021-06-11 02:30:40|3808.4|3792.4|3807.4|3791.4|3808.4|3794.1|3805.1|3789.4|0
1623378650000|2021-06-11 02:30:50|3807.6|3791.6|3803.4|3787.4|3808.9|3791.6|3803.4|3786.9|0
1623378660000|2021-06-11 02:31:00|3802.4|3782.4|3800.4|3780.4|3805.6|3789.6|3798.2|3778.2|0
1623378670000|2021-06-11 02:31:10|3799.9|3779.9|3797.6|3777.6|3799.9|3779.9|3792.6|3774|0
1623378680000|2021-06-11 02:31:20|3798.1|3778.1|3796.4|3780.4|3798.6|3780.4|3796.4|3777.1|0
1623378690000|2021-06-11 02:31:30|3797.7|3777.7|3802.4|3786.4|3806.1|3787.4|3795.3|3777.4|0
1623378700000|2021-06-11 02:31:40|3802.9|3786.9|3802.1|3786.1|3805.4|3789.1|3802.1|3785.4|0
1623378710000|2021-06-11 02:31:50|3802.4|3786.4|3800.4|3784.4|3802.9|3787.2|3798.6|3784.4|10
1623378720000|2021-06-11 02:32:00|3797.4|3785.4|3796.7|3780.7|3798.9|3785.4|3796.2|3780.7|0
1623378730000|2021-06-11 02:32:10|3795.4|3779.4|3794.1|3778.1|3798.9|3779.9|3793.4|3777.4|0
1623378740000|2021-06-11 02:32:20|3794.4|3778.4|3790.4|3778.4|3794.4|3778.7|3790.4|3776|0
1623378750000|2021-06-11 02:32:30|3791|3779|3790.4|3778.4|3791.2|3779.2|3790.4|3778.4|4
1623378760000|2021-06-11 02:32:40|3791|3779|3791.5|3779.5|3791.5|3779.5|3789.9|3777.9|9
1623378770000|2021-06-11 02:32:50|3792|3780|3792.9|3780.9|3792.9|3780.9|3792|3780|0
1623378780000|2021-06-11 02:33:00|3792.3|3780.3|3792.1|3780.1|3792.3|3780.3|3791.5|3779.5|1
1623378790000|2021-06-11 02:33:10|3791|3779|3791.2|3779.2|3792|3780|3790.5|3778.5|2
1623378800000|2021-06-11 02:33:20|3791|3779|3790.7|3778.7|3792.5|3780.5|3790.5|3778.5|5
1623378810000|2021-06-11 02:33:30|3792.2|3780.2|3791.4|3779.4|3792.2|3780.2|3790.7|3778.7|2
1623378820000|2021-06-11 02:33:40|3791.7|3779.7|3792.2|3780.2|3792.5|3780.5|3791.7|3779.7|0
1623378830000|2021-06-11 02:33:50|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|0
1623378840000|2021-06-11 02:34:00|3792.7|3780.7|3792.5|3780.5|3792.7|3780.7|3792.5|3780.5|5
1623378850000|2021-06-11 02:34:10|3791.4|3779.4|3791.3|3779.3|3792.4|3780.4|3790.9|3778.9|4
1623378860000|2021-06-11 02:34:20|3791.1|3779.1|3791.1|3771.1|3795.4|3781.3|3789.5|3769.5|25
1623378870000|2021-06-11 02:34:30|3791.6|3771.6|3788.8|3776.8|3792.3|3777.8|3787.9|3771.4|0
1623378880000|2021-06-11 02:34:40|3788.7|3776.7|3789.2|3777.2|3789.2|3777.2|3788.7|3776.7|0
1623378890000|2021-06-11 02:34:50|3789|3777|3789.2|3777.2|3789.2|3777.2|3788.4|3776.4|0
1623378900000|2021-06-11 02:35:00|3789.5|3777.5|3792.1|3780.1|3792.1|3780.1|3789.5|3777.5|1
1623378910000|2021-06-11 02:35:10|3790.3|3778.3|3791.6|3779.6|3792.1|3780.1|3790.3|3778.3|1
1623378920000|2021-06-11 02:35:20|3791.8|3779.8|3793.9|3781.9|3793.9|3781.9|3791.8|3779.8|12
1623378930000|2021-06-11 02:35:30|3793.7|3781.7|3794.3|3782.3|3794.8|3782.8|3793.7|3781.7|23
1623378940000|2021-06-11 02:35:40|3794.5|3782.5|3794.1|3782.1|3794.5|3782.5|3793.9|3781.9|5
1623378950000|2021-06-11 02:35:50|3793.8|3781.8|3796.2|3784.2|3796.2|3784.2|3793.8|3781.8|24
1623378960000|2021-06-11 02:36:00|3796|3784|3796.5|3784.5|3796.5|3784.5|3795.6|3783.6|4
1623378970000|2021-06-11 02:36:10|3796.8|3784.8|3797.3|3785.3|3797.3|3785.3|3796.8|3784.8|2
1623378980000|2021-06-11 02:36:20|||||||||4
1623379000000|2021-06-11 02:36:40|3797.9|3785.9|3797.3|3785.3|3797.9|3785.9|3797.3|3785.3|8
1623379010000|2021-06-11 02:36:50|3797.1|3785.1|3797.1|3785.1|3797.9|3785.9|3796.8|3784.8|2
1623379020000|2021-06-11 02:37:00|3796.5|3784.5|3797.9|3785.9|3797.9|3785.9|3796.5|3784.5|2
1623379030000|2021-06-11 02:37:10|3797.6|3785.6|3797.1|3785.1|3797.6|3785.6|3797.1|3785.1|4
1623379040000|2021-06-11 02:37:20|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|14
1623379050000|2021-06-11 02:37:30|3796.5|3784.5|3796.2|3784.2|3798.6|3786.6|3796.2|3784.2|22
1623379060000|2021-06-11 02:37:40|3796.3|3784.3|3795.8|3783.8|3796.6|3784.6|3794.8|3782.8|4
1623379070000|2021-06-11 02:37:50|3795.9|3783.9|3799.8|3787.8|3799.8|3787.8|3795.6|3783.6|7
1623379080000|2021-06-11 02:38:00|3800.1|3788.1|3802.6|3790.6|3802.6|3790.6|3799.6|3787.6|6
1623379090000|2021-06-11 02:38:10|3803.5|3791.5|3805.3|3793.3|3805.3|3793.3|3803.5|3791.5|12
1623379100000|2021-06-11 02:38:20|3805.6|3793.6|3805.3|3793.3|3808.5|3796.5|3804.3|3792.3|1
1623379110000|2021-06-11 02:38:30|3804.8|3792.8|3809.9|3797.9|3809.9|3797.9|3804.8|3792.8|32
1623379120000|2021-06-11 02:38:40|3810.3|3798.3|3812.5|3800.5|3812.5|3800.5|3810.3|3798.3|3
1623379130000|2021-06-11 02:38:50|3810.6|3798.6|3811.1|3799.1|3811.1|3799.1|3810.3|3798.3|4
1623379140000|2021-06-11 02:39:00|3811.6|3799.6|3811.6|3799.6|3812.2|3800.2|3811.1|3799.1|0
1623379150000|2021-06-11 02:39:10|3811.9|3799.9|3811.6|3799.6|3811.9|3799.9|3811.1|3799.1|0
1623379160000|2021-06-11 02:39:20|3812.1|3800.1|3813.1|3801.1|3813.9|3801.9|3812.1|3800.1|0
1623379170000|2021-06-11 02:39:30|3813.9|3801.9|3812.9|3800.9|3816.2|3804.2|3812.9|3800.9|0
1623379180000|2021-06-11 02:39:40|3812.4|3800.4|3812.6|3800.6|3812.6|3800.6|3812.3|3800.3|0
1623379190000|2021-06-11 02:39:50|3811.8|3799.8|3811.3|3799.3|3811.8|3799.8|3810.3|3798.3|1
1623379200000|2021-06-11 02:40:00|3811.6|3799.6|3807.9|3795.9|3811.6|3799.6|3807.7|3795.7|5
1623379210000|2021-06-11 02:40:10|3806.9|3794.9|3806.5|3794.5|3806.9|3794.9|3806.5|3794.5|0
1623379220000|2021-06-11 02:40:20|3806.7|3794.7|3804.8|3792.8|3806.7|3794.7|3804.6|3792.6|21
1623379230000|2021-06-11 02:40:30|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|3804.3|3792.3|0
1623379240000|2021-06-11 02:40:40|3806.6|3794.6|3809.1|3793.1|3809.1|3794.6|3806.6|3792.6|0
1623379250000|2021-06-11 02:40:50|3808.8|3792.8|3802.8|3790.8|3809.4|3796.8|3802.8|3790.8|5
1623379260000|2021-06-11 02:41:00|3803.3|3791.3|3802.8|3790.8|3803.3|3791.3|3802.8|3790.8|1
1623379270000|2021-06-11 02:41:10|3803|3791|3802.6|3790.6|3803.5|3791.5|3802.6|3790.6|0
1623379280000|2021-06-11 02:41:20|3802.8|3790.8|3803.5|3791.5|3803.5|3791.5|3802.6|3790.6|0
1623379290000|2021-06-11 02:41:30|3802.9|3790.9|3803.3|3791.3|3803.6|3791.6|3802.4|3790.4|1
1623379300000|2021-06-11 02:41:40|3802.5|3790.5|3801.5|3789.5|3802.5|3790.5|3800.5|3788.5|0
1623379310000|2021-06-11 02:41:50|3801.7|3789.7|3800.9|3788.9|3801.7|3789.7|3800.2|3788.2|0
1623379320000|2021-06-11 02:42:00|3799.6|3787.6|3799.6|3787.6|3799.8|3787.8|3799.6|3787.6|0
1623379330000|2021-06-11 02:42:10|3802.5|3790.5|3803.3|3791.3|3803.3|3791.3|3802.5|3790.5|0
1623379340000|2021-06-11 02:42:20|3803.7|3791.7|3804.2|3792.2|3804.2|3792.2|3803.7|3791.7|3
1623379350000|2021-06-11 02:42:30|3804.1|3792.1|3808.8|3792.8|3809.1|3793.1|3803.9|3791.9|1
1623379360000|2021-06-11 02:42:40|3809.1|3793.1|3810.6|3794.6|3810.6|3794.6|3808.8|3792.8|0
1623379370000|2021-06-11 02:42:50|3809.3|3797.3|3807|3791|3811.1|3797.3|3806.8|3790|21
1623379380000|2021-06-11 02:43:00|3805.9|3789.9|3805.4|3789.4|3806.4|3791.5|3803.2|3789.4|2
1623379390000|2021-06-11 02:43:10|3803.2|3791.2|3807.6|3791.6|3807.6|3791.6|3803.2|3789.4|1
1623379400000|2021-06-11 02:43:20|3807.2|3791.2|3806.2|3790.2|3807.2|3791.6|3801.8|3788.7|1
1623379410000|2021-06-11 02:43:30|3806|3790|3801.8|3789.8|3806|3791.6|3801.8|3789.8|1
1623379420000|2021-06-11 02:43:40|3802.5|3790.5|3807.1|3791.1|3807.1|3792.8|3802.5|3789.6|1
1623379430000|2021-06-11 02:43:50|3804.6|3792.6|3806.8|3790.8|3806.8|3792.6|3803.2|3790.3|0
1623379440000|2021-06-11 02:44:00|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3803.3|3791.3|3
1623379450000|2021-06-11 02:44:10|3803.8|3791.8|3803.5|3791.5|3803.8|3791.8|3803.5|3791.5|0
1623379460000|2021-06-11 02:44:20|3803.8|3791.8|3803.5|3791.5|3803.8|3791.8|3803.3|3791.3|3
1623379470000|2021-06-11 02:44:30|3803.8|3791.8|3802.8|3790.8|3806.3|3791.8|3802.8|3789.3|6
1623379480000|2021-06-11 02:44:40|3803|3791|3801.7|3789.7|3803|3791|3801.7|3789.7|2
1623379490000|2021-06-11 02:44:50|3801.2|3789.2|3801.4|3789.4|3802.1|3790.1|3800.8|3788.8|0
1623379500000|2021-06-11 02:45:00|3802|3790|3805|3793|3805.3|3793.3|3802|3790|0
1623379510000|2021-06-11 02:45:10|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1623379520000|2021-06-11 02:45:20|3805.1|3793.1|3805.4|3793.4|3805.4|3793.4|3805.1|3793.1|0
1623379530000|2021-06-11 02:45:30|3806|3794|3808.5|3796.5|3808.5|3796.5|3806|3794|0
1623379540000|2021-06-11 02:45:40|3808.3|3796.3|3813.5|3801.5|3813.5|3801.5|3808.3|3796.3|0
1623379550000|2021-06-11 02:45:50|3814.5|3802.5|3817.1|3805.1|3817.1|3805.1|3814.5|3802.5|0
1623379560000|2021-06-11 02:46:00|3817.6|3805.6|3816.3|3804.3|3817.6|3805.6|3816|3804|0
1623379570000|2021-06-11 02:46:10|3816|3804|3814.5|3802.5|3816|3804|3814.5|3802.5|1
1623379580000|2021-06-11 02:46:20|3814.7|3802.7|3815.5|3803.5|3817.3|3804|3814.7|3801|7
1623379590000|2021-06-11 02:46:30|3815|3803|3817.5|3805.5|3817.5|3805.5|3815|3803|0
1623379610000|2021-06-11 02:46:50|3817.3|3805.3|3815.4|3803.4|3819|3806.3|3815.4|3800.8|0
1623379620000|2021-06-11 02:47:00|3816|3800|3815.2|3803.2|3816.9|3803.2|3813.7|3799.7|0
1623379630000|2021-06-11 02:47:10|3815.8|3803.8|3816.2|3804.2|3818|3806|3814.2|3802.2|0
1623379640000|2021-06-11 02:47:20|3811.6|3799.6|3815.2|3803.2|3818.3|3805|3811.1|3799.1|2
1623379650000|2021-06-11 02:47:30|3815.4|3803.4|3814.6|3802.6|3815.4|3803.4|3813.9|3801.9|0
1623379660000|2021-06-11 02:47:40|3813.8|3801.8|3813|3801|3815.7|3801.8|3811.7|3799.1|11
1623379670000|2021-06-11 02:47:50|3811.3|3799.3|3813.5|3801.5|3814.5|3801.5|3811.3|3798.5|0
1623379680000|2021-06-11 02:48:00|3813|3801|3810.8|3798.8|3813|3801|3810.5|3798.5|2
1623379690000|2021-06-11 02:48:10|3810.4|3798.4|3809.3|3797.3|3810.5|3798.5|3808.5|3796.5|4
1623379700000|2021-06-11 02:48:20|3807.8|3795.8|3809|3797|3810.5|3798.5|3807.3|3795.3|10
1623379710000|2021-06-11 02:48:30|3809.3|3797.3|3806.3|3794.3|3812.4|3797.9|3806.3|3794.3|2
1623379720000|2021-06-11 02:48:40|3807.4|3795.4|3806.5|3794.5|3807.5|3795.5|3804.1|3792.1|13
1623379730000|2021-06-11 02:48:50|3806.8|3794.8|3807|3795|3807|3795|3806.5|3794.5|1
1623379740000|2021-06-11 02:49:00|3806.5|3794.5|3805.5|3793.5|3806.5|3794.5|3805.5|3793.5|0
1623379750000|2021-06-11 02:49:10|3805.2|3793.2|3804.9|3792.9|3805.2|3793.2|3804.1|3792.1|0
1623379760000|2021-06-11 02:49:20|3804.7|3792.7|3804.9|3792.9|3804.9|3792.9|3804.1|3792.1|0
1623379770000|2021-06-11 02:49:30|3805.5|3793.5|3805.2|3793.2|3805.8|3793.8|3804.9|3792.9|0
1623379780000|2021-06-11 02:49:40|3805.4|3793.4|3806.3|3794.3|3806.3|3794.3|3805.4|3793.4|0
1623379790000|2021-06-11 02:49:50|3806|3794|3806|3794|3806|3794|3806|3794|0
1623379800000|2021-06-11 02:50:00|3805.8|3793.8|3808.9|3796.9|3808.9|3796.9|3804.9|3792.9|2
1623379820000|2021-06-11 02:50:20|3808.7|3796.7|3805.9|3793.9|3809.9|3797.9|3805.9|3793.9|0
1623379830000|2021-06-11 02:50:30|3805.6|3793.6|3802.8|3790.8|3805.6|3793.6|3802.8|3790.8|0
1623379840000|2021-06-11 02:50:40|3802.5|3790.5|3799.1|3787.1|3802.5|3790.5|3799.1|3787.1|15
1623379850000|2021-06-11 02:50:50|3799.4|3787.4|3799.2|3787.2|3799.4|3787.4|3799.2|3787.2|0
1623379860000|2021-06-11 02:51:00|3799.4|3787.4|3798.8|3786.8|3799.4|3787.4|3798.8|3786.8|2
1623379870000|2021-06-11 02:51:10|3799.2|3787.2|3800.5|3788.5|3800.5|3788.5|3799.2|3787.2|4
1623379880000|2021-06-11 02:51:20|3799.5|3787.5|3801.5|3789.5|3801.5|3789.5|3798.4|3786.4|0
1623379890000|2021-06-11 02:51:30|3800.7|3788.7|3799.9|3787.9|3800.7|3788.7|3799.9|3787.9|0
1623379900000|2021-06-11 02:51:40|3800.2|3788.2|3799.2|3787.2|3800.2|3788.2|3799.2|3787.2|0
1623379910000|2021-06-11 02:51:50|3799.4|3787.4|3800|3788|3800.7|3788.7|3799.4|3787.4|0
1623379920000|2021-06-11 02:52:00|3801|3789|3800|3788|3801|3789|3798.6|3786.6|5
1623379930000|2021-06-11 02:52:10|3800.3|3788.3|3800.3|3788.3|3800.5|3788.5|3800.3|3788.3|1
1623379940000|2021-06-11 02:52:20|3800.5|3788.5|3802.6|3790.6|3802.6|3790.6|3800.5|3788.5|0
1623379950000|2021-06-11 02:52:30|3802.9|3790.9|3805.5|3793.5|3805.5|3793.5|3802.9|3790.9|1
1623379960000|2021-06-11 02:52:40|3808|3792|3805.2|3793.2|3808|3793.2|3804|3792|0
1623379970000|2021-06-11 02:52:50|3806.5|3794.5|3804.4|3792.4|3806.5|3794.5|3804.4|3792.4|0
1623379980000|2021-06-11 02:53:00|3804.1|3792.1|3802.6|3790.6|3804.1|3792.1|3802.6|3790.6|0
1623379990000|2021-06-11 02:53:10|3805.5|3789.5|3804.5|3792.5|3806|3792.5|3804.5|3789.5|0
1623380000000|2021-06-11 02:53:20|3807|3791|3807|3791|3807|3791|3807|3791|0
1623380010000|2021-06-11 02:53:30|3805.5|3793.5|3810|3794|3810|3794.7|3805.5|3793.5|0
1623380020000|2021-06-11 02:53:40|3807.7|3795.7|3808.5|3796.5|3810.2|3796.5|3807.7|3794.2|0
1623380030000|2021-06-11 02:53:50|3808|3796|3807.7|3795.7|3808|3796|3807.7|3795.7|0
1623380040000|2021-06-11 02:54:00|3808.8|3796.8|3814|3798|3814|3799.5|3808.8|3796.8|0
1623380050000|2021-06-11 02:54:10|3811.7|3799.7|3813.5|3801.5|3813.5|3801.5|3811.7|3799.7|0
1623380060000|2021-06-11 02:54:20|3814.3|3802.3|3815.1|3803.1|3815.1|3803.1|3814.3|3802.3|0
1623380070000|2021-06-11 02:54:30|3814.8|3802.8|3813.3|3801.3|3814.8|3802.8|3813.3|3801.3|2
1623380100000|2021-06-11 02:55:00|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|0
1623380110000|2021-06-11 02:55:10|3814.9|3802.9|3816.8|3804.8|3816.8|3804.8|3814.9|3802.9|1
1623380120000|2021-06-11 02:55:20|3817|3805|3818.1|3806.1|3818.1|3806.1|3817|3805|0
1623380130000|2021-06-11 02:55:30|3818.4|3806.4|3815.3|3803.3|3818.4|3806.4|3815.3|3803.3|0
1623380140000|2021-06-11 02:55:40|3815|3803|3816.5|3800.5|3816.8|3803|3814.3|3800|0
1623380150000|2021-06-11 02:55:50|3814|3802|3816.3|3804.3|3816.3|3804.3|3814|3802|0
1623380160000|2021-06-11 02:56:00|3817.7|3801.7|3816.8|3800.8|3817.7|3803.2|3815.2|3800.5|0
1623380170000|2021-06-11 02:56:10|3816.5|3800.5|3816.3|3804.3|3816.5|3804.3|3815.2|3800.5|0
1623380180000|2021-06-11 02:56:20|3815.5|3803.5|3817.3|3805.3|3817.3|3805.3|3814|3802|0
1623380190000|2021-06-11 02:56:30|3816.7|3804.7|3815.7|3803.7|3817.3|3805.3|3815.7|3803.7|0
1623380200000|2021-06-11 02:56:40|3816.3|3804.3|3814.7|3802.7|3816.3|3804.3|3814.7|3802.7|0
1623380210000|2021-06-11 02:56:50|3814.2|3802.2|3814.7|3802.7|3814.7|3802.7|3814.2|3802.2|0
1623380220000|2021-06-11 02:57:00|3814.5|3802.5|3816|3804|3816|3804|3814.2|3802.2|0
1623380230000|2021-06-11 02:57:10|3816.2|3804.2|3817.3|3805.3|3817.3|3805.3|3815.7|3803.7|0
1623380240000|2021-06-11 02:57:20|3814.7|3802.7|3814.2|3802.2|3814.7|3802.7|3814.2|3802.2|0
1623380250000|2021-06-11 02:57:30|3814.5|3802.5|3815.7|3803.7|3815.7|3803.7|3813.7|3801.7|0
1623380260000|2021-06-11 02:57:40|3816.7|3804.7|3818.3|3806.3|3818.3|3806.3|3816.7|3804.7|0
1623380270000|2021-06-11 02:57:50|3818.1|3806.1|3818.1|3806.1|3818.3|3806.3|3818.1|3806.1|5
1623380280000|2021-06-11 02:58:00|3818.3|3806.3|3819.2|3807.2|3820|3808|3818.3|3806.3|3
1623380290000|2021-06-11 02:58:10|3819.4|3807.4|3819.1|3807.1|3819.9|3807.9|3819.1|3807.1|0
1623380300000|2021-06-11 02:58:20|3818.7|3806.7|3816.8|3804.8|3818.7|3806.7|3816.6|3804.6|0
1623380310000|2021-06-11 02:58:30|3816.3|3804.3|3814.2|3802.2|3816.3|3804.3|3814.2|3802.2|0
1623380320000|2021-06-11 02:58:40|3814|3802|3814|3802|3815|3803|3812.8|3800.8|0
1623380330000|2021-06-11 02:58:50|3814.5|3802.5|3815.7|3803.7|3815.7|3803.7|3814.5|3802.5|0
1623380340000|2021-06-11 02:59:00|3816|3804|3816.5|3804.5|3817.3|3805.3|3815|3803|0
1623380350000|2021-06-11 02:59:10|3816.8|3804.8|3816.5|3804.5|3816.8|3804.8|3816|3804|0
1623380360000|2021-06-11 02:59:20|3817|3805|3817.5|3805.5|3818.3|3806.3|3817|3805|0
1623380370000|2021-06-11 02:59:30|3817.3|3805.3|3817.3|3805.3|3818.3|3806.3|3817.3|3805.3|0
1623380380000|2021-06-11 02:59:40|3816.7|3804.7|3816.3|3804.3|3817|3805|3816.3|3804.3|0
1623380390000|2021-06-11 02:59:50|3816.5|3804.5|3816.8|3804.8|3816.8|3804.8|3816.5|3804.5|0
1623380400000|2021-06-11 03:00:00|3816.6|3804.6|3816.5|3804.5|3817|3805|3816.3|3804.3|0
1623380410000|2021-06-11 03:00:10|3816.3|3804.3|3814.5|3802.5|3817.8|3804.5|3814.5|3801.8|0
1623380420000|2021-06-11 03:00:20|3815|3803|3815|3803|3815|3803|3815|3803|0
1623380430000|2021-06-11 03:00:30|3817.2|3801.2|3815.5|3803.5|3817.2|3804|3815.5|3801.2|0
1623380440000|2021-06-11 03:00:40|3816|3804|3816.5|3804.5|3816.5|3804.5|3816|3804|0
1623380460000|2021-06-11 03:01:00|3816.8|3804.8|3818.1|3806.1|3818.1|3806.1|3816.8|3804.8|0
1623380470000|2021-06-11 03:01:10|3817.9|3805.9|3816|3804|3818.1|3806.1|3816|3804|0
1623380480000|2021-06-11 03:01:20|3815.8|3803.8|3815|3803|3815.8|3803.8|3815|3803|0
1623380490000|2021-06-11 03:01:30|3815.2|3803.2|3816.1|3804.1|3816.9|3804.9|3815|3803|0
1623380510000|2021-06-11 03:01:50|3816.6|3804.6|3817.4|3805.4|3817.4|3805.4|3816.6|3804.6|0
1623380520000|2021-06-11 03:02:00|3816.6|3804.6|3815.6|3803.6|3816.6|3804.6|3815.6|3803.6|0
1623380530000|2021-06-11 03:02:10|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|0
1623380540000|2021-06-11 03:02:20|3817.2|3805.2|3819.1|3807.1|3819.1|3807.1|3817.2|3805.2|1
1623380550000|2021-06-11 03:02:30|3819.6|3807.6|3818.3|3806.3|3819.9|3807.9|3818.3|3806.3|1
1623380560000|2021-06-11 03:02:40|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|0
1623380570000|2021-06-11 03:02:50|||||||||4
1623380580000|2021-06-11 03:03:00|3820.5|3808.5|3820|3808|3820.5|3808.5|3820|3808|0
1623380590000|2021-06-11 03:03:10|3819.7|3807.7|3820|3808|3820|3808|3819.7|3807.7|0
1623380600000|2021-06-11 03:03:20|3819.7|3807.7|3819.9|3807.9|3820.2|3808.2|3819.7|3807.7|0
1623380610000|2021-06-11 03:03:30|3819.7|3807.7|3819.9|3807.9|3819.9|3807.9|3819.7|3807.7|0
1623380620000|2021-06-11 03:03:40|3820.2|3808.2|3821.2|3809.2|3821.2|3809.2|3820.2|3808.2|12
1623380640000|2021-06-11 03:04:00|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|0
1623380650000|2021-06-11 03:04:10|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|1
1623380660000|2021-06-11 03:04:20|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|1
1623380700000|2021-06-11 03:05:00|3821.3|3809.3|3821.3|3809.3|3821.3|3809.3|3821.3|3809.3|0
1623380710000|2021-06-11 03:05:10|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|0
1623380720000|2021-06-11 03:05:20|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|8
1623380760000|2021-06-11 03:06:00|3821.7|3809.7|3821.7|3809.7|3821.7|3809.7|3821.7|3809.7|0
1623380770000|2021-06-11 03:06:10|3822|3810|3822|3810|3822|3810|3822|3810|0
1623380780000|2021-06-11 03:06:20|||||||||2
1623380800000|2021-06-11 03:06:40|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|0
1623380820000|2021-06-11 03:07:00|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|0
1623380850000|2021-06-11 03:07:30|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|0
1623380860000|2021-06-11 03:07:40|3820.9|3808.9|3820.6|3808.6|3820.9|3808.9|3820.6|3808.6|4
1623380870000|2021-06-11 03:07:50|||||||||4
1623380880000|2021-06-11 03:08:00|3820.1|3808.1|3819.8|3807.8|3820.1|3808.1|3819.8|3807.8|5
1623380890000|2021-06-11 03:08:10|3819.6|3807.6|3819.6|3807.6|3819.6|3807.6|3819.5|3807.5|3
1623380910000|2021-06-11 03:08:30|3819.3|3807.3|3818.5|3806.5|3819.5|3807.5|3818|3806|7
1623380920000|2021-06-11 03:08:40|3818.3|3806.3|3816.6|3804.6|3818.3|3806.3|3816|3804|8
1623380930000|2021-06-11 03:08:50|3816.3|3804.3|3818.4|3806.4|3818.7|3806.7|3816.3|3804.3|0
1623380940000|2021-06-11 03:09:00|3818.9|3806.9|3818.9|3806.9|3818.9|3806.9|3818.9|3806.9|0
1623380950000|2021-06-11 03:09:10|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|0
1623380960000|2021-06-11 03:09:20|3818.4|3806.4|3817.1|3805.1|3818.4|3806.4|3817.1|3805.1|0
1623380980000|2021-06-11 03:09:40|3817.4|3805.4|3817.1|3805.1|3817.6|3805.6|3817.1|3805.1|0
1623380990000|2021-06-11 03:09:50|3816.7|3804.7|3816.3|3804.3|3816.8|3804.8|3815.8|3803.8|0
1623381000000|2021-06-11 03:10:00|3816.5|3804.5|3818.1|3806.1|3818.9|3806.9|3816.5|3804.5|0
1623381010000|2021-06-11 03:10:10|3817.4|3805.4|3817.2|3805.2|3818.2|3806.2|3817.2|3805.2|0
1623381020000|2021-06-11 03:10:20|3817.4|3805.4|3815.6|3803.6|3817.7|3805.7|3815.6|3803.6|0
1623381030000|2021-06-11 03:10:30|||||||||2
1623381040000|2021-06-11 03:10:40|3815.8|3803.8|3815|3803|3815.8|3803.8|3815|3803|5
1623381050000|2021-06-11 03:10:50|3815.5|3803.5|3815.5|3803.5|3816.3|3804.3|3815.5|3803.5|0
1623381060000|2021-06-11 03:11:00|3816|3804|3816.6|3804.6|3816.6|3804.6|3815.8|3803.8|0
1623381070000|2021-06-11 03:11:10|3816|3804|3817.4|3805.4|3817.6|3805.6|3815.8|3803.8|0
1623381080000|2021-06-11 03:11:20|3817.6|3805.6|3816|3804|3817.6|3805.6|3816|3804|0
1623381090000|2021-06-11 03:11:30|3815.8|3803.8|3816|3804|3816.3|3804.3|3815|3803|0
1623381100000|2021-06-11 03:11:40|3815.8|3803.8|3815.5|3803.5|3816|3804|3815|3803|0
1623381110000|2021-06-11 03:11:50|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1623381120000|2021-06-11 03:12:00|3816|3804|3816.6|3804.6|3816.6|3804.6|3815.5|3803.5|0
1623381130000|2021-06-11 03:12:10|3816.3|3804.3|3815.5|3803.5|3816.3|3804.3|3815.5|3803.5|0
1623381140000|2021-06-11 03:12:20|3815.3|3803.3|3814.6|3802.6|3816|3804|3814.6|3802.6|5
1623381150000|2021-06-11 03:12:30|3815.1|3803.1|3814.1|3802.1|3815.1|3803.1|3814.1|3802.1|0
1623381160000|2021-06-11 03:12:40|3814.4|3802.4|3814.6|3802.6|3815.1|3803.1|3814.4|3802.4|0
1623381170000|2021-06-11 03:12:50|3814.4|3802.4|3814.1|3802.1|3814.4|3802.4|3814.1|3802.1|0
1623381180000|2021-06-11 03:13:00|3814.4|3802.4|3812.6|3800.6|3814.6|3802.6|3812.6|3800.6|0
1623381190000|2021-06-11 03:13:10|3812.4|3800.4|3812.1|3800.1|3812.4|3800.4|3812.1|3800.1|0
1623381210000|2021-06-11 03:13:30|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1623381220000|2021-06-11 03:13:40|3812.1|3800.1|3810.9|3798.9|3812.1|3800.1|3810.9|3798.9|0
1623381240000|2021-06-11 03:14:00|3811.4|3799.4|3810.9|3798.9|3811.4|3799.4|3810.9|3798.9|0
1623381270000|2021-06-11 03:14:30|3811.4|3799.4|3811.9|3799.9|3811.9|3799.9|3811.4|3799.4|0
1623381280000|2021-06-11 03:14:40|3812.1|3800.1|3812.4|3800.4|3812.4|3800.4|3812.1|3800.1|0
1623381290000|2021-06-11 03:14:50|3812.6|3800.6|3814.9|3802.9|3816.6|3804.1|3812.6|3800.4|0
1623381300000|2021-06-11 03:15:00|3815.1|3803.1|3814.1|3802.1|3815.6|3803.6|3814.1|3802.1|0
1623381310000|2021-06-11 03:15:10|3815|3803|3815.1|3803.1|3816.6|3803.1|3814.1|3800.6|0
1623381320000|2021-06-11 03:15:20|3815.4|3803.4|3815.1|3803.1|3815.6|3803.6|3815.1|3803.1|0
1623381330000|2021-06-11 03:15:30|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.1|3803.1|0
1623381340000|2021-06-11 03:15:40|3815.9|3803.9|3816.9|3804.9|3816.9|3804.9|3815.6|3803.6|0
1623381350000|2021-06-11 03:15:50|3816.6|3804.6|3817.8|3805.8|3817.8|3805.8|3816.2|3804.2|0
1623381360000|2021-06-11 03:16:00|3818|3806|3817.8|3805.8|3818|3806|3817.8|3805.8|0
1623381370000|2021-06-11 03:16:10|3817.5|3805.5|3817|3805|3817.5|3805.5|3817|3805|0
1623381380000|2021-06-11 03:16:20|3817.3|3805.3|3817.3|3805.3|3817.3|3805.3|3817.3|3805.3|0
1623381390000|2021-06-11 03:16:30|3817|3805|3815.1|3803.1|3817|3805|3815.1|3803.1|0
1623381400000|2021-06-11 03:16:40|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|0
1623381410000|2021-06-11 03:16:50|3814.9|3802.9|3814.1|3802.1|3814.9|3802.9|3814.1|3802.1|0
1623381420000|2021-06-11 03:17:00|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|3814.4|3802.4|0
1623381430000|2021-06-11 03:17:10|3815.1|3803.1|3814.6|3802.6|3815.1|3803.1|3814.1|3802.1|0
1623381450000|2021-06-11 03:17:30|3815.1|3803.1|3815|3803|3815.1|3803.1|3814.1|3802.1|7
1623381460000|2021-06-11 03:17:40|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3
1623381470000|2021-06-11 03:17:50|3812.5|3800.5|3812.3|3800.3|3812.8|3800.8|3812.3|3800.3|0
1623381480000|2021-06-11 03:18:00|3812.1|3800.1|3811.6|3799.6|3812.1|3800.1|3811.6|3799.6|0
1623381500000|2021-06-11 03:18:20|3811.4|3799.4|3811.6|3799.6|3811.6|3799.6|3811.4|3799.4|0
1623381510000|2021-06-11 03:18:30|3810.9|3798.9|3809.6|3797.6|3810.9|3798.9|3809.1|3797.1|0
1623381520000|2021-06-11 03:18:40|3809.1|3797.1|3808.6|3796.6|3809.1|3797.1|3808.6|3796.6|0
1623381530000|2021-06-11 03:18:50|3809|3797|3810.8|3798.8|3810.8|3798.8|3809|3797|0
1623381540000|2021-06-11 03:19:00|3811.1|3799.1|3810.6|3798.6|3811.1|3799.1|3810.6|3798.6|0
1623381550000|2021-06-11 03:19:10|3810.8|3798.8|3808.8|3796.8|3811.1|3799.1|3808.8|3796.8|0
1623381560000|2021-06-11 03:19:20|3809.1|3797.1|3811.6|3799.6|3813.3|3801.3|3809.1|3797.1|0
1623381570000|2021-06-11 03:19:30|3811.3|3799.3|3812.1|3800.1|3812.6|3800.6|3811.3|3799.3|0
1623381580000|2021-06-11 03:19:40|3811.6|3799.6|3812.6|3800.6|3812.6|3800.6|3811.6|3799.6|0
1623381590000|2021-06-11 03:19:50|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1623381600000|2021-06-11 03:20:00|3812.1|3800.1|3812.6|3800.6|3812.8|3800.8|3811.8|3799.8|0
1623381610000|2021-06-11 03:20:10|3811.7|3799.7|3810.1|3798.1|3811.7|3799.7|3810.1|3798.1|0
1623381620000|2021-06-11 03:20:20|3809.9|3797.9|3809.3|3797.3|3809.9|3797.9|3808.8|3796.8|0
1623381630000|2021-06-11 03:20:30|3809.1|3797.1|3809.1|3797.1|3809.3|3797.3|3808.4|3796.4|0
1623381640000|2021-06-11 03:20:40|3809.3|3797.3|3810.9|3798.9|3810.9|3798.9|3809.3|3797.3|0
1623381690000|2021-06-11 03:21:30|3810.4|3798.4|3808.1|3796.1|3810.4|3798.4|3808.1|3796.1|0
1623381700000|2021-06-11 03:21:40|3808.3|3796.3|3805.1|3793.1|3808.6|3796.6|3805.1|3793.1|0
1623381710000|2021-06-11 03:21:50|3806.1|3794.1|3806.3|3794.3|3806.3|3794.3|3805.9|3793.9|0
1623381720000|2021-06-11 03:22:00|3806.6|3794.6|3808.9|3796.9|3808.9|3796.9|3806.1|3794.1|0
1623381730000|2021-06-11 03:22:10|3809.4|3797.4|3809.2|3797.2|3810.4|3798.4|3809.2|3797.2|0
1623381740000|2021-06-11 03:22:20|3808.9|3796.9|3809.6|3797.6|3809.6|3797.6|3808.9|3796.9|0
1623381750000|2021-06-11 03:22:30|3809.3|3797.3|3809.9|3797.9|3809.9|3797.9|3809.3|3797.3|0
1623381760000|2021-06-11 03:22:40|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3809.9|3797.9|0
1623381770000|2021-06-11 03:22:50|3810.2|3798.2|3810.6|3798.6|3810.6|3798.6|3810.1|3798.1|0
1623381780000|2021-06-11 03:23:00|3810.9|3798.9|3810.7|3798.7|3810.9|3798.9|3810.7|3798.7|0
1623381790000|2021-06-11 03:23:10|3810.9|3798.9|3812.7|3800.7|3812.7|3800.7|3810.9|3798.9|0
1623381800000|2021-06-11 03:23:20|3812.9|3800.9|3814.1|3802.1|3814.3|3802.3|3812.9|3800.9|0
1623381810000|2021-06-11 03:23:30|3813.6|3801.6|3812.6|3800.6|3814.3|3802.3|3812.6|3800.6|0
1623381820000|2021-06-11 03:23:40|3812.1|3800.1|3810.1|3798.1|3812.6|3800.6|3810.1|3798.1|0
1623381830000|2021-06-11 03:23:50|3807.3|3795.3|3808.9|3796.9|3809.1|3797.1|3807.3|3795.3|2
1623381840000|2021-06-11 03:24:00|3808.4|3796.4|3806.7|3794.7|3808.4|3796.4|3806.7|3794.7|0
1623381850000|2021-06-11 03:24:10|3807.2|3795.2|3808.4|3796.4|3808.4|3796.4|3806.3|3794.3|0
1623381860000|2021-06-11 03:24:20|3808.2|3796.2|3806.9|3794.9|3808.4|3796.4|3806.9|3794.9|0
1623381870000|2021-06-11 03:24:30|3807.9|3795.9|3808.4|3796.4|3808.4|3796.4|3807.9|3795.9|0
1623381880000|2021-06-11 03:24:40|3808.9|3796.9|3808.4|3796.4|3808.9|3796.9|3808.4|3796.4|0
1623381900000|2021-06-11 03:25:00|3808.6|3796.6|3809.1|3797.1|3809.1|3797.1|3808.4|3796.4|0
1623381910000|2021-06-11 03:25:10|3809.4|3797.4|3809.9|3797.9|3809.9|3797.9|3808.9|3796.9|0
1623381930000|2021-06-11 03:25:30|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1623381940000|2021-06-11 03:25:40|3811.3|3799.3|3812.9|3800.9|3812.9|3800.9|3811.3|3799.3|0
1623381950000|2021-06-11 03:25:50|3812.5|3800.5|3811.6|3799.6|3812.5|3800.5|3811.4|3799.4|0
1623381960000|2021-06-11 03:26:00|3811.4|3799.4|3809.4|3797.4|3811.4|3799.4|3809.4|3797.4|0
1623381970000|2021-06-11 03:26:10|3810.9|3798.9|3810.2|3798.2|3810.9|3798.9|3810.2|3798.2|0
1623381980000|2021-06-11 03:26:20|3810.1|3798.1|3810.4|3798.4|3810.4|3798.4|3810.1|3798.1|0
1623381990000|2021-06-11 03:26:30|3810.6|3798.6|3811.9|3799.9|3811.9|3799.9|3810.6|3798.6|0
1623382000000|2021-06-11 03:26:40|3811.7|3799.7|3811.4|3799.4|3811.7|3799.7|3811.4|3799.4|0
1623382020000|2021-06-11 03:27:00|3811.2|3799.2|3810.4|3798.4|3811.2|3799.2|3810.4|3798.4|0
1623382040000|2021-06-11 03:27:20|3810.6|3798.6|3810.4|3798.4|3810.9|3798.9|3810.4|3798.4|0
1623382050000|2021-06-11 03:27:30|3810.6|3798.6|3811.4|3799.4|3811.4|3799.4|3810.4|3798.4|0
1623382060000|2021-06-11 03:27:40|3810.9|3798.9|3811.7|3799.7|3812.3|3800.3|3810.9|3798.9|0
1623382070000|2021-06-11 03:27:50|3811.4|3799.4|3811.2|3799.2|3812.4|3800.4|3811.2|3799.2|0
1623382080000|2021-06-11 03:28:00|3811.7|3799.7|3809.7|3797.7|3811.7|3799.7|3809.7|3797.7|0
1623382090000|2021-06-11 03:28:10|3809.4|3797.4|3810.4|3798.4|3810.4|3798.4|3809.2|3797.2|0
1623382100000|2021-06-11 03:28:20|3811.4|3799.4|3812.9|3800.9|3812.9|3800.9|3811.4|3799.4|0
1623382110000|2021-06-11 03:28:30|3812.7|3800.7|3811.9|3799.9|3812.7|3800.7|3811.9|3799.9|0
1623382120000|2021-06-11 03:28:40|3812.1|3800.1|3812.9|3800.9|3812.9|3800.9|3812.1|3800.1|0
1623382140000|2021-06-11 03:29:00|3812.7|3800.7|3810.9|3798.9|3812.7|3800.7|3810.4|3798.4|0
1623382150000|2021-06-11 03:29:10|3811.1|3799.1|3810.3|3798.3|3811.1|3799.1|3809.9|3797.9|0
1623382160000|2021-06-11 03:29:20|3810.5|3798.5|3808.9|3796.9|3810.5|3798.5|3808.9|3796.9|0
1623382170000|2021-06-11 03:29:30|3809.1|3797.1|3810.4|3798.4|3810.4|3798.4|3809.1|3797.1|0
1623382180000|2021-06-11 03:29:40|3810.2|3798.2|3808.9|3796.9|3810.2|3798.2|3808.9|3796.9|0
1623382190000|2021-06-11 03:29:50|3809.1|3797.1|3808.4|3796.4|3809.4|3797.4|3808.4|3796.4|0
1623382200000|2021-06-11 03:30:00|3808.9|3796.9|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|0
1623382210000|2021-06-11 03:30:10|3809.3|3797.3|3809.4|3797.4|3809.9|3797.9|3809.3|3797.3|0
1623382220000|2021-06-11 03:30:20|3809.6|3797.6|3809.9|3797.9|3809.9|3797.9|3809.6|3797.6|0
1623382230000|2021-06-11 03:30:30|3809.7|3797.7|3809.4|3797.4|3809.7|3797.7|3809.4|3797.4|0
1623382240000|2021-06-11 03:30:40|3809.6|3797.6|3809.7|3797.7|3809.9|3797.9|3809.4|3797.4|0
1623382250000|2021-06-11 03:30:50|3810.7|3798.7|3810.7|3798.7|3810.7|3798.7|3810.7|3798.7|0
1623382260000|2021-06-11 03:31:00|3809.8|3797.8|3809.7|3797.7|3809.8|3797.8|3809.7|3797.7|0
1623382270000|2021-06-11 03:31:10|3809.2|3797.2|3810.7|3798.7|3810.7|3798.7|3809.2|3797.2|0
1623382290000|2021-06-11 03:31:30|3811|3799|3810.7|3798.7|3811|3799|3810.7|3798.7|0
1623382300000|2021-06-11 03:31:40|3810.9|3798.9|3811.2|3799.2|3811.4|3799.4|3810.9|3798.9|0
1623382310000|2021-06-11 03:31:50|3811.4|3799.4|3811.7|3799.7|3811.7|3799.7|3811.4|3799.4|0
1623382330000|2021-06-11 03:32:10|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623382350000|2021-06-11 03:32:30|3810.7|3798.7|3809.7|3797.7|3810.7|3798.7|3809.7|3797.7|0
1623382360000|2021-06-11 03:32:40|3808.7|3796.7|3808|3796|3808.7|3796.7|3808|3796|0
1623382370000|2021-06-11 03:32:50|3808.2|3796.2|3808.7|3796.7|3808.7|3796.7|3807.7|3795.7|0
1623382380000|2021-06-11 03:33:00|3808.5|3796.5|3808.2|3796.2|3808.5|3796.5|3808.2|3796.2|0
1623382390000|2021-06-11 03:33:10|3808.7|3796.7|3809.7|3797.7|3809.7|3797.7|3808.7|3796.7|0
1623382400000|2021-06-11 03:33:20|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|0
1623382420000|2021-06-11 03:33:40|3810.4|3798.4|3811.2|3799.2|3811.7|3799.7|3810.4|3798.4|0
1623382430000|2021-06-11 03:33:50|3811|3799|3811.2|3799.2|3811.2|3799.2|3810.7|3798.7|0
1623382440000|2021-06-11 03:34:00|3809.3|3797.3|3810|3798|3810|3798|3809.3|3797.3|2
1623382460000|2021-06-11 03:34:20|3809.8|3797.8|3809.5|3797.5|3809.8|3797.8|3809.5|3797.5|0
1623382470000|2021-06-11 03:34:30|3809.3|3797.3|3808|3796|3809.3|3797.3|3808|3796|0
1623382480000|2021-06-11 03:34:40|3807.8|3795.8|3807.5|3795.5|3807.8|3795.8|3807.5|3795.5|0
1623382490000|2021-06-11 03:34:50|3805.8|3793.8|3805.8|3793.8|3806.1|3794.1|3805.3|3793.3|2
1623382500000|2021-06-11 03:35:00|3806.3|3794.3|3807.9|3795.9|3808.3|3796.3|3805.8|3793.8|0
1623382520000|2021-06-11 03:35:20|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1623382530000|2021-06-11 03:35:30|3807.3|3795.3|3807.8|3795.8|3807.8|3795.8|3807.3|3795.3|0
1623382570000|2021-06-11 03:36:10|3807.3|3795.3|3806.8|3794.8|3807.3|3795.3|3806.8|3794.8|0
1623382580000|2021-06-11 03:36:20|3807|3795|3807.3|3795.3|3807.3|3795.3|3806.8|3794.8|0
1623382600000|2021-06-11 03:36:40|3807.5|3795.5|3807.8|3795.8|3807.8|3795.8|3807.5|3795.5|0
1623382610000|2021-06-11 03:36:50|3809.1|3797.1|3809|3797|3809.7|3797.7|3808.9|3796.9|2
1623382620000|2021-06-11 03:37:00|3808.7|3796.7|3809.2|3797.2|3809.2|3797.2|3808.7|3796.7|0
1623382640000|2021-06-11 03:37:20|3809.5|3797.5|3809|3797|3810.2|3798.2|3809|3797|1
1623382650000|2021-06-11 03:37:30|3808.3|3796.3|3807|3795|3808.3|3796.3|3807|3795|0
1623382660000|2021-06-11 03:37:40|3807.2|3795.2|3810.8|3798.8|3810.8|3798.8|3807.2|3795.2|1
1623382670000|2021-06-11 03:37:50|3811.5|3799.5|3811.3|3799.3|3811.5|3799.5|3811.3|3799.3|10
1623382680000|2021-06-11 03:38:00|3811|3799|3809.5|3797.5|3811.5|3799.5|3809.5|3797.5|1
1623382690000|2021-06-11 03:38:10|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|3809|3797|0
1623382700000|2021-06-11 03:38:20|3809|3797|3809.8|3797.8|3809.8|3797.8|3809|3797|0
1623382720000|2021-06-11 03:38:40|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|3809.5|3797.5|0
1623382730000|2021-06-11 03:38:50|3810.8|3798.8|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|1
1623382750000|2021-06-11 03:39:10|3810.5|3798.5|3809.6|3797.6|3810.5|3798.5|3809.6|3797.6|5
1623382760000|2021-06-11 03:39:20|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|0
1623382770000|2021-06-11 03:39:30|3810|3798|3810|3798|3810|3798|3809.8|3797.8|0
1623382780000|2021-06-11 03:39:40|3810.1|3798.1|3807|3795|3810.1|3798.1|3807|3795|0
1623382790000|2021-06-11 03:39:50|3808|3796|3808.8|3796.8|3808.8|3796.8|3808|3796|0
1623382800000|2021-06-11 03:40:00|3808.5|3796.5|3809|3797|3809|3797|3808.5|3796.5|0
1623382810000|2021-06-11 03:40:10|3808.8|3796.8|3811.1|3799.1|3811.1|3799.1|3808.5|3796.5|7
1623382820000|2021-06-11 03:40:20|3810.8|3798.8|3811.1|3799.1|3811.1|3799.1|3810.8|3798.8|1
1623382830000|2021-06-11 03:40:30|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1623382840000|2021-06-11 03:40:40|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3810.8|3798.8|0
1623382850000|2021-06-11 03:40:50|3810.8|3798.8|3810.8|3798.8|3811.1|3799.1|3810.8|3798.8|0
1623382860000|2021-06-11 03:41:00|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1623382890000|2021-06-11 03:41:30|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|4
1623382900000|2021-06-11 03:41:40|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1623382910000|2021-06-11 03:41:50|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|0
1623382920000|2021-06-11 03:42:00|3810.9|3798.9|3811.3|3799.3|3811.7|3799.7|3810.9|3798.9|2
1623382930000|2021-06-11 03:42:10|3812.4|3800.4|3812.7|3800.7|3812.7|3800.7|3812.4|3800.4|0
1623382940000|2021-06-11 03:42:20|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623382950000|2021-06-11 03:42:30|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|0
1623382980000|2021-06-11 03:43:00|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|0
1623382990000|2021-06-11 03:43:10|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|0
1623383000000|2021-06-11 03:43:20|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623383010000|2021-06-11 03:43:30|||||||||1
1623383030000|2021-06-11 03:43:50|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|0
1623383040000|2021-06-11 03:44:00|3811.2|3799.2|3811.8|3799.8|3811.8|3799.8|3811.2|3799.2|1
1623383050000|2021-06-11 03:44:10|3811.2|3799.2|3808.4|3796.4|3811.2|3799.2|3808.4|3796.4|9
1623383060000|2021-06-11 03:44:20|3808.2|3796.2|3808.4|3796.4|3808.4|3796.4|3807.9|3795.9|0
1623383070000|2021-06-11 03:44:30|3808.2|3796.2|3808.7|3796.7|3808.7|3796.7|3808.2|3796.2|1
1623383080000|2021-06-11 03:44:40|3808.9|3796.9|3809.4|3797.4|3809.4|3797.4|3808.9|3796.9|1
1623383090000|2021-06-11 03:44:50|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|0
1623383100000|2021-06-11 03:45:00|3809.3|3797.3|3809.6|3797.6|3809.6|3797.6|3809.3|3797.3|0
1623383130000|2021-06-11 03:45:30|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1623383150000|2021-06-11 03:45:50|3809.9|3797.9|3809.4|3797.4|3809.9|3797.9|3809.4|3797.4|0
1623383160000|2021-06-11 03:46:00|3809.6|3797.6|3809.9|3797.9|3809.9|3797.9|3809.6|3797.6|0
1623383180000|2021-06-11 03:46:20|3810.4|3798.4|3810.7|3798.7|3810.7|3798.7|3809.9|3797.9|0
1623383200000|2021-06-11 03:46:40|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623383230000|2021-06-11 03:47:10|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|0
1623383240000|2021-06-11 03:47:20|3811.7|3799.7|3812|3800|3812|3800|3811.7|3799.7|0
1623383260000|2021-06-11 03:47:40|3811.2|3799.2|3811|3799|3811.2|3799.2|3811|3799|0
1623383280000|2021-06-11 03:48:00|3810.7|3798.7|3811.2|3799.2|3811.2|3799.2|3810.7|3798.7|0
1623383290000|2021-06-11 03:48:10|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|0
1623383320000|2021-06-11 03:48:40|3812|3800|3812|3800|3812|3800|3812|3800|0
1623383350000|2021-06-11 03:49:10|3811.7|3799.7|3810.7|3798.7|3811.7|3799.7|3810.7|3798.7|0
1623383360000|2021-06-11 03:49:20|3810.9|3798.9|3810.7|3798.7|3810.9|3798.9|3810.7|3798.7|0
1623383370000|2021-06-11 03:49:30|3810.5|3798.5|3810.7|3798.7|3810.7|3798.7|3810.4|3798.4|0
1623383380000|2021-06-11 03:49:40|3809.9|3797.9|3810.4|3798.4|3810.4|3798.4|3809.9|3797.9|0
1623383390000|2021-06-11 03:49:50|3810.2|3798.2|3808.9|3796.9|3810.2|3798.2|3808.7|3796.7|0
1623383400000|2021-06-11 03:50:00|3810.3|3798.3|3809.7|3797.7|3810.3|3798.3|3809.7|3797.7|0
1623383410000|2021-06-11 03:50:10|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|0
1623383420000|2021-06-11 03:50:20|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|0
1623383460000|2021-06-11 03:51:00|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|0
1623383480000|2021-06-11 03:51:20|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1623383490000|2021-06-11 03:51:30|3809.4|3797.4|3811.2|3799.2|3811.2|3799.2|3809.4|3797.4|3
1623383500000|2021-06-11 03:51:40|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|0
1623383510000|2021-06-11 03:51:50|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|6
1623383520000|2021-06-11 03:52:00|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623383530000|2021-06-11 03:52:10|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|0
1623383540000|2021-06-11 03:52:20|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|0
1623383620000|2021-06-11 03:53:40|3812|3800|3812|3800|3812|3800|3812|3800|0
1623383630000|2021-06-11 03:53:50|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|0
1623383640000|2021-06-11 03:54:00|3812|3800|3811.7|3799.7|3812|3800|3811.7|3799.7|0
1623383650000|2021-06-11 03:54:10|3812|3800|3812|3800|3812|3800|3812|3800|0
1623383680000|2021-06-11 03:54:40|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|0
1623383730000|2021-06-11 03:55:30|3812.3|3800.3|3812|3800|3812.3|3800.3|3812|3800|0
1623383750000|2021-06-11 03:55:50|3812.2|3800.2|3812.5|3800.5|3812.5|3800.5|3812.2|3800.2|0
1623383770000|2021-06-11 03:56:10|3812|3800|3812|3800|3812|3800|3812|3800|0
1623383780000|2021-06-11 03:56:20|3812.2|3800.2|3812.5|3800.5|3812.5|3800.5|3812.2|3800.2|0
1623383810000|2021-06-11 03:56:50|3812.3|3800.3|3812|3800|3812.3|3800.3|3812|3800|0
1623383840000|2021-06-11 03:57:20|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|0
1623383850000|2021-06-11 03:57:30|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623383860000|2021-06-11 03:57:40|3811.5|3799.5|3811.7|3799.7|3811.7|3799.7|3811.5|3799.5|1
1623383900000|2021-06-11 03:58:20|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623383920000|2021-06-11 03:58:40|3811.4|3799.4|3811.7|3799.7|3811.7|3799.7|3811.4|3799.4|0
1623383930000|2021-06-11 03:58:50|3811.5|3799.5|3811.2|3799.2|3811.5|3799.5|3811.2|3799.2|0
1623383940000|2021-06-11 03:59:00|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1623383950000|2021-06-11 03:59:10|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|0
1623383970000|2021-06-11 03:59:30|3811.2|3799.2|3811.7|3799.7|3811.7|3799.7|3811.2|3799.2|0
1623384070000|2021-06-11 04:01:10|3812|3800|3812|3800|3812|3800|3812|3800|0
1623384090000|2021-06-11 04:01:30|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|4
1623384110000|2021-06-11 04:01:50|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|2
1623384120000|2021-06-11 04:02:00|3812.4|3800.4|3811.8|3799.8|3812.4|3800.4|3811.8|3799.8|0
1623384150000|2021-06-11 04:02:30|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|0
1623384160000|2021-06-11 04:02:40|3811.1|3799.1|3810.8|3798.8|3811.1|3799.1|3810.8|3798.8|0
1623384190000|2021-06-11 04:03:10|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1623384240000|2021-06-11 04:04:00|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|0
1623384290000|2021-06-11 04:04:50|3811|3799|3810.7|3798.7|3811|3799|3810.7|3798.7|0
1623384300000|2021-06-11 04:05:00|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|0
1623384320000|2021-06-11 04:05:20|3810.5|3798.5|3810.2|3798.2|3810.5|3798.5|3810.2|3798.2|0
1623384330000|2021-06-11 04:05:30|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|0
1623384340000|2021-06-11 04:05:40|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|0
1623384350000|2021-06-11 04:05:50|3809.9|3797.9|3808.1|3796.1|3809.9|3797.9|3807.3|3795.3|1
1623384360000|2021-06-11 04:06:00|3807.9|3795.9|3807.8|3795.8|3808.1|3796.1|3807.3|3795.3|0
1623384380000|2021-06-11 04:06:20|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|0
1623384400000|2021-06-11 04:06:40|3808.8|3796.8|3809.6|3797.6|3809.6|3797.6|3808.8|3796.8|0
1623384490000|2021-06-11 04:08:10|3809.9|3797.9|3810.1|3798.1|3810.1|3798.1|3809.9|3797.9|0
1623384650000|2021-06-11 04:10:50|3808.9|3796.9|3808.6|3796.6|3808.9|3796.9|3808.6|3796.6|0
1623384680000|2021-06-11 04:11:20|3807.6|3795.6|3807.6|3795.6|3807.9|3795.9|3807.6|3795.6|0
1623384690000|2021-06-11 04:11:30|3807.9|3795.9|3807.4|3795.4|3807.9|3795.9|3807.4|3795.4|0
1623384730000|2021-06-11 04:12:10|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1623384740000|2021-06-11 04:12:20|3807.6|3795.6|3808.1|3796.1|3808.1|3796.1|3807.6|3795.6|0
1623384750000|2021-06-11 04:12:30|3807.7|3795.7|3808.1|3796.1|3808.1|3796.1|3807.7|3795.7|0
1623384760000|2021-06-11 04:12:40|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|0
1623384820000|2021-06-11 04:13:40|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|0
1623384840000|2021-06-11 04:14:00|3807.6|3795.6|3807.9|3795.9|3807.9|3795.9|3807.6|3795.6|0
1623384850000|2021-06-11 04:14:10|3807.7|3795.7|3807.4|3795.4|3807.7|3795.7|3807.4|3795.4|0
1623384860000|2021-06-11 04:14:20|3807.1|3795.1|3806.9|3794.9|3807.1|3795.1|3806.9|3794.9|0
1623384900000|2021-06-11 04:15:00|3806.1|3794.1|3805.3|3793.3|3806.1|3794.1|3805.3|3793.3|0
1623384920000|2021-06-11 04:15:20|||||||||1
1623384940000|2021-06-11 04:15:40|3805.6|3793.6|3805.3|3793.3|3805.6|3793.6|3805.3|3793.3|8
1623384950000|2021-06-11 04:15:50|3804.8|3792.8|3805|3793|3805|3793|3804.8|3792.8|2
1623384960000|2021-06-11 04:16:00|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805|3793|0
1623384970000|2021-06-11 04:16:10|3805.8|3793.8|3806.3|3794.3|3806.3|3794.3|3805.8|3793.8|1
1623384980000|2021-06-11 04:16:20|3806.5|3794.5|3807.6|3795.6|3807.6|3795.6|3806.5|3794.5|0
1623384990000|2021-06-11 04:16:30|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1623385000000|2021-06-11 04:16:40|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1623385010000|2021-06-11 04:16:50|3807.3|3795.3|3807|3795|3807.3|3795.3|3806.2|3794.2|0
1623385020000|2021-06-11 04:17:00|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1623385030000|2021-06-11 04:17:10|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|0
1623385040000|2021-06-11 04:17:20|3807|3795|3807|3795|3807|3795|3807|3795|0
1623385050000|2021-06-11 04:17:30|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|2
1623385060000|2021-06-11 04:17:40|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|0
1623385100000|2021-06-11 04:18:20|3806.3|3794.3|3807.2|3795.2|3807.2|3795.2|3806|3794|4
1623385110000|2021-06-11 04:18:30|3806.6|3794.6|3805.8|3793.8|3806.6|3794.6|3805.8|3793.8|6
1623385120000|2021-06-11 04:18:40|3806|3794|3806.5|3794.5|3806.5|3794.5|3806|3794|1
1623385140000|2021-06-11 04:19:00|3806.3|3794.3|3806|3794|3806.3|3794.3|3806|3794|0
1623385160000|2021-06-11 04:19:20|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|0
1623385170000|2021-06-11 04:19:30|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|0
1623385190000|2021-06-11 04:19:50|||||||||1
1623385200000|2021-06-11 04:20:00|3805|3793|3805|3793|3805|3793|3804.7|3792.7|1
1623385210000|2021-06-11 04:20:10|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1623385230000|2021-06-11 04:20:30|3805|3793|3804.7|3792.7|3805|3793|3804.7|3792.7|0
1623385240000|2021-06-11 04:20:40|3804.5|3792.5|3804.2|3792.2|3804.5|3792.5|3804.2|3792.2|0
1623385250000|2021-06-11 04:20:50|3804.5|3792.5|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|6
1623385260000|2021-06-11 04:21:00|3804.5|3792.5|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|6
1623385270000|2021-06-11 04:21:10|3804.5|3792.5|3805.2|3793.2|3805.2|3793.2|3804.5|3792.5|4
1623385280000|2021-06-11 04:21:20|3805.5|3793.5|3806.3|3794.3|3806.3|3794.3|3805.5|3793.5|0
1623385290000|2021-06-11 04:21:30|3806.5|3794.5|3805.5|3793.5|3806.8|3794.8|3805.5|3793.5|0
1623385300000|2021-06-11 04:21:40|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1623385330000|2021-06-11 04:22:10|3806|3794|3805.8|3793.8|3806.3|3794.3|3805.5|3793.5|0
1623385340000|2021-06-11 04:22:20|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1623385360000|2021-06-11 04:22:40|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1623385370000|2021-06-11 04:22:50|3804.5|3792.5|3804.7|3792.7|3804.7|3792.7|3804.5|3792.5|6
1623385380000|2021-06-11 04:23:00|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1623385390000|2021-06-11 04:23:10|3804.2|3792.2|3804.4|3792.4|3804.4|3792.4|3804.2|3792.2|1
1623385400000|2021-06-11 04:23:20|3804.7|3792.7|3804.4|3792.4|3804.7|3792.7|3804.4|3792.4|3
1623385430000|2021-06-11 04:23:50|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1623385440000|2021-06-11 04:24:00|3805|3793|3805|3793|3805|3793|3805|3793|0
1623385450000|2021-06-11 04:24:10|3805.5|3793.5|3805.3|3793.3|3805.5|3793.5|3805.3|3793.3|0
1623385460000|2021-06-11 04:24:20|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|1
1623385470000|2021-06-11 04:24:30|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3
1623385480000|2021-06-11 04:24:40|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1623385500000|2021-06-11 04:25:00|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1623385510000|2021-06-11 04:25:10|3805.7|3793.7|3806.5|3794.5|3806.5|3794.5|3805.7|3793.7|0
1623385520000|2021-06-11 04:25:20|3806.8|3794.8|3807|3795|3807|3795|3806.8|3794.8|0
1623385530000|2021-06-11 04:25:30|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|0
1623385540000|2021-06-11 04:25:40|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|0
1623385550000|2021-06-11 04:25:50|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|0
1623385590000|2021-06-11 04:26:30|3806.8|3794.8|3806.6|3794.6|3806.8|3794.8|3806.3|3794.3|0
1623385600000|2021-06-11 04:26:40|3806.3|3794.3|3806.3|3794.3|3806.6|3794.6|3806.3|3794.3|0
1623385630000|2021-06-11 04:27:10|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.3|3794.3|0
1623385660000|2021-06-11 04:27:40|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3806.9|3794.9|0
1623385680000|2021-06-11 04:28:00|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|0
1623385690000|2021-06-11 04:28:10|3806.1|3794.1|3805.8|3793.8|3806.1|3794.1|3805.8|3793.8|0
1623385700000|2021-06-11 04:28:20|3806.1|3794.1|3805.8|3793.8|3806.1|3794.1|3805.8|3793.8|0
1623385710000|2021-06-11 04:28:30|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3805.8|3793.8|0
1623385720000|2021-06-11 04:28:40|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1623385740000|2021-06-11 04:29:00|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1623385750000|2021-06-11 04:29:10|3805.3|3793.3|3804.8|3792.8|3805.3|3793.3|3804.8|3792.8|0
1623385770000|2021-06-11 04:29:30|3805|3793|3803.6|3791.6|3805|3793|3803.6|3791.6|10
1623385780000|2021-06-11 04:29:40|3803|3791|3803|3791|3803.6|3791.6|3803|3791|6
1623385790000|2021-06-11 04:29:50|3803.6|3791.6|3803|3791|3803.6|3791.6|3803|3791|14
1623393000000|2021-06-11 06:30:00|3787.9|3771.9|3788.4|3772.4|3788.9|3772.9|3787.9|3771.9|3
1623393010000|2021-06-11 06:30:10|3786.6|3774.6|3786.9|3774.9|3787.6|3775.6|3786.4|3774.4|0
1623393020000|2021-06-11 06:30:20|3789.4|3773.4|3787.4|3775.4|3789.4|3775.4|3786.9|3773.4|0
1623393030000|2021-06-11 06:30:30|3786.9|3774.9|3786.4|3774.4|3788.4|3774.9|3786.4|3772.4|0
1623393040000|2021-06-11 06:30:40|3785.4|3773.4|3784.9|3772.9|3785.4|3773.4|3784.6|3772.6|0
1623393050000|2021-06-11 06:30:50|3787.1|3771.1|3785.4|3773.4|3787.1|3773.4|3784.9|3771.1|0
1623393060000|2021-06-11 06:31:00|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1623393070000|2021-06-11 06:31:10|3785.4|3773.4|3786.4|3774.4|3786.6|3774.6|3785.4|3773.4|0
1623393080000|2021-06-11 06:31:20|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3786.9|3774.9|0
1623393090000|2021-06-11 06:31:30|3789.2|3773.2|3788.8|3776.8|3789.2|3776.8|3786.3|3772.6|0
1623393100000|2021-06-11 06:31:40|3788.6|3776.6|3790.1|3778.1|3790.3|3778.3|3788.6|3776.6|0
1623393110000|2021-06-11 06:31:50|3790.6|3778.6|3790.8|3778.8|3791|3779|3790.6|3778.6|0
1623393120000|2021-06-11 06:32:00|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|6
1623393130000|2021-06-11 06:32:10|3790.8|3778.8|3790.6|3778.6|3790.8|3778.8|3790.4|3778.4|0
1623393140000|2021-06-11 06:32:20|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1623393150000|2021-06-11 06:32:30|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1623393160000|2021-06-11 06:32:40|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1623393170000|2021-06-11 06:32:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1623393180000|2021-06-11 06:33:00|3789.1|3777.1|3789.1|3777.1|3789.3|3777.3|3788.7|3776.7|5
1623393190000|2021-06-11 06:33:10|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|1
1623393200000|2021-06-11 06:33:20|3788.7|3776.7|3788.3|3776.3|3788.7|3776.7|3788.3|3776.3|2
1623393210000|2021-06-11 06:33:30|3788.9|3776.9|3789.7|3777.7|3789.7|3777.7|3788.7|3776.7|3
1623393220000|2021-06-11 06:33:40|3789.5|3777.5|3788.5|3776.5|3789.7|3777.7|3788.5|3776.5|0
1623393240000|2021-06-11 06:34:00|3789.7|3777.7|3795.2|3779.2|3795.2|3779.4|3789.7|3777.7|0
1623393250000|2021-06-11 06:34:10|3795|3783.2|3798.7|3786.7|3798.7|3786.7|3795|3783|0
1623393260000|2021-06-11 06:34:20|3799.1|3787.1|3802.9|3790.9|3803.4|3791.4|3799.1|3787.1|0
1623393270000|2021-06-11 06:34:30|3803.4|3791.4|3801.4|3789.4|3804.6|3792.6|3801.4|3788.4|0
1623393280000|2021-06-11 06:34:40|3802.1|3790.1|3804.4|3792.4|3804.9|3792.9|3802.1|3790.1|0
1623393290000|2021-06-11 06:34:50|3801.9|3789.9|3803.9|3791.9|3803.9|3791.9|3801.9|3789.9|0
1623393300000|2021-06-11 06:35:00|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|0
1623393310000|2021-06-11 06:35:10|3802.4|3790.4|3800.9|3788.9|3802.4|3790.4|3800.9|3788.9|0
1623393350000|2021-06-11 06:35:50|3801.9|3789.9|3801.4|3789.4|3801.9|3789.9|3801.4|3789.4|0
1623393370000|2021-06-11 06:36:10|3800.3|3788.3|3799.5|3787.5|3800.3|3788.3|3799.5|3787.5|0
1623393380000|2021-06-11 06:36:20|3801.4|3789.4|3802.7|3790.7|3802.7|3790.7|3801.4|3789.4|40
1623393390000|2021-06-11 06:36:30|3804|3792|3804.8|3792.8|3804.8|3792.8|3804|3792|1
1623393400000|2021-06-11 06:36:40|3805|3793|3805.3|3793.3|3805.3|3793.3|3805|3793|0
1623393410000|2021-06-11 06:36:50|3805.6|3793.6|3806.1|3794.1|3806.1|3794.1|3805.6|3793.6|0
1623393420000|2021-06-11 06:37:00|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1623393430000|2021-06-11 06:37:10|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|0
1623393440000|2021-06-11 06:37:20|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1623393450000|2021-06-11 06:37:30|3806.6|3794.6|3805.8|3793.8|3806.6|3794.6|3805.8|3793.8|5
1623393460000|2021-06-11 06:37:40|3806.1|3794.1|3806.6|3794.6|3806.6|3794.6|3805.8|3793.8|4
1623393470000|2021-06-11 06:37:50|3806.3|3794.3|3805|3793|3806.3|3794.3|3805|3793|0
1623393480000|2021-06-11 06:38:00|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1623393490000|2021-06-11 06:38:10|3804.2|3792.2|3804.5|3792.5|3804.5|3792.5|3804.2|3792.2|0
1623393500000|2021-06-11 06:38:20|3804.7|3792.7|3806.3|3794.3|3806.3|3794.3|3804.2|3792.2|0
1623393510000|2021-06-11 06:38:30|3806|3794|3808.8|3796.8|3809.3|3797.3|3806|3794|0
1623393520000|2021-06-11 06:38:40|3809.1|3797.1|3811.3|3799.3|3811.3|3799.3|3809.1|3797.1|0
1623393530000|2021-06-11 06:38:50|3812.1|3800.1|3812.6|3800.6|3812.6|3800.6|3811.5|3799.5|0
1623393540000|2021-06-11 06:39:00|3812.3|3800.3|3811.5|3799.5|3812.3|3800.3|3811.5|3799.5|0
1623393550000|2021-06-11 06:39:10|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.5|3799.5|0
1623393560000|2021-06-11 06:39:20|3810.7|3798.7|3810.7|3798.7|3812.1|3800.1|3810.3|3798.3|0
1623393570000|2021-06-11 06:39:30|3811|3799|3811.8|3799.8|3811.8|3799.8|3811|3799|0
1623393580000|2021-06-11 06:39:40|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|0
1623393590000|2021-06-11 06:39:50|3811|3799|3811|3799|3811|3799|3811|3799|0
1623393600000|2021-06-11 06:40:00|3811.8|3799.8|3812.4|3800.4|3812.4|3800.4|3811.8|3799.8|0
1623393610000|2021-06-11 06:40:10|3812.2|3800.2|3812.8|3800.8|3812.8|3800.8|3812.2|3800.2|0
1623393620000|2021-06-11 06:40:20|3813.1|3801.1|3813.6|3801.6|3814.1|3802.1|3813.1|3801.1|0
1623393630000|2021-06-11 06:40:30|3813.8|3801.8|3814.3|3802.3|3814.3|3802.3|3813.8|3801.8|2
1623393640000|2021-06-11 06:40:40|3814.8|3802.8|3815.6|3803.6|3815.6|3803.6|3814.6|3802.6|0
1623393650000|2021-06-11 06:40:50|3815.3|3803.3|3818.9|3806.9|3818.9|3806.9|3815.3|3803.3|3
1623393660000|2021-06-11 06:41:00|3818.6|3806.6|3818.6|3806.6|3818.6|3806.6|3818.3|3806.3|0
1623393670000|2021-06-11 06:41:10|3818.3|3806.3|3816.6|3804.6|3818.3|3806.3|3816.1|3804.1|1
1623393680000|2021-06-11 06:41:20|3816.3|3804.3|3816.8|3804.8|3817.1|3805.1|3816.3|3804.3|0
1623393690000|2021-06-11 06:41:30|3817.1|3805.1|3819.2|3807.2|3819.2|3807.2|3817.1|3805.1|0
1623393700000|2021-06-11 06:41:40|3819.4|3807.4|3823|3811|3823|3811|3819.4|3807.4|7
1623393710000|2021-06-11 06:41:50|3823.3|3811.3|3822.4|3810.4|3823.8|3811.8|3822.4|3810.4|0
1623393720000|2021-06-11 06:42:00|3822.6|3810.6|3820.5|3808.5|3822.9|3810.9|3820.5|3808.5|0
1623393730000|2021-06-11 06:42:10|3820.2|3808.2|3819.4|3807.4|3820.9|3808.9|3819.4|3807.4|1
1623393740000|2021-06-11 06:42:20|3819.2|3807.2|3815.7|3803.7|3819.2|3807.2|3815.7|3803.7|0
1623393750000|2021-06-11 06:42:30|3815.5|3803.5|3814.7|3802.7|3815.5|3803.5|3814.7|3802.7|0
1623393760000|2021-06-11 06:42:40|3814.5|3802.5|3814.2|3802.2|3814.5|3802.5|3813.3|3801.3|0
1623393770000|2021-06-11 06:42:50|3814|3802|3811.5|3799.5|3814|3802|3810.5|3798.5|0
1623393780000|2021-06-11 06:43:00|3811.2|3799.2|3810.2|3798.2|3812.1|3800.1|3809.7|3797.7|0
1623393790000|2021-06-11 06:43:10|3810|3798|3810.2|3798.2|3810.2|3798.2|3810|3798|0
1623393800000|2021-06-11 06:43:20|3810|3798|3808.5|3796.5|3810|3798|3808.5|3796.5|0
1623393810000|2021-06-11 06:43:30|3808.7|3796.7|3808.5|3796.5|3808.7|3796.7|3808.5|3796.5|0
1623393820000|2021-06-11 06:43:40|3808.3|3796.3|3805.2|3793.2|3808.3|3796.3|3805.2|3793.2|0
1623393830000|2021-06-11 06:43:50|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1623393840000|2021-06-11 06:44:00|3803.7|3791.7|3805.4|3793.4|3805.4|3793.4|3803.7|3791.7|0
1623393850000|2021-06-11 06:44:10|3805.7|3793.7|3806.7|3794.7|3806.7|3794.7|3805.7|3793.7|0
1623393870000|2021-06-11 06:44:30|3806.5|3794.5|3807|3795|3807|3795|3806|3794|0
1623393880000|2021-06-11 06:44:40|3806.8|3794.8|3806.7|3794.7|3806.8|3794.8|3806.5|3794.5|0
1623393890000|2021-06-11 06:44:50|3806.5|3794.5|3803|3791|3806.5|3794.5|3803|3791|0
1623393910000|2021-06-11 06:45:10|3803.5|3791.5|3804.5|3792.5|3804.5|3792.5|3803.5|3791.5|0
1623393920000|2021-06-11 06:45:20|3804.2|3792.2|3803|3791|3805.5|3793.5|3803|3791|0
1623393930000|2021-06-11 06:45:30|3802.1|3790.1|3801.1|3789.1|3802.1|3790.1|3801.1|3789.1|1
1623393940000|2021-06-11 06:45:40|3800.7|3788.7|3801.6|3789.6|3801.6|3789.6|3800.7|3788.7|0
1623393950000|2021-06-11 06:45:50|3800.3|3788.3|3797|3785|3800.3|3788.3|3796.5|3782.3|6
1623393960000|2021-06-11 06:46:00|3796.5|3784.5|3797.8|3785.8|3798.6|3786|3795.5|3782.3|0
1623393970000|2021-06-11 06:46:10|3798|3786|3798|3786|3798|3786|3797.5|3785.5|0
1623393980000|2021-06-11 06:46:20|3798.5|3786.5|3798|3786|3798.5|3786.5|3797.5|3785.5|0
1623393990000|2021-06-11 06:46:30|3798.5|3786.5|3798.5|3786.5|3799.5|3787.5|3798.5|3786.5|0
1623394000000|2021-06-11 06:46:40|3798|3786|3797.8|3785.8|3798|3786|3797.8|3785.8|0
1623394010000|2021-06-11 06:46:50|3798|3786|3796.5|3784.5|3798|3786|3796.5|3784.5|0
1623394020000|2021-06-11 06:47:00|3796|3784|3794.8|3782.8|3796|3784|3794.8|3782.8|0
1623394030000|2021-06-11 06:47:10|3794.5|3782.5|3795|3783|3795|3783|3794|3782|0
1623394040000|2021-06-11 06:47:20|3794.5|3782.5|3791.5|3779.5|3795|3783|3791.5|3779.5|0
1623394050000|2021-06-11 06:47:30|3791.3|3779.3|3792.1|3780.1|3797.8|3783|3789.5|3776.3|0
1623394060000|2021-06-11 06:47:40|3792.7|3780.7|3794.7|3782.7|3794.7|3782.7|3791.8|3779.8|0
1623394080000|2021-06-11 06:48:00|3795.3|3783.3|3794.9|3782.9|3795.9|3783.9|3794.9|3782.9|5
1623394090000|2021-06-11 06:48:10|3795.1|3783.1|3795.4|3783.4|3795.4|3783.4|3795.1|3783.1|0
1623394100000|2021-06-11 06:48:20|3794.9|3782.9|3794.9|3782.9|3795.1|3783.1|3794.9|3782.9|0
1623394110000|2021-06-11 06:48:30|3794.3|3782.3|3794.3|3782.3|3794.5|3782.5|3794.3|3782.3|0
1623394120000|2021-06-11 06:48:40|3794.8|3782.8|3794.3|3782.3|3795.1|3783.1|3794.3|3782.3|0
1623394130000|2021-06-11 06:48:50|3794.1|3782.1|3793.9|3781.9|3794.1|3782.1|3793.9|3781.9|0
1623394150000|2021-06-11 06:49:10|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|0
1623394160000|2021-06-11 06:49:20|3794.6|3782.6|3794.4|3782.4|3794.6|3782.6|3794.4|3782.4|0
1623394170000|2021-06-11 06:49:30|3794.9|3782.9|3794.6|3782.6|3795.4|3783.4|3794.6|3782.6|0
1623394180000|2021-06-11 06:49:40|3794.9|3782.9|3794.7|3782.7|3795.4|3783.4|3794.7|3782.7|0
1623394190000|2021-06-11 06:49:50|3794.4|3782.4|3795.1|3783.1|3795.1|3783.1|3794.4|3782.4|0
1623394210000|2021-06-11 06:50:10|3795.4|3783.4|3796.8|3784.8|3797|3785|3795.4|3783.4|4
1623394220000|2021-06-11 06:50:20|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|2
1623394230000|2021-06-11 06:50:30|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|4
1623394240000|2021-06-11 06:50:40|3798|3786|3798|3786|3798.2|3786.2|3798|3786|2
1623394250000|2021-06-11 06:50:50|3798.2|3786.2|3797.4|3785.4|3798.2|3786.2|3797.4|3785.4|4
1623394270000|2021-06-11 06:51:10|3797.7|3785.7|3797.9|3785.9|3797.9|3785.9|3796.9|3784.9|0
1623394280000|2021-06-11 06:51:20|3797.4|3785.4|3796.2|3784.2|3797.4|3785.4|3796.2|3784.2|0
1623394290000|2021-06-11 06:51:30|3795.9|3783.9|3795.3|3783.3|3796.4|3784.4|3794|3782|0
1623394300000|2021-06-11 06:51:40|3795|3783|3795|3783|3795|3783|3795|3783|0
1623394310000|2021-06-11 06:51:50|3796.7|3784.7|3796.9|3784.9|3796.9|3784.9|3796.4|3784.4|4
1623394320000|2021-06-11 06:52:00|||||||||5
1623394340000|2021-06-11 06:52:20|3796.7|3784.7|3797.4|3785.4|3797.4|3785.4|3796.7|3784.7|0
1623394350000|2021-06-11 06:52:30|3796.9|3784.9|3796.7|3784.7|3796.9|3784.9|3796.7|3784.7|0
1623394360000|2021-06-11 06:52:40|3796.4|3784.4|3795.3|3783.3|3796.4|3784.4|3795.1|3783.1|0
1623394390000|2021-06-11 06:53:10|3795.2|3783.2|3795.3|3783.3|3795.3|3783.3|3795.2|3783.2|0
1623394400000|2021-06-11 06:53:20|3795|3783|3794|3782|3795|3783|3794|3782|0
1623394410000|2021-06-11 06:53:30|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.2|3781.2|0
1623394420000|2021-06-11 06:53:40|3793|3781|3793|3781|3793|3781|3793|3781|0
1623394430000|2021-06-11 06:53:50|3795.5|3779.5|3795.5|3779.5|3795.7|3781.7|3793.7|3779.5|0
1623394450000|2021-06-11 06:54:10|3794|3782|3795.1|3783.1|3795.1|3783.1|3794|3782|0
1623394460000|2021-06-11 06:54:20|3796.4|3784.4|3796.4|3784.4|3796.9|3784.9|3796.4|3784.4|0
1623394470000|2021-06-11 06:54:30|3797.2|3785.2|3796.9|3784.9|3797.2|3785.2|3796.9|3784.9|0
1623394480000|2021-06-11 06:54:40|3796.4|3784.4|3795.3|3783.3|3796.4|3784.4|3795.3|3783.3|0
1623394490000|2021-06-11 06:54:50|3795|3783|3793.7|3781.7|3795.5|3783|3793.5|3779.5|0
1623394500000|2021-06-11 06:55:00|3794|3782|3793.8|3781.8|3794|3782|3793.8|3781.8|0
1623394510000|2021-06-11 06:55:10|3793.5|3781.5|3793.8|3781.8|3793.8|3781.8|3793.3|3781.3|0
1623394520000|2021-06-11 06:55:20|3793.6|3781.6|3791.6|3779.6|3793.6|3781.6|3790.6|3778.6|0
1623394530000|2021-06-11 06:55:30|3792.6|3780.6|3793.1|3781.1|3793.6|3781.6|3792.6|3780.6|0
1623394540000|2021-06-11 06:55:40|3793.3|3781.3|3794.6|3782.6|3794.6|3782.6|3793.3|3781.3|0
1623394550000|2021-06-11 06:55:50|3794.4|3782.4|3793.5|3781.5|3794.4|3782.4|3793.5|3781.5|0
1623394570000|2021-06-11 06:56:10|3793.7|3781.7|3794.3|3782.3|3794.4|3782.4|3793.7|3781.7|0
1623394580000|2021-06-11 06:56:20|3794.1|3782.1|3793.8|3781.8|3794.1|3782.1|3793.8|3781.8|0
1623394600000|2021-06-11 06:56:40|3794|3782|3794.5|3782.5|3794.5|3782.5|3794|3782|0
1623394610000|2021-06-11 06:56:50|3794.3|3782.3|3793.7|3781.7|3794.3|3782.3|3793.7|3781.7|0
1623394620000|2021-06-11 06:57:00|3793.5|3781.5|3793.2|3781.2|3793.5|3781.5|3793.2|3781.2|0
1623394630000|2021-06-11 06:57:10|3794.5|3782.5|3795|3783|3795|3783|3794.5|3782.5|0
1623394640000|2021-06-11 06:57:20|3793.9|3781.9|3794.2|3782.2|3794.2|3782.2|3793.9|3781.9|1
1623394650000|2021-06-11 06:57:30|3795.3|3783.3|3795.6|3783.6|3795.6|3783.6|3795.3|3783.3|1
1623394660000|2021-06-11 06:57:40|3796.1|3784.1|3796.4|3784.4|3796.4|3784.4|3796.1|3784.1|0
1623394670000|2021-06-11 06:57:50|3796.2|3784.2|3795.9|3783.9|3796.2|3784.2|3795.9|3783.9|0
1623394680000|2021-06-11 06:58:00|3795.6|3783.6|3795.9|3783.9|3795.9|3783.9|3795.6|3783.6|0
1623394690000|2021-06-11 06:58:10|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1623394710000|2021-06-11 06:58:30|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|0
1623394720000|2021-06-11 06:58:40|3796.1|3784.1|3798.2|3786.2|3798.2|3786.2|3796.1|3784.1|0
1623394730000|2021-06-11 06:58:50|3798.4|3786.4|3801|3789|3801.2|3789.2|3798.3|3786.3|12
1623394740000|2021-06-11 06:59:00|3800.7|3788.7|3800.7|3784.7|3802.5|3788.7|3800.7|3784.7|0
1623394750000|2021-06-11 06:59:10|3800.4|3784.4|3800.7|3784.7|3800.7|3786.9|3798.9|3783.9|0
1623394760000|2021-06-11 06:59:20|3800.2|3784.2|3799.9|3783.9|3800.2|3784.2|3799.9|3783.9|0
1623394780000|2021-06-11 06:59:40|3795.6|3783.6|3795.6|3783.6|3796|3784|3795|3783|0
1623394790000|2021-06-11 06:59:50|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1623394800000|2021-06-11 07:00:00|3794.3|3782.3|3795.1|3783.1|3795.1|3783.1|3793.8|3781.8|0
1623394810000|2021-06-11 07:00:10|3794.9|3782.9|3793.8|3781.8|3794.9|3782.9|3793.8|3781.8|0
1623394820000|2021-06-11 07:00:20|3793.7|3781.7|3793.2|3781.2|3793.7|3781.7|3793.2|3781.2|3
1623394830000|2021-06-11 07:00:30|3793.7|3781.7|3794.5|3782.5|3794.5|3782.5|3793.7|3781.7|0
1623394840000|2021-06-11 07:00:40|3795|3783|3795.6|3783.6|3795.6|3783.6|3795|3783|0
1623394850000|2021-06-11 07:00:50|3796.7|3784.7|3797.3|3785.3|3798.3|3786.3|3796.7|3784.7|0
1623394860000|2021-06-11 07:01:00|3797.7|3785.7|3798.3|3786.3|3798.3|3786.3|3797.7|3785.7|0
1623394870000|2021-06-11 07:01:10|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|0
1623394880000|2021-06-11 07:01:20|3798|3786|3800.4|3788.4|3800.4|3788.4|3798|3786|1
1623394890000|2021-06-11 07:01:30|3799.9|3787.9|3799.4|3787.4|3800.4|3788.4|3799.4|3787.4|0
1623394900000|2021-06-11 07:01:40|3798.9|3786.9|3798.1|3786.1|3798.9|3786.9|3797.2|3785.2|0
1623394910000|2021-06-11 07:01:50|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1623394920000|2021-06-11 07:02:00|3796.8|3784.8|3796.5|3784.5|3796.8|3784.8|3796|3784|0
1623394930000|2021-06-11 07:02:10|3797|3785|3797.3|3785.3|3797.3|3785.3|3797|3785|0
1623394950000|2021-06-11 07:02:30|3796.9|3784.9|3797.3|3785.3|3797.5|3785.5|3796.9|3784.9|0
1623394960000|2021-06-11 07:02:40|3797.1|3785.1|3797.3|3785.3|3797.3|3785.3|3796.8|3784.8|0
1623394970000|2021-06-11 07:02:50|3797.1|3785.1|3797|3785|3797.1|3785.1|3797|3785|0
1623394980000|2021-06-11 07:03:00|3797.3|3785.3|3797.8|3785.8|3797.8|3785.8|3797.3|3785.3|0
1623394990000|2021-06-11 07:03:10|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1623395000000|2021-06-11 07:03:20|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1623395020000|2021-06-11 07:03:40|3797.4|3785.4|3793.2|3781.2|3797.4|3785.4|3793|3781|2
1623395030000|2021-06-11 07:03:50|3794|3782|3794.5|3782.5|3795|3783|3794|3782|0
1623395040000|2021-06-11 07:04:00|3794.3|3782.3|3793.2|3781.2|3794.3|3782.3|3793.2|3781.2|0
1623395060000|2021-06-11 07:04:20|3794|3782|3794.5|3782.5|3794.5|3782.5|3794|3782|0
1623395070000|2021-06-11 07:04:30|3794|3782|3795|3783|3795|3783|3794|3782|0
1623395100000|2021-06-11 07:05:00|3795.3|3783.3|3795.6|3783.6|3795.6|3783.6|3795.3|3783.3|0
1623395130000|2021-06-11 07:05:30|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1623395140000|2021-06-11 07:05:40|3794.5|3782.5|3795|3783|3795|3783|3794.5|3782.5|0
1623395150000|2021-06-11 07:05:50|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1623395160000|2021-06-11 07:06:00|3795.3|3783.3|3795.8|3783.8|3795.8|3783.8|3794.5|3782.5|0
1623395170000|2021-06-11 07:06:10|3795.4|3783.4|3795.8|3783.8|3795.8|3783.8|3795.4|3783.4|0
1623395180000|2021-06-11 07:06:20|3795.4|3783.4|3795.8|3783.8|3795.8|3783.8|3794.8|3782.8|0
1623395200000|2021-06-11 07:06:40|3795.5|3783.5|3794.5|3782.5|3795.5|3783.5|3794.5|3782.5|0
1623395210000|2021-06-11 07:06:50|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794|3782|0
1623395220000|2021-06-11 07:07:00|3794.3|3782.3|3794|3782|3794.3|3782.3|3794|3782|0
1623395240000|2021-06-11 07:07:20|3794.2|3782.2|3795.3|3783.3|3795.3|3783.3|3794.2|3782.2|0
1623395260000|2021-06-11 07:07:40|3795.1|3783.1|3794.8|3782.8|3795.1|3783.1|3794.8|3782.8|0
1623395270000|2021-06-11 07:07:50|3794.5|3782.5|3794.5|3782.5|3795|3783|3794.5|3782.5|0
1623395290000|2021-06-11 07:08:10|3794|3782|3793.7|3781.7|3794|3782|3793.7|3781.7|0
1623395300000|2021-06-11 07:08:20|3793.2|3781.2|3781.1|3765.1|3793.2|3781.2|3781.1|3765.1|15
1623395310000|2021-06-11 07:08:30|3780.8|3764.8|3771.7|3759.7|3781.3|3765.3|3770.6|3758.6|0
1623395320000|2021-06-11 07:08:40|3772.8|3760.8|3790.5|3774.5|3794.8|3776|3772.8|3760.8|1
1623395330000|2021-06-11 07:08:50|3788.3|3776.3|3787.2|3775.2|3788.3|3776.3|3787.2|3775.2|0
1623395340000|2021-06-11 07:09:00|3787.7|3775.7|3789.4|3777.4|3792.5|3777.4|3787.7|3775.7|0
1623395350000|2021-06-11 07:09:10|3789.5|3777.5|3788.1|3776.1|3789.5|3777.5|3787.6|3775.6|0
1623395360000|2021-06-11 07:09:20|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1623395370000|2021-06-11 07:09:30|3788.1|3776.1|3785.5|3773.5|3788.6|3776.6|3784.2|3772.2|2
1623395380000|2021-06-11 07:09:40|3785.7|3773.7|3784.1|3772.1|3786.2|3774.2|3783.6|3771.6|1
1623395390000|2021-06-11 07:09:50|3783.9|3771.9|3783.3|3771.3|3783.9|3771.9|3782.8|3770.8|0
1623395400000|2021-06-11 07:10:00|3783.6|3771.6|3788.9|3772.9|3788.9|3775.2|3783.6|3771.6|0
1623395410000|2021-06-11 07:10:10|3786.7|3774.7|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|0
1623395420000|2021-06-11 07:10:20|3786.9|3774.9|3787.8|3775.8|3787.8|3775.8|3786.9|3774.9|0
1623395430000|2021-06-11 07:10:30|3787.6|3775.6|3787.3|3775.3|3787.6|3775.6|3787.3|3775.3|0
1623395440000|2021-06-11 07:10:40|3787.2|3775.2|3787.5|3775.5|3787.5|3775.5|3787.2|3775.2|0
1623395450000|2021-06-11 07:10:50|3787.8|3775.8|3788|3776|3788|3776|3787.8|3775.8|0
1623395460000|2021-06-11 07:11:00|3788.3|3776.3|3788.8|3776.8|3790.3|3778.3|3788.3|3776.3|0
1623395470000|2021-06-11 07:11:10|3789.1|3777.1|3787.3|3775.3|3789.1|3777.1|3787.3|3775.3|0
1623395480000|2021-06-11 07:11:20|3786.4|3774.4|3786.7|3774.7|3786.7|3774.7|3786.4|3774.4|0
1623395490000|2021-06-11 07:11:30|3786.9|3774.9|3787.8|3775.8|3788.6|3776.6|3786.9|3774.9|0
1623395500000|2021-06-11 07:11:40|3787.6|3775.6|3787|3775|3787.6|3775.6|3787|3775|0
1623395510000|2021-06-11 07:11:50|3787.8|3775.8|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1623395520000|2021-06-11 07:12:00|3787|3775|3787.5|3775.5|3787.5|3775.5|3786.4|3774.4|0
1623395530000|2021-06-11 07:12:10|3791.4|3779.4|3794|3782|3794|3782|3791.4|3779.4|1
1623395540000|2021-06-11 07:12:20|3795.8|3779.8|3795|3783|3795.8|3783|3793.7|3779.2|0
1623395550000|2021-06-11 07:12:30|3795.8|3783.8|3802.2|3786.2|3802.2|3786.2|3795.8|3783.8|3
1623395560000|2021-06-11 07:12:40|3801.7|3785.7|3800.2|3788.2|3802.7|3788.9|3800.2|3785.7|0
1623395570000|2021-06-11 07:12:50|3800.7|3788.7|3802.7|3790.7|3804.2|3790.7|3800.7|3787.7|0
1623395580000|2021-06-11 07:13:00|3802.9|3790.9|3801.7|3789.7|3804.1|3791.7|3801.2|3787.9|0
1623395590000|2021-06-11 07:13:10|3801.2|3789.2|3799.7|3787.7|3803.5|3789.7|3799.7|3787.5|0
1623395600000|2021-06-11 07:13:20|3799.2|3787.2|3798.2|3786.2|3799.2|3787.2|3798.2|3786.2|0
1623395610000|2021-06-11 07:13:30|3797.4|3785.4|3796.7|3784.7|3797.4|3785.4|3796.7|3784.7|0
1623395620000|2021-06-11 07:13:40|3797|3785|3799.7|3783.7|3799.7|3786.7|3796.4|3782.9|0
1623395630000|2021-06-11 07:13:50|3798.9|3782.9|3800.5|3784.5|3800.5|3786.2|3798.2|3782.9|0
1623395640000|2021-06-11 07:14:00|3800|3784|3799.7|3787.7|3800.7|3787.7|3799.7|3784|0
1623395650000|2021-06-11 07:14:10|3801|3785|3800.9|3784.9|3801.4|3785.4|3800.4|3784.4|0
1623395660000|2021-06-11 07:14:20|3799.1|3787.1|3799.4|3787.4|3799.4|3787.4|3799.1|3787.1|0
1623395670000|2021-06-11 07:14:30|3801.6|3785.6|3801.4|3789.4|3803.2|3789.4|3800.7|3785.6|0
1623395680000|2021-06-11 07:14:40|3801.7|3789.7|3804.2|3788.2|3804.2|3790.1|3801.7|3788.2|0
1623395690000|2021-06-11 07:14:50|3802.4|3790.4|3806.9|3794.9|3806.9|3794.9|3802.4|3790.4|0
1623395700000|2021-06-11 07:15:00|3807.6|3795.6|3807.1|3795.1|3808.8|3796.8|3807.1|3795.1|0
1623395710000|2021-06-11 07:15:10|3806.7|3794.7|3806.3|3794.3|3806.7|3794.7|3805.6|3793.6|0
1623395720000|2021-06-11 07:15:20|3806.1|3794.1|3804.3|3792.3|3807|3794.1|3804.3|3791|0
1623395730000|2021-06-11 07:15:30|3803.8|3791.8|3803.1|3791.1|3803.8|3791.8|3803.1|3791.1|0
1623395740000|2021-06-11 07:15:40|3803.3|3791.3|3801.9|3789.9|3803.3|3791.3|3801.6|3789.6|0
1623395750000|2021-06-11 07:15:50|3802.8|3790.8|3804.8|3792.8|3804.8|3792.8|3801.6|3789.6|4
1623395760000|2021-06-11 07:16:00|3805.4|3793.4|3805.9|3793.9|3806.4|3794.4|3805.1|3793.1|0
1623395770000|2021-06-11 07:16:10|3806.6|3794.6|3809.4|3797.4|3810.1|3798.1|3806.6|3794.6|0
1623395780000|2021-06-11 07:16:20|3809.7|3797.7|3808.9|3796.9|3810|3798|3808.9|3796.9|1
1623395790000|2021-06-11 07:16:30|3808.6|3796.6|3808|3796|3809.1|3797.1|3808|3796|0
1623395800000|2021-06-11 07:16:40|3808.3|3796.3|3808|3796|3808.3|3796.3|3808|3796|0
1623395810000|2021-06-11 07:16:50|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1623395830000|2021-06-11 07:17:10|3807.2|3795.2|3807.2|3795.2|3807.4|3795.4|3806.7|3794.7|0
1623395840000|2021-06-11 07:17:20|3806.9|3794.9|3806.7|3794.7|3806.9|3794.9|3806.7|3794.7|0
1623395850000|2021-06-11 07:17:30|3808|3796|3807.4|3795.4|3808|3796|3807.4|3795.4|0
1623395860000|2021-06-11 07:17:40|3807.7|3795.7|3809.1|3797.1|3809.1|3797.1|3807.7|3795.7|0
1623395870000|2021-06-11 07:17:50|3809.4|3797.4|3808|3796|3809.4|3797.4|3808|3796|0
1623395880000|2021-06-11 07:18:00|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1623395890000|2021-06-11 07:18:10|3807.2|3795.2|3806.2|3794.2|3807.2|3795.2|3806.2|3794.2|0
1623395900000|2021-06-11 07:18:20|3805.9|3793.9|3807.4|3795.4|3807.4|3795.4|3805.9|3793.9|0
1623395910000|2021-06-11 07:18:30|3807.7|3795.7|3808.3|3796.3|3808.3|3796.3|3807.7|3795.7|0
1623395940000|2021-06-11 07:19:00|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|0
1623395950000|2021-06-11 07:19:10|3807.7|3795.7|3808|3796|3808|3796|3807.7|3795.7|0
1623395960000|2021-06-11 07:19:20|3807.2|3795.2|3806.9|3794.9|3807.2|3795.2|3806.9|3794.9|0
1623395970000|2021-06-11 07:19:30|3806.7|3794.7|3806.2|3794.2|3806.7|3794.7|3806.2|3794.2|0
1623395980000|2021-06-11 07:19:40|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1623395990000|2021-06-11 07:19:50|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3805.4|3793.4|0
1623396000000|2021-06-11 07:20:00|3805.7|3793.7|3805.4|3793.4|3805.7|3793.7|3805.4|3793.4|0
1623396010000|2021-06-11 07:20:10|3805.1|3793.1|3805|3789|3806|3793.1|3805|3789|1
1623396020000|2021-06-11 07:20:20|3805.2|3789.2|3803.8|3791.8|3806|3791.8|3803.8|3789.2|0
1623396030000|2021-06-11 07:20:30|3803.5|3791.5|3807.5|3795.5|3807.7|3795.5|3803.5|3791|0
1623396040000|2021-06-11 07:20:40|3807|3795|3809.6|3793.6|3809.6|3796.6|3807|3793.6|0
1623396050000|2021-06-11 07:20:50|3808.1|3796.1|3808.4|3796.4|3808.4|3796.4|3808.1|3796.1|0
1623396060000|2021-06-11 07:21:00|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|0
1623396070000|2021-06-11 07:21:10|3807.8|3795.8|3808|3792|3809.3|3795.8|3806.2|3792|0
1623396080000|2021-06-11 07:21:20|3807.6|3791.6|3807.6|3791.6|3807.6|3791.6|3807.6|3791.6|0
1623396090000|2021-06-11 07:21:30|3807|3791|3807|3791|3807|3792.5|3804.5|3790.7|0
1623396100000|2021-06-11 07:21:40|3807.2|3791.2|3806.5|3794.5|3807.2|3794.5|3806.2|3791.2|0
1623396120000|2021-06-11 07:22:00|3808.7|3792.7|3809.1|3797.1|3809.3|3797.1|3807.2|3792.7|0
1623396130000|2021-06-11 07:22:10|3810.4|3798.4|3811.2|3799.2|3811.2|3799.2|3810.4|3798.4|0
1623396140000|2021-06-11 07:22:20|3812|3800|3814|3802|3814.8|3802.8|3811.8|3799.8|3
1623396150000|2021-06-11 07:22:30|3814.2|3802.2|3814.8|3802.8|3815|3803|3814.2|3802.2|1
1623396160000|2021-06-11 07:22:40|3816.5|3804.5|3816.7|3804.7|3816.7|3804.7|3816.5|3804.5|1
1623396170000|2021-06-11 07:22:50|3817.2|3805.2|3815.9|3803.9|3817.2|3805.2|3815.9|3803.9|0
1623396180000|2021-06-11 07:23:00|3815.6|3803.6|3814.8|3802.8|3815.6|3803.6|3814.8|3802.8|0
1623396190000|2021-06-11 07:23:10|3815.6|3803.6|3816.4|3804.4|3816.7|3804.7|3815.4|3803.4|0
1623396200000|2021-06-11 07:23:20|3817|3805|3820.6|3808.6|3820.7|3808.7|3817|3805|2
1623396210000|2021-06-11 07:23:30|3821.2|3809.2|3820.2|3808.2|3821.4|3809.4|3820.2|3808.2|1
1623396220000|2021-06-11 07:23:40|3819.6|3807.6|3820.4|3808.4|3820.6|3808.6|3819.1|3807.1|0
1623396230000|2021-06-11 07:23:50|3819.4|3807.4|3818.6|3806.6|3819.4|3807.4|3818.6|3806.6|0
1623396240000|2021-06-11 07:24:00|3818.3|3806.3|3817.2|3805.2|3818.6|3806.6|3817|3805|0
1623396250000|2021-06-11 07:24:10|3816.4|3804.4|3816.2|3804.2|3816.4|3804.4|3816.2|3804.2|0
1623396260000|2021-06-11 07:24:20|3816|3804|3816|3800|3816|3804|3814.2|3800|0
1623396270000|2021-06-11 07:24:30|3813.4|3801.4|3817.7|3805.7|3818.7|3805.7|3813.2|3799.7|0
1623396280000|2021-06-11 07:24:40|3817.4|3805.4|3817.7|3805.7|3817.7|3805.7|3817.4|3805.4|0
1623396290000|2021-06-11 07:24:50|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|0
1623396300000|2021-06-11 07:25:00|3817.7|3805.7|3818.9|3806.9|3818.9|3806.9|3817.7|3805.7|0
1623396310000|2021-06-11 07:25:10|3819|3807|3819|3807|3819.2|3807.2|3819|3807|0
1623396320000|2021-06-11 07:25:20|3819.3|3807.3|3820.4|3808.4|3820.6|3808.6|3819.3|3807.3|0
1623396330000|2021-06-11 07:25:30|3820.1|3808.1|3821.3|3809.3|3821.8|3809.8|3820.1|3808.1|6
1623396340000|2021-06-11 07:25:40|3821.8|3809.8|3820.5|3808.5|3821.8|3809.8|3820.5|3808.5|0
1623396350000|2021-06-11 07:25:50|3819.7|3807.7|3819.2|3807.2|3820.2|3808.2|3818.7|3806.7|0
1623396360000|2021-06-11 07:26:00|3818.4|3806.4|3820|3808|3820|3808|3818.2|3806.2|0
1623396370000|2021-06-11 07:26:10|3820.2|3808.2|3821.3|3809.3|3821.3|3809.3|3820.2|3808.2|0
1623396380000|2021-06-11 07:26:20|3821.5|3809.5|3821.8|3809.8|3821.8|3809.8|3821.5|3809.5|0
1623396390000|2021-06-11 07:26:30|3821.6|3809.6|3821|3809|3821.6|3809.6|3821|3809|0
1623396400000|2021-06-11 07:26:40|3820.8|3808.8|3819.5|3807.5|3820.8|3808.8|3819.5|3807.5|0
1623396410000|2021-06-11 07:26:50|3819.7|3807.7|3819.3|3807.3|3819.7|3807.7|3819.3|3807.3|0
1623396420000|2021-06-11 07:27:00|3819.8|3807.8|3818.8|3806.8|3819.8|3807.8|3818.8|3806.8|0
1623396430000|2021-06-11 07:27:10|3819|3807|3819.3|3807.3|3819.3|3807.3|3819|3807|0
1623396440000|2021-06-11 07:27:20|3818.8|3806.8|3818.5|3802.5|3818.8|3806.8|3815.5|3802.5|0
1623396450000|2021-06-11 07:27:30|3818.7|3802.7|3816.9|3804.9|3818.7|3804.9|3816.9|3802.7|0
1623396460000|2021-06-11 07:27:40|3817.2|3805.2|3815.2|3803.2|3817.2|3805.2|3815.2|3803.2|0
1623396470000|2021-06-11 07:27:50|3814.7|3802.7|3813.7|3801.7|3814.7|3802.7|3813.5|3801.5|0
1623396480000|2021-06-11 07:28:00|3813.5|3801.5|3810|3798|3813.7|3801.7|3808.4|3794.4|0
1623396490000|2021-06-11 07:28:10|3810.2|3798.2|3810.5|3798.5|3812|3798.5|3810.2|3795.5|0
1623396500000|2021-06-11 07:28:20|3811.3|3799.3|3812|3800|3812|3800|3811.3|3799.3|0
1623396510000|2021-06-11 07:28:30|3811.8|3799.8|3815|3799|3815|3799.8|3811.5|3797.7|0
1623396520000|2021-06-11 07:28:40|3813.5|3801.5|3816|3800|3816.6|3802.4|3813.5|3799.7|0
1623396530000|2021-06-11 07:28:50|3814.2|3802.2|3814.5|3802.5|3814.5|3802.5|3814.2|3802.2|0
1623396540000|2021-06-11 07:29:00|3815|3803|3815|3803|3815|3803|3815|3803|0
1623396550000|2021-06-11 07:29:10|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|0
1623396560000|2021-06-11 07:29:20|3814|3802|3815.3|3799.3|3816.7|3802|3814|3799.3|0
1623396570000|2021-06-11 07:29:30|3815|3799|3812.5|3796.5|3815|3801.5|3812.5|3796.5|0
1623396580000|2021-06-11 07:29:40|3812|3796|3809.5|3797.5|3812|3797.7|3809.5|3796|0
1623396590000|2021-06-11 07:29:50|3811|3795|3809.5|3797.5|3811.3|3797.5|3808.6|3795|0
1623396600000|2021-06-11 07:30:00|3811.3|3795.3|3808|3796|3811.3|3796.6|3808|3795|0
1623396610000|2021-06-11 07:30:10|3805.9|3793.9|3806.8|3794.8|3809|3794.8|3804|3792|0
1623396620000|2021-06-11 07:30:20|3806.7|3794.7|3806.5|3794.5|3809.3|3795|3806.5|3793.3|0
1623396630000|2021-06-11 07:30:30|3807|3795|3809.9|3793.9|3809.9|3795.2|3806.2|3793.9|0
1623396640000|2021-06-11 07:30:40|3811|3795|3811|3795|3811|3795|3811|3795|0
1623396650000|2021-06-11 07:30:50|3809.5|3797.5|3811.7|3795.7|3811.7|3797.5|3809.5|3795.7|0
1623396660000|2021-06-11 07:31:00|3812|3796|3812|3796|3812|3796|3812|3796|0
1623396670000|2021-06-11 07:31:10|3809|3797|3809|3797|3809|3797|3809|3797|0
1623396680000|2021-06-11 07:31:20|3811.6|3795.6|3813|3797|3813|3797|3811.6|3795.6|0
1623396690000|2021-06-11 07:31:30|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1623396700000|2021-06-11 07:31:40|3813.7|3797.7|3816.7|3800.7|3816.7|3802.5|3813.7|3797.7|0
1623396710000|2021-06-11 07:31:50|3814.9|3802.9|3816.7|3800.7|3816.7|3802.9|3814.9|3800.7|0
1623396720000|2021-06-11 07:32:00|3813.5|3801.5|3814.3|3802.3|3816.4|3802.3|3813.5|3800.4|0
1623396730000|2021-06-11 07:32:10|3814.2|3802.2|3814.5|3802.5|3814.5|3802.5|3814|3802|0
1623396740000|2021-06-11 07:32:20|3814.7|3802.7|3815.5|3803.5|3816|3804|3814.7|3802.7|0
1623396750000|2021-06-11 07:32:30|3815.7|3803.7|3815.2|3803.2|3816.2|3804.2|3815.2|3803.2|0
1623396770000|2021-06-11 07:32:50|3816|3804|3816.2|3804.2|3816.2|3804.2|3816|3804|0
1623396790000|2021-06-11 07:33:10|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|0
1623396800000|2021-06-11 07:33:20|3814.4|3802.4|3814.7|3802.7|3814.7|3802.7|3814.4|3802.4|0
1623396810000|2021-06-11 07:33:30|3814.9|3802.9|3815.2|3803.2|3815.2|3803.2|3814.9|3802.9|0
1623396820000|2021-06-11 07:33:40|3814.7|3802.7|3814.2|3802.2|3814.7|3802.7|3814.2|3802.2|0
1623396830000|2021-06-11 07:33:50|3814.4|3802.4|3815.2|3803.2|3815.7|3803.7|3814.4|3802.4|0
1623396840000|2021-06-11 07:34:00|3814.7|3802.7|3812.5|3800.5|3814.7|3802.7|3812.5|3800.5|0
1623396850000|2021-06-11 07:34:10|3812.2|3800.2|3810.7|3798.7|3812.2|3800.2|3810.7|3798.7|0
1623396860000|2021-06-11 07:34:20|3810.9|3798.9|3810.2|3798.2|3811.2|3799.2|3810|3798|0
1623396870000|2021-06-11 07:34:30|3810|3798|3809.2|3797.2|3810|3798|3808.2|3796.2|0
1623396880000|2021-06-11 07:34:40|3809|3797|3808.7|3796.7|3809|3797|3808.7|3796.7|0
1623396890000|2021-06-11 07:34:50|3809.2|3797.2|3809.2|3797.2|3809.2|3797.2|3809.2|3797.2|0
1623396900000|2021-06-11 07:35:00|3810.7|3798.7|3813.2|3801.2|3813.2|3801.2|3810.7|3798.7|0
1623396910000|2021-06-11 07:35:10|3813.8|3797.8|3813.2|3801.2|3814.7|3801.2|3812.9|3797.8|0
1623396920000|2021-06-11 07:35:20|3813|3801|3813|3801|3813|3801|3813|3801|0
1623396930000|2021-06-11 07:35:30|3812.2|3800.2|3812.7|3800.7|3812.7|3800.7|3812.2|3800.2|0
1623396940000|2021-06-11 07:35:40|3813|3801|3813|3801|3813|3801|3813|3801|0
1623396950000|2021-06-11 07:35:50|3812.7|3800.7|3812.4|3800.4|3812.7|3800.7|3812.2|3800.2|0
1623396960000|2021-06-11 07:36:00|3812.7|3800.7|3813|3801|3813|3801|3812.2|3800.2|0
1623396970000|2021-06-11 07:36:10|3813.2|3801.2|3813.2|3801.2|3813.2|3801.2|3813.2|3801.2|0
1623396990000|2021-06-11 07:36:30|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1623397000000|2021-06-11 07:36:40|3814|3802|3814|3802|3814|3802|3814|3802|0
1623397020000|2021-06-11 07:37:00|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|0
1623397030000|2021-06-11 07:37:10|3813.3|3801.3|3813.7|3801.7|3813.7|3801.7|3812.7|3800.7|0
1623397040000|2021-06-11 07:37:20|3813.9|3801.9|3816|3804|3816|3804|3813.9|3801.9|0
1623397060000|2021-06-11 07:37:40|3814.6|3802.6|3813.7|3801.7|3814.6|3802.6|3813.7|3801.7|0
1623397070000|2021-06-11 07:37:50|3813.2|3801.2|3813.2|3801.2|3813.5|3801.5|3813.2|3801.2|0
1623397080000|2021-06-11 07:38:00|3813|3801|3810.2|3798.2|3813|3801|3810.2|3798.2|0
1623397100000|2021-06-11 07:38:20|3810|3798|3816.8|3804.8|3817|3805|3809.7|3797.7|0
1623397110000|2021-06-11 07:38:30|3816.5|3804.5|3817|3805|3817|3805|3816.5|3804.5|0
1623397120000|2021-06-11 07:38:40|3816.7|3804.7|3815.4|3803.4|3816.7|3804.7|3815.2|3803.2|0
1623397130000|2021-06-11 07:38:50|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|0
1623397150000|2021-06-11 07:39:10|3815.6|3803.6|3813.4|3801.4|3815.6|3803.6|3813.4|3801.4|0
1623397160000|2021-06-11 07:39:20|3813.2|3801.2|3812.4|3800.4|3813.2|3801.2|3812.4|3800.4|0
1623397170000|2021-06-11 07:39:30|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1623397180000|2021-06-11 07:39:40|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.4|3799.4|0
1623397200000|2021-06-11 07:40:00|3812.6|3800.6|3813.9|3801.9|3813.9|3801.9|3812.6|3800.6|0
1623397210000|2021-06-11 07:40:10|3813.7|3801.7|3811.7|3795.7|3813.7|3801.7|3810.2|3795.7|0
1623397220000|2021-06-11 07:40:20|3809.3|3797.3|3806|3794|3809.3|3797.3|3806|3794|0
1623397230000|2021-06-11 07:40:30|3805|3793|3804.8|3792.8|3805.5|3793.5|3804.8|3792.8|0
1623397240000|2021-06-11 07:40:40|3804.5|3792.5|3803.6|3791.6|3804.5|3792.5|3802.4|3790.4|0
1623397250000|2021-06-11 07:40:50|3803.4|3791.4|3805.5|3793.5|3806.7|3793.5|3803.1|3790.4|0
1623397260000|2021-06-11 07:41:00|3807|3791|3802|3790|3807|3793.5|3799.9|3787.9|6
1623397270000|2021-06-11 07:41:10|3801.8|3789.8|3799.6|3783.6|3801.8|3789.8|3799.6|3781.4|2
1623397280000|2021-06-11 07:41:20|3799.8|3783.8|3801.3|3785.3|3801.3|3785.8|3796.9|3782.8|0
1623397290000|2021-06-11 07:41:30|3800.8|3784.8|3804.8|3788.8|3804.8|3791.3|3799.7|3784.8|0
1623397300000|2021-06-11 07:41:40|3803.3|3791.3|3805.8|3789.8|3806.4|3793.3|3802.8|3789.8|0
1623397310000|2021-06-11 07:41:50|3803|3791|3802.8|3786.8|3803|3791|3802.8|3786.8|0
1623397320000|2021-06-11 07:42:00|3801.3|3789.3|3804.1|3788.1|3804.1|3789.3|3801.3|3788.1|0
1623397330000|2021-06-11 07:42:10|3801.3|3789.3|3802.3|3790.3|3802.3|3790.3|3801.3|3789.3|0
1623397340000|2021-06-11 07:42:20|3801.8|3789.8|3802.3|3790.3|3802.3|3790.3|3801.8|3789.8|1
1623397350000|2021-06-11 07:42:30|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|3802.6|3790.6|0
1623397360000|2021-06-11 07:42:40|3802.3|3790.3|3802.3|3790.3|3802.8|3790.8|3802.3|3790.3|0
1623397370000|2021-06-11 07:42:50|3802.1|3790.1|3802|3790|3802.1|3790.1|3801.8|3789.8|0
1623397380000|2021-06-11 07:43:00|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|0
1623397410000|2021-06-11 07:43:30|3802.5|3790.5|3802.9|3790.9|3802.9|3790.9|3802.5|3790.5|1
1623397420000|2021-06-11 07:43:40|3802.4|3790.4|3802.1|3790.1|3802.4|3790.4|3802.1|3790.1|0
1623397430000|2021-06-11 07:43:50|3805.9|3789.9|3806.7|3790.7|3806.7|3790.7|3805.9|3789.9|1
1623397440000|2021-06-11 07:44:00|3805.3|3793.3|3806.5|3794.5|3806.7|3794.7|3805.3|3793.3|0
1623397450000|2021-06-11 07:44:10|3805.6|3793.6|3804.2|3792.2|3805.6|3793.6|3804.2|3792.2|0
1623397460000|2021-06-11 07:44:20|3806|3790|3805.4|3789.4|3806|3790|3805.4|3789.4|0
1623397470000|2021-06-11 07:44:30|3802.9|3790.9|3804.4|3788.4|3805.4|3790.9|3801.9|3788.4|0
1623397480000|2021-06-11 07:44:40|3802|3790|3800.2|3788.2|3802.4|3790|3800.2|3786.4|0
1623397490000|2021-06-11 07:44:50|3799.9|3787.9|3800.4|3788.4|3800.4|3788.4|3799.9|3787.9|0
1623397500000|2021-06-11 07:45:00|3800.9|3788.9|3801.6|3789.6|3803.9|3789.6|3800.9|3787.3|0
1623397510000|2021-06-11 07:45:10|3803.4|3787.4|3800.4|3784.4|3803.4|3788.4|3797.4|3784.4|0
1623397520000|2021-06-11 07:45:20|3798.2|3786.2|3799.8|3783.8|3799.8|3786.2|3797.4|3783.8|0
1623397530000|2021-06-11 07:45:30|3800.4|3784.4|3802.4|3786.4|3802.4|3786.9|3798.2|3784.4|0
1623397540000|2021-06-11 07:45:40|3800.2|3788.2|3799.9|3787.9|3801.7|3788.2|3799.6|3785.7|0
1623397550000|2021-06-11 07:45:50|3802.4|3786.4|3801.9|3785.9|3802.4|3787.3|3799.3|3785.3|0
1623397560000|2021-06-11 07:46:00|3802.1|3786.1|3800.2|3788.2|3802.4|3788.2|3800.2|3786.1|0
1623397570000|2021-06-11 07:46:10|3799.9|3787.9|3800.6|3788.6|3802.1|3788.6|3799.9|3786.1|0
1623397580000|2021-06-11 07:46:20|3800.9|3788.9|3800.7|3788.7|3800.9|3788.9|3800.7|3788.7|0
1623397590000|2021-06-11 07:46:30|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|0
1623397600000|2021-06-11 07:46:40|3800.6|3788.6|3801.4|3789.4|3801.4|3789.4|3800.6|3788.6|0
1623397610000|2021-06-11 07:46:50|3801.7|3789.7|3801.9|3789.9|3801.9|3789.9|3801.7|3789.7|0
1623397620000|2021-06-11 07:47:00|3802.4|3790.4|3805.4|3789.4|3805.4|3790.4|3802.4|3789.4|0
1623397630000|2021-06-11 07:47:10|3803.6|3791.6|3803.9|3791.9|3804.7|3792.7|3803.6|3791.6|0
1623397650000|2021-06-11 07:47:30|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1623397660000|2021-06-11 07:47:40|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1623397670000|2021-06-11 07:47:50|3805.7|3789.7|3804.7|3792.7|3805.7|3792.7|3804.7|3789.7|0
1623397680000|2021-06-11 07:48:00|3805.2|3793.2|3803.4|3791.4|3805.7|3793.2|3803.4|3789.7|0
1623397690000|2021-06-11 07:48:10|3803.2|3791.2|3803.4|3791.4|3803.4|3791.4|3802.9|3790.9|0
1623397700000|2021-06-11 07:48:20|3803.6|3791.6|3803.9|3791.9|3803.9|3791.9|3803.6|3791.6|0
1623397720000|2021-06-11 07:48:40|3803.4|3791.4|3805.4|3789.4|3805.4|3791.6|3803.2|3789.1|0
1623397730000|2021-06-11 07:48:50|3804.2|3792.2|3804.7|3792.7|3804.7|3792.7|3804.2|3792.2|0
1623397740000|2021-06-11 07:49:00|3804.9|3792.9|3805.2|3793.2|3805.2|3793.2|3804.9|3792.9|0
1623397750000|2021-06-11 07:49:10|3805|3793|3801.8|3789.8|3805|3793|3801.8|3789.8|0
1623397760000|2021-06-11 07:49:20|3801.3|3789.3|3799.2|3787.2|3801.3|3789.3|3799.2|3787.2|0
1623397770000|2021-06-11 07:49:30|3798.9|3786.9|3798.4|3782.4|3798.9|3786.9|3797.9|3782.4|0
1623397780000|2021-06-11 07:49:40|3796.2|3784.2|3796.9|3784.9|3798.7|3784.9|3796.2|3782.4|0
1623397790000|2021-06-11 07:49:50|3796.7|3784.7|3796.9|3784.9|3797.1|3785.1|3796.4|3784.4|0
1623397800000|2021-06-11 07:50:00|3799.1|3783.1|3799.7|3783.7|3799.7|3783.7|3799.1|3783.1|0
1623397810000|2021-06-11 07:50:10|3799.4|3783.4|3797.4|3785.4|3800.4|3785.9|3797.2|3783.4|0
1623397820000|2021-06-11 07:50:20|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1623397830000|2021-06-11 07:50:30|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3798.9|3786.9|0
1623397840000|2021-06-11 07:50:40|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1623397850000|2021-06-11 07:50:50|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1623397860000|2021-06-11 07:51:00|3799.7|3787.7|3797.2|3785.2|3799.7|3787.7|3797.2|3785.2|0
1623397870000|2021-06-11 07:51:10|3797.4|3785.4|3793.4|3781.4|3798.4|3785.4|3793.4|3781.4|0
1623397880000|2021-06-11 07:51:20|3796.9|3780.9|3794.9|3782.9|3796.9|3782.9|3794.5|3780.4|0
1623397890000|2021-06-11 07:51:30|3794.1|3782.1|3794.4|3782.4|3794.4|3782.4|3793.9|3781.9|0
1623397900000|2021-06-11 07:51:40|3793.9|3781.9|3789.9|3777.9|3793.9|3781.9|3789.7|3777.7|0
1623397910000|2021-06-11 07:51:50|3789.7|3777.7|3792.9|3780.9|3794.7|3780.9|3789.7|3777.7|0
1623397920000|2021-06-11 07:52:00|3794.2|3782.2|3792.2|3780.2|3796|3782.2|3792.2|3779.4|0
1623397930000|2021-06-11 07:52:10|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.4|3779.4|0
1623397940000|2021-06-11 07:52:20|3792.2|3780.2|3792.4|3776.4|3792.4|3780.2|3790.6|3776.4|0
1623397950000|2021-06-11 07:52:30|3790.9|3778.9|3789.9|3777.9|3790.9|3778.9|3789.9|3777.9|0
1623397960000|2021-06-11 07:52:40|3789.7|3777.7|3788.9|3776.9|3791.7|3777.7|3788.4|3775.7|0
1623397970000|2021-06-11 07:52:50|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1623397980000|2021-06-11 07:53:00|3788.8|3776.8|3789.4|3777.4|3789.4|3777.4|3788.8|3776.8|0
1623397990000|2021-06-11 07:53:10|3789|3777|3788.7|3776.7|3789|3777|3788.7|3776.7|0
1623398000000|2021-06-11 07:53:20|3788.5|3776.5|3787.4|3775.4|3788.5|3776.5|3787.4|3775.4|0
1623398010000|2021-06-11 07:53:30|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1623398020000|2021-06-11 07:53:40|3788.4|3776.4|3791.4|3775.4|3791.4|3777|3788.2|3775.4|0
1623398030000|2021-06-11 07:53:50|3789|3777|3789.9|3777.9|3789.9|3777.9|3789|3777|0
1623398040000|2021-06-11 07:54:00|3789.7|3777.7|3791.9|3779.9|3791.9|3779.9|3789.4|3777.4|0
1623398050000|2021-06-11 07:54:10|3791.2|3779.2|3791.2|3779.2|3792.7|3780.7|3791.2|3779.2|0
1623398060000|2021-06-11 07:54:20|3791.9|3775.9|3788.4|3776.4|3792.4|3778.2|3788.4|3775.9|0
1623398070000|2021-06-11 07:54:30|3788|3776|3787.4|3775.4|3788|3776|3787.4|3775.4|0
1623398080000|2021-06-11 07:54:40|3791.4|3778.4|3792.9|3780.9|3792.9|3780.9|3790.4|3778.4|0
1623398090000|2021-06-11 07:54:50|3794.1|3778.1|3788.9|3776.9|3794.1|3778.9|3788.9|3775.4|0
1623398100000|2021-06-11 07:55:00|3788.5|3776.5|3788.2|3776.2|3788.5|3776.5|3787.9|3775.9|0
1623398110000|2021-06-11 07:55:10|3789.4|3777.4|3791.4|3779.4|3791.4|3779.4|3789.4|3777.4|0
1623398120000|2021-06-11 07:55:20|3790.9|3778.9|3791.2|3779.2|3791.2|3779.2|3790.9|3778.9|0
1623398130000|2021-06-11 07:55:30|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|0
1623398140000|2021-06-11 07:55:40|3791.2|3779.2|3791.7|3779.7|3791.7|3779.7|3791.2|3779.2|0
1623398150000|2021-06-11 07:55:50|3791.9|3779.9|3793.2|3781.2|3793.2|3781.2|3791.9|3779.9|0
1623398160000|2021-06-11 07:56:00|3792.9|3780.9|3794.2|3782.2|3794.2|3782.2|3792.9|3780.9|0
1623398170000|2021-06-11 07:56:10|3794|3782|3792.7|3780.7|3794|3782|3792.7|3780.7|0
1623398180000|2021-06-11 07:56:20|3792.9|3780.9|3794.4|3782.4|3794.4|3782.4|3792.9|3780.9|0
1623398190000|2021-06-11 07:56:30|3793.9|3781.9|3793.7|3781.7|3793.9|3781.9|3793.7|3781.7|0
1623398200000|2021-06-11 07:56:40|3794.3|3782.3|3795.5|3783.5|3795.5|3783.5|3794.3|3782.3|0
1623398210000|2021-06-11 07:56:50|3795.3|3783.3|3795.5|3783.5|3795.5|3783.5|3795.3|3783.3|0
1623398220000|2021-06-11 07:57:00|3795.2|3783.2|3793.7|3781.7|3795.2|3783.2|3793.7|3781.7|1
1623398230000|2021-06-11 07:57:10|3792.9|3780.9|3792.4|3780.4|3792.9|3780.9|3792.4|3780.4|0
1623398240000|2021-06-11 07:57:20|3792.2|3780.2|3791.4|3779.4|3792.2|3780.2|3790.4|3778.4|2
1623398250000|2021-06-11 07:57:30|3791.6|3779.6|3793.4|3781.4|3793.4|3781.4|3791.6|3779.6|0
1623398260000|2021-06-11 07:57:40|3793|3781|3792.4|3780.4|3793.7|3781.7|3791.4|3779.4|0
1623398270000|2021-06-11 07:57:50|3791.9|3779.9|3791.9|3779.9|3792.4|3780.4|3791.9|3779.9|0
1623398280000|2021-06-11 07:58:00|3791.4|3779.4|3791.4|3779.4|3791.9|3779.9|3791.4|3779.4|0
1623398290000|2021-06-11 07:58:10|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|0
1623398300000|2021-06-11 07:58:20|3791.4|3779.4|3792.7|3780.7|3792.7|3780.7|3791.4|3779.4|0
1623398310000|2021-06-11 07:58:30|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.7|3780.7|0
1623398320000|2021-06-11 07:58:40|3792.7|3780.7|3792.9|3780.9|3792.9|3780.9|3792.4|3780.4|0
1623398330000|2021-06-11 07:58:50|3791.6|3779.6|3783.1|3771.1|3791.6|3779.6|3783.1|3771.1|5
1623398340000|2021-06-11 07:59:00|3782.9|3770.9|3784|3772|3784|3772|3782.1|3770.1|0
1623398350000|2021-06-11 07:59:10|3783.8|3771.8|3783.3|3771.3|3783.8|3771.8|3782.8|3770.8|0
1623398360000|2021-06-11 07:59:20|3782.8|3770.8|3779|3767|3783.3|3771.3|3779|3767|0
1623398370000|2021-06-11 07:59:30|3778.2|3766.2|3776.8|3764.8|3778.2|3766.2|3776.8|3764.8|2
1623398380000|2021-06-11 07:59:40|3777.3|3765.3|3779.8|3767.8|3779.8|3767.8|3776.8|3764.8|0
1623398390000|2021-06-11 07:59:50|3780.9|3768.9|3783.5|3771.5|3783.5|3771.5|3780.9|3768.9|0
1623398400000|2021-06-11 08:00:00|3783.8|3771.8|3778.1|3766.1|3783.8|3771.8|3778.1|3766.1|0
1623398410000|2021-06-11 08:00:10|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1623398420000|2021-06-11 08:00:20|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3
1623398430000|2021-06-11 08:00:30|3777.3|3765.3|3778.1|3766.1|3778.1|3766.1|3777.3|3765.3|0
1623398440000|2021-06-11 08:00:40|3778.4|3766.4|3778.8|3766.8|3780.5|3768.5|3778.4|3766.4|4
1623398450000|2021-06-11 08:00:50|3779|3767|3779|3767|3779.5|3767.5|3778.8|3766.8|0
1623398460000|2021-06-11 08:01:00|3778.8|3766.8|3778.8|3766.8|3779.3|3767.3|3778.8|3766.8|0
1623398470000|2021-06-11 08:01:10|3779|3767|3778.8|3766.8|3779|3767|3778.6|3766.6|0
1623398480000|2021-06-11 08:01:20|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1623398490000|2021-06-11 08:01:30|3778.3|3766.3|3775.8|3759.8|3778.5|3766.5|3775.8|3759.8|12
1623398500000|2021-06-11 08:01:40|3774.5|3762.5|3775.5|3763.5|3775.5|3763.5|3774.5|3762.5|0
1623398510000|2021-06-11 08:01:50|3775.8|3763.8|3780.3|3768.3|3780.3|3768.3|3775.8|3763.8|0
1623398520000|2021-06-11 08:02:00|3780.8|3768.8|3781.9|3769.9|3782.9|3770.9|3780.8|3768.8|0
1623398530000|2021-06-11 08:02:10|3781.6|3769.6|3781.3|3769.3|3781.6|3769.6|3781.3|3769.3|0
1623398540000|2021-06-11 08:02:20|3780.9|3768.9|3778.3|3766.3|3780.9|3768.9|3778.3|3766.3|0
1623398550000|2021-06-11 08:02:30|3777.5|3765.5|3775.1|3763.1|3777.5|3765.5|3775.1|3763.1|0
1623398560000|2021-06-11 08:02:40|3775.3|3763.3|3775.8|3763.8|3775.8|3763.8|3774.3|3762.3|0
1623398570000|2021-06-11 08:02:50|3776.1|3764.1|3777.3|3765.3|3777.3|3765.3|3776.1|3764.1|0
1623398580000|2021-06-11 08:03:00|3776.9|3764.9|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|1
1623398600000|2021-06-11 08:03:20|3776.8|3764.8|3778.8|3766.8|3779.3|3767.3|3776.8|3764.8|0
1623398610000|2021-06-11 08:03:30|3779|3767|3779.3|3767.3|3779.3|3767.3|3779|3767|0
1623398620000|2021-06-11 08:03:40|3779.6|3767.6|3780.1|3768.1|3780.1|3768.1|3779.6|3767.6|0
1623398630000|2021-06-11 08:03:50|3780.3|3768.3|3782.1|3770.1|3782.1|3770.1|3780.3|3768.3|0
1623398640000|2021-06-11 08:04:00|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|2
1623398650000|2021-06-11 08:04:10|3779.3|3767.3|3778.6|3766.6|3779.3|3767.3|3778.6|3766.6|0
1623398670000|2021-06-11 08:04:30|3777.6|3765.6|3776.9|3764.9|3777.6|3765.6|3776.9|3764.9|4
1623398680000|2021-06-11 08:04:40|3777.5|3765.5|3776.9|3764.9|3777.5|3765.5|3776.9|3764.9|0
1623398690000|2021-06-11 08:04:50|3777.1|3765.1|3777.3|3765.3|3777.3|3765.3|3777.1|3765.1|0
1623398700000|2021-06-11 08:05:00|3777.6|3765.6|3780.5|3768.5|3780.5|3768.5|3777.6|3765.6|0
1623398710000|2021-06-11 08:05:10|3782.1|3770.1|3782.4|3770.4|3782.4|3770.4|3782.1|3770.1|1
1623398720000|2021-06-11 08:05:20|3782.3|3770.3|3783|3771|3784.1|3772.1|3782.3|3770.3|4
1623398730000|2021-06-11 08:05:30|3783.2|3771.2|3786.7|3774.7|3786.7|3774.7|3782.9|3770.9|1
1623398740000|2021-06-11 08:05:40|3786.6|3774.6|3785.9|3773.9|3787.1|3775.1|3785.6|3773.6|0
1623398750000|2021-06-11 08:05:50|3785.3|3773.3|3784.3|3772.3|3785.3|3773.3|3784.3|3772.3|0
1623398760000|2021-06-11 08:06:00|3783.8|3771.8|3785.3|3773.3|3786.6|3773.6|3782.9|3770|0
1623398770000|2021-06-11 08:06:10|3785.1|3773.1|3785.8|3773.8|3785.8|3773.8|3784.8|3772.8|0
1623398780000|2021-06-11 08:06:20|3785.6|3773.6|3785.8|3773.8|3785.8|3773.8|3785.2|3773.2|4
1623398790000|2021-06-11 08:06:30|3786.1|3774.1|3786|3774|3786.3|3774.3|3786|3774|0
1623398800000|2021-06-11 08:06:40|3786.3|3774.3|3786.5|3774.5|3786.8|3774.8|3786.3|3774.3|0
1623398810000|2021-06-11 08:06:50|3787.3|3775.3|3787.1|3775.1|3787.5|3775.5|3785.9|3773.9|1
1623398820000|2021-06-11 08:07:00|3789.1|3777.1|3789.7|3777.7|3791.2|3779.2|3789.1|3777.1|2
1623398830000|2021-06-11 08:07:10|3790.2|3778.2|3789.1|3777.1|3790.2|3778.2|3789.1|3777.1|0
1623398840000|2021-06-11 08:07:20|3789.3|3777.3|3788.9|3776.9|3789.6|3777.6|3788.6|3776.6|0
1623398850000|2021-06-11 08:07:30|3789.6|3777.6|3788.1|3776.1|3789.6|3777.6|3788.1|3776.1|0
1623398860000|2021-06-11 08:07:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|0
1623398870000|2021-06-11 08:07:50|3788.3|3776.3|3786.3|3774.3|3788.8|3776.8|3786.3|3774.3|0
1623398880000|2021-06-11 08:08:00|3785.1|3773.1|3786.1|3774.1|3786.1|3774.1|3784.6|3772.6|0
1623398890000|2021-06-11 08:08:10|3786.3|3774.3|3786.6|3774.6|3786.6|3774.6|3786.3|3774.3|0
1623398900000|2021-06-11 08:08:20|3786|3774|3787.4|3775.4|3790.1|3778.1|3786|3774|3
1623398920000|2021-06-11 08:08:40|3786.9|3774.9|3786.7|3774.7|3787.7|3775.7|3786.7|3774.7|0
1623398950000|2021-06-11 08:09:10|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1623398960000|2021-06-11 08:09:20|3786.9|3774.9|3786.1|3774.1|3787.1|3775.1|3786.1|3774.1|0
1623398970000|2021-06-11 08:09:30|3786.4|3774.4|3786.1|3774.1|3786.4|3774.4|3786.1|3774.1|0
1623398990000|2021-06-11 08:09:50|3786.9|3774.9|3787.7|3775.7|3787.7|3775.7|3786.9|3774.9|0
1623399000000|2021-06-11 08:10:00|3787|3775|3786.4|3774.4|3787|3775|3786.1|3774.1|0
1623399010000|2021-06-11 08:10:10|3785.9|3773.9|3783.1|3771.1|3785.9|3773.9|3782.1|3770.1|1
1623399020000|2021-06-11 08:10:20|3782.9|3770.9|3785.9|3773.9|3785.9|3773.9|3782.6|3770.6|0
1623399030000|2021-06-11 08:10:30|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|4
1623399040000|2021-06-11 08:10:40|3785.1|3773.1|3785|3773|3785.1|3773.1|3784.5|3772.5|0
1623399050000|2021-06-11 08:10:50|3785.2|3773.2|3785.5|3773.5|3785.5|3773.5|3785.2|3773.2|0
1623399060000|2021-06-11 08:11:00|3785.3|3773.3|3786.9|3774.9|3786.9|3774.9|3785.3|3773.3|2
1623399070000|2021-06-11 08:11:10|3786.5|3774.5|3784.6|3772.6|3786.5|3774.5|3784.1|3772.1|0
1623399080000|2021-06-11 08:11:20|3784.8|3772.8|3784.9|3772.9|3785.1|3773.1|3784.4|3772.4|0
1623399090000|2021-06-11 08:11:30|3784.6|3772.6|3786.9|3774.9|3786.9|3774.9|3784.6|3772.6|0
1623399100000|2021-06-11 08:11:40|3787.2|3775.2|3786.6|3774.6|3787.4|3775.4|3786.5|3774.5|1
1623399110000|2021-06-11 08:11:50|3786.8|3774.8|3786.6|3774.6|3786.8|3774.8|3786.6|3774.6|0
1623399120000|2021-06-11 08:12:00|3786.3|3774.3|3786|3774|3786.3|3774.3|3786|3774|0
1623399130000|2021-06-11 08:12:10|3786.3|3774.3|3785.8|3773.8|3786.3|3774.3|3785.8|3773.8|0
1623399140000|2021-06-11 08:12:20|3785.1|3773.1|3783.2|3771.2|3785.1|3773.1|3782.9|3770.9|0
1623399150000|2021-06-11 08:12:30|3784|3772|3784.2|3772.2|3784.2|3772.2|3783.5|3771.5|0
1623399160000|2021-06-11 08:12:40|3783.7|3771.7|3784.2|3772.2|3784.2|3772.2|3783.7|3771.7|0
1623399180000|2021-06-11 08:13:00|3783.4|3771.4|3784.3|3772.3|3785|3773|3783.4|3771.4|0
1623399190000|2021-06-11 08:13:10|3783.7|3771.7|3783.7|3771.7|3785.3|3773.3|3783.7|3771.7|0
1623399200000|2021-06-11 08:13:20|3783.4|3771.4|3784.7|3772.7|3784.7|3772.7|3783.4|3771.4|0
1623399220000|2021-06-11 08:13:40|3784.3|3772.3|3783.7|3771.7|3784.3|3772.3|3783.7|3771.7|0
1623399240000|2021-06-11 08:14:00|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1623399290000|2021-06-11 08:14:50|3783.2|3771.2|3786.5|3774.5|3786.5|3774.5|3783.2|3771.2|0
1623399330000|2021-06-11 08:15:30|3786|3774|3785.7|3773.7|3786|3774|3785.7|3773.7|0
1623399350000|2021-06-11 08:15:50|3785.2|3773.2|3784.9|3772.9|3785.2|3773.2|3784.9|3772.9|0
1623399360000|2021-06-11 08:16:00|3784.7|3772.7|3783.4|3771.4|3784.7|3772.7|3783.4|3771.4|0
1623399370000|2021-06-11 08:16:10|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1623399390000|2021-06-11 08:16:30|3786|3774|3786|3774|3786.2|3774.2|3786|3774|0
1623399410000|2021-06-11 08:16:50|3785.2|3773.2|3782.5|3770.5|3785.2|3773.2|3782.5|3770.5|3
1623399420000|2021-06-11 08:17:00|3782.3|3770.3|3777.7|3765.7|3782.3|3770.3|3777.7|3765.7|0
1623399430000|2021-06-11 08:17:10|3778|3766|3777.9|3765.9|3778|3766|3777.7|3765.7|0
1623399440000|2021-06-11 08:17:20|3778.2|3766.2|3778.7|3766.7|3778.7|3766.7|3778.2|3766.2|0
1623399450000|2021-06-11 08:17:30|3780.2|3768.2|3778.2|3766.2|3780.2|3768.2|3778.2|3766.2|0
1623399460000|2021-06-11 08:17:40|3777.9|3765.9|3777.2|3765.2|3777.9|3765.9|3777.2|3765.2|0
1623399470000|2021-06-11 08:17:50|3776.7|3764.7|3772.5|3760.5|3776.7|3764.7|3772.5|3760.5|0
1623399480000|2021-06-11 08:18:00|3772|3760|3764.6|3752.6|3772|3760|3761.9|3749.9|0
1623399490000|2021-06-11 08:18:10|3765.6|3753.6|3768.4|3756.4|3768.4|3756.4|3765.4|3753.4|0
1623399500000|2021-06-11 08:18:20|3767.4|3755.4|3769.4|3757.4|3769.8|3757.8|3767.1|3755.1|0
1623399510000|2021-06-11 08:18:30|3768.7|3756.7|3769.4|3757.4|3770.4|3757.4|3768.7|3754.4|0
1623399520000|2021-06-11 08:18:40|3769.8|3757.8|3768.4|3752.4|3769.8|3757.8|3768.4|3752.4|0
1623399530000|2021-06-11 08:18:50|3766.6|3754.6|3767.4|3755.4|3767.4|3755.4|3766.2|3754.2|0
1623399540000|2021-06-11 08:19:00|3767.7|3755.7|3769.1|3753.1|3769.4|3756.9|3766.7|3753.1|3
1623399550000|2021-06-11 08:19:10|3767.9|3755.9|3769.4|3753.4|3769.7|3755.9|3766.5|3753.4|4
1623399560000|2021-06-11 08:19:20|3767.5|3755.5|3764.9|3752.9|3767.5|3755.5|3764.9|3752.9|5
1623399570000|2021-06-11 08:19:30|3766.4|3750.4|3763.2|3751.2|3766.4|3751.7|3763.2|3750.4|3
1623399580000|2021-06-11 08:19:40|3763.7|3751.7|3767.5|3751.5|3767.5|3753.2|3763.2|3751.2|2
1623399590000|2021-06-11 08:19:50|3767|3751|3759.3|3747.3|3767|3751.5|3759.3|3746.3|0
1623399600000|2021-06-11 08:20:00|3759|3747|3760|3748|3760|3748|3758.3|3746.3|0
1623399610000|2021-06-11 08:20:10|3760.3|3748.3|3759.5|3747.5|3762.5|3748.8|3759.5|3746|2
1623399620000|2021-06-11 08:20:20|3760|3748|3760.4|3748.4|3766|3750.8|3760|3748|1
1623399630000|2021-06-11 08:20:30|3761.5|3745.5|3760.3|3748.3|3761.8|3748.3|3760|3745.5|6
1623399640000|2021-06-11 08:20:40|3759.7|3747.7|3761.3|3749.3|3761.9|3749.9|3759.7|3745.8|0
1623399650000|2021-06-11 08:20:50|3761|3749|3761|3749|3761|3749|3761|3749|0
1623399660000|2021-06-11 08:21:00|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1623399670000|2021-06-11 08:21:10|3760.5|3748.5|3760|3748|3760.5|3748.5|3760|3748|0
1623399680000|2021-06-11 08:21:20|3760.3|3748.3|3760.5|3748.5|3760.5|3748.5|3759.9|3747.9|1
1623399690000|2021-06-11 08:21:30|3760.8|3748.8|3765.8|3753.8|3765.8|3753.8|3760.8|3748.8|1
1623399700000|2021-06-11 08:21:40|3765.5|3753.5|3762.8|3750.8|3765.5|3753.5|3762.8|3750.8|0
1623399710000|2021-06-11 08:21:50|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|0
1623399720000|2021-06-11 08:22:00|3761.1|3749.1|3757.6|3745.6|3761.1|3749.1|3757.6|3745.6|34
1623399730000|2021-06-11 08:22:10|3757|3745|3757|3745|3757.3|3745.3|3756.7|3744.7|1
1623399740000|2021-06-11 08:22:20|||||||||4
1623399750000|2021-06-11 08:22:30|3757.8|3745.8|3757.6|3745.6|3758.4|3746.4|3757.6|3745.6|5
1623399760000|2021-06-11 08:22:40|3757|3745|3756.7|3744.7|3757|3745|3756.7|3744.7|40
1623399770000|2021-06-11 08:22:50|3756.1|3744.1|3753.5|3741.5|3756.4|3744.4|3753.5|3741.5|1
1623399780000|2021-06-11 08:23:00|3752.4|3740.4|3755.2|3743.2|3755.2|3743.2|3752.4|3740.4|4
1623399790000|2021-06-11 08:23:10|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|0
1623399800000|2021-06-11 08:23:20|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1623399810000|2021-06-11 08:23:30|3751.1|3739.1|3741.6|3729.6|3751.1|3739.1|3741.6|3729.6|0
1623399820000|2021-06-11 08:23:40|3741.4|3729.4|3744.1|3732.1|3744.1|3732.1|3741.1|3729.1|0
1623399830000|2021-06-11 08:23:50|3743.6|3731.6|3742.4|3730.4|3744.1|3732.1|3742.4|3730.4|0
1623399840000|2021-06-11 08:24:00|3742.9|3730.9|3741.1|3729.1|3743.4|3731.4|3740.6|3728.6|0
1623399850000|2021-06-11 08:24:10|3740.9|3728.9|3740.4|3728.4|3740.9|3728.9|3740.4|3728.4|8
1623399860000|2021-06-11 08:24:20|3741.2|3729.2|3741.4|3729.4|3742.5|3730.5|3741|3729|44
1623399870000|2021-06-11 08:24:30|3741.9|3729.9|3744.8|3728.8|3744.8|3730.1|3741.9|3728.6|5
1623399880000|2021-06-11 08:24:40|3745|3729|3743.1|3731.1|3745.3|3731.1|3742.4|3729|2
1623399890000|2021-06-11 08:24:50|3741.1|3729.1|3740.1|3728.1|3741.1|3729.1|3740.1|3728.1|0
1623399900000|2021-06-11 08:25:00|3740.4|3728.4|3739.1|3727.1|3740.4|3728.4|3739.1|3727.1|0
1623399910000|2021-06-11 08:25:10|3738.9|3726.9|3741.3|3729.3|3742.8|3730.8|3738.1|3726.1|32
1623399920000|2021-06-11 08:25:20|3740.9|3728.9|3741.1|3729.1|3741.4|3729.4|3740.3|3728.3|7
1623399930000|2021-06-11 08:25:30|3741.5|3729.5|3741.9|3729.9|3742.3|3730.3|3740.8|3728.8|1
1623399940000|2021-06-11 08:25:40|3743|3731|3744.3|3732.3|3745.5|3733.5|3743|3731|5
1623399950000|2021-06-11 08:25:50|3748.4|3732.4|3746.7|3734.7|3748.4|3734.9|3745.9|3732.4|3
1623399960000|2021-06-11 08:26:00|3746.4|3734.4|3746.9|3734.9|3747.9|3735.9|3745.9|3733.9|0
1623399970000|2021-06-11 08:26:10|3747.1|3735.1|3747.6|3735.6|3747.6|3735.6|3747.1|3735.1|0
1623399980000|2021-06-11 08:26:20|3747.4|3735.4|3747.1|3735.1|3747.4|3735.4|3747.1|3735.1|0
1623399990000|2021-06-11 08:26:30|3746.6|3734.6|3745.6|3733.6|3746.6|3734.6|3745.6|3733.6|0
1623400000000|2021-06-11 08:26:40|3745.1|3733.1|3744.1|3732.1|3745.1|3733.1|3743.6|3731.6|0
1623400010000|2021-06-11 08:26:50|3744.5|3732.5|3744.8|3732.8|3745.1|3733.1|3744.5|3732.5|0
1623400020000|2021-06-11 08:27:00|3745.7|3733.7|3746.2|3734.2|3746.2|3734.2|3745.7|3733.7|5
1623400030000|2021-06-11 08:27:10|3747.7|3735.7|3748.7|3736.7|3748.7|3736.7|3747.7|3735.7|3
1623400040000|2021-06-11 08:27:20|3748.9|3736.9|3750.9|3738.9|3751.1|3739.1|3748.9|3736.9|3
1623400050000|2021-06-11 08:27:30|3749.4|3737.4|3748.6|3736.6|3749.4|3737.4|3747.6|3735.6|0
1623400060000|2021-06-11 08:27:40|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.2|3737.2|0
1623400070000|2021-06-11 08:27:50|3749.8|3737.8|3747.6|3735.6|3750.4|3738.4|3747.6|3735.6|0
1623400080000|2021-06-11 08:28:00|3748.1|3736.1|3749.2|3737.2|3749.5|3737.5|3748.1|3736.1|0
1623400090000|2021-06-11 08:28:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1623400110000|2021-06-11 08:28:30|3749.9|3737.9|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|0
1623400120000|2021-06-11 08:28:40|3749.8|3737.8|3749.4|3737.4|3749.8|3737.8|3749.4|3737.4|0
1623400130000|2021-06-11 08:28:50|3749.6|3737.6|3750.4|3738.4|3750.4|3738.4|3749.6|3737.6|0
1623400140000|2021-06-11 08:29:00|3750.6|3738.6|3745.5|3733.5|3750.6|3738.6|3745|3733|1
1623400150000|2021-06-11 08:29:10|3745.3|3733.3|3747.4|3735.4|3747.6|3735.6|3744|3732|4
1623400160000|2021-06-11 08:29:20|3747.5|3735.5|3749.3|3737.3|3749.3|3737.3|3747.5|3735.5|2
1623400170000|2021-06-11 08:29:30|3749.1|3737.1|3750.7|3738.7|3750.7|3738.7|3748.8|3736.8|1
1623400180000|2021-06-11 08:29:40|3751.1|3739.1|3750.9|3738.9|3751.6|3739.6|3750.6|3738.6|0
1623400190000|2021-06-11 08:29:50|3750.6|3738.6|3750.8|3738.8|3751.6|3739.6|3750.6|3738.6|1
1623400200000|2021-06-11 08:30:00|3750.5|3738.5|3752.9|3740.9|3753.2|3741.2|3750.5|3738.5|17
1623400210000|2021-06-11 08:30:10|3753.4|3741.4|3755.8|3743.8|3755.8|3743.8|3753.4|3741.4|5
1623400220000|2021-06-11 08:30:20|3755|3743|3754|3742|3755.3|3743.3|3754|3742|1
1623400230000|2021-06-11 08:30:30|3753.8|3741.8|3754.1|3742.1|3754.1|3742.1|3753|3741|3
1623400240000|2021-06-11 08:30:40|3753.9|3741.9|3753.9|3741.9|3754.1|3742.1|3753.7|3741.7|0
1623400250000|2021-06-11 08:30:50|3754.1|3742.1|3754.9|3742.9|3754.9|3742.9|3753.7|3741.7|0
1623400260000|2021-06-11 08:31:00|3754.6|3742.6|3756.1|3744.1|3756.4|3744.4|3754.6|3742.6|0
1623400270000|2021-06-11 08:31:10|3756.3|3744.3|3755.3|3743.3|3756.9|3744.9|3755.3|3743.3|0
1623400280000|2021-06-11 08:31:20|3754.8|3742.8|3754.1|3742.1|3754.8|3742.8|3753.3|3741.3|0
1623400290000|2021-06-11 08:31:30|3754.4|3742.4|3754.1|3742.1|3754.4|3742.4|3754.1|3742.1|3
1623400300000|2021-06-11 08:31:40|3754.6|3742.6|3754.1|3742.1|3754.6|3742.6|3754.1|3742.1|0
1623400310000|2021-06-11 08:31:50|3754.3|3742.3|3753.5|3741.5|3754.3|3742.3|3753.3|3741.3|4
1623400320000|2021-06-11 08:32:00|3753.8|3741.8|3752.5|3740.5|3754|3742|3752.5|3740.5|2
1623400330000|2021-06-11 08:32:10|3752.7|3740.7|3753|3741|3753.5|3741.5|3752.7|3740.7|0
1623400340000|2021-06-11 08:32:20|3752.5|3740.5|3752|3740|3752.5|3740.5|3752|3740|0
1623400350000|2021-06-11 08:32:30|3751.8|3739.8|3751.3|3739.3|3751.8|3739.8|3750.6|3738.6|0
1623400360000|2021-06-11 08:32:40|3750.7|3738.7|3749.7|3737.7|3752.6|3738.7|3748.6|3734.6|14
1623400370000|2021-06-11 08:32:50|3749.9|3737.9|3751.9|3739.9|3752.2|3740.2|3749.9|3737.9|0
1623400380000|2021-06-11 08:33:00|3752.2|3740.2|3751.2|3739.2|3752.2|3740.2|3751.2|3739.2|0
1623400390000|2021-06-11 08:33:10|3753|3737|3749.2|3737.2|3753|3738.8|3749.2|3737|0
1623400400000|2021-06-11 08:33:20|3749|3737|3750.2|3738.2|3750.5|3738.5|3748.7|3736.7|0
1623400410000|2021-06-11 08:33:30|3749.8|3737.8|3750.7|3738.7|3750.7|3738.7|3749.2|3737.2|0
1623400420000|2021-06-11 08:33:40|3750.8|3738.8|3748.7|3736.7|3750.8|3738.8|3748|3736|0
1623400430000|2021-06-11 08:33:50|3748.5|3736.5|3745.3|3733.3|3748.5|3736.5|3745.3|3733.3|0
1623400440000|2021-06-11 08:34:00|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1623400450000|2021-06-11 08:34:10|3746.2|3734.2|3746.5|3734.5|3746.8|3734.8|3746.2|3734.2|0
1623400460000|2021-06-11 08:34:20|3746.8|3734.8|3748.7|3736.7|3748.7|3736.7|3746.5|3734.5|0
1623400470000|2021-06-11 08:34:30|3749|3737|3751|3739|3751|3739|3749|3737|0
1623400480000|2021-06-11 08:34:40|3751.2|3739.2|3751.5|3739.5|3751.8|3739.8|3751.2|3739.2|0
1623400490000|2021-06-11 08:34:50|3751.7|3739.7|3752|3740|3752|3740|3751.5|3739.5|0
1623400500000|2021-06-11 08:35:00|3751.5|3739.5|3752|3740|3752|3740|3751.2|3739.2|0
1623400510000|2021-06-11 08:35:10|3751.8|3739.8|3751|3739|3751.8|3739.8|3751|3739|0
1623400520000|2021-06-11 08:35:20|3752|3740|3752|3740|3752|3740|3752|3740|0
1623400530000|2021-06-11 08:35:30|3752.2|3740.2|3753|3741|3753|3741|3752.2|3740.2|0
1623400540000|2021-06-11 08:35:40|3753.4|3741.4|3752.7|3740.7|3754|3742|3752.7|3740.7|0
1623400550000|2021-06-11 08:35:50|3753|3741|3753.3|3741.3|3753.3|3741.3|3753|3741|0
1623400560000|2021-06-11 08:36:00|3753.1|3741.1|3753|3741|3753.5|3741.5|3752.8|3740.8|0
1623400570000|2021-06-11 08:36:10|3752.6|3740.6|3748.8|3736.8|3752.6|3740.6|3748.8|3736.8|0
1623400580000|2021-06-11 08:36:20|3748.6|3736.6|3748.3|3736.3|3749.1|3737.1|3748.3|3736.3|0
1623400590000|2021-06-11 08:36:30|3748.6|3736.6|3745.4|3733.4|3748.6|3736.6|3745.1|3733.1|3
1623400600000|2021-06-11 08:36:40|3745.6|3733.6|3746.6|3734.6|3746.6|3734.6|3745.6|3733.6|1
1623400610000|2021-06-11 08:36:50|3746.3|3734.3|3747.1|3735.1|3747.1|3735.1|3746.3|3734.3|0
1623400620000|2021-06-11 08:37:00|3747.3|3735.3|3746.3|3734.3|3747.3|3735.3|3746.3|3734.3|0
1623400630000|2021-06-11 08:37:10|3746.6|3734.6|3744.6|3732.6|3746.8|3734.8|3742.8|3730.8|0
1623400640000|2021-06-11 08:37:20|3744.3|3732.3|3745.1|3733.1|3745.1|3733.1|3743.1|3731.1|0
1623400650000|2021-06-11 08:37:30|3744.9|3732.9|3740.1|3728.1|3744.9|3732.9|3740.1|3726.1|0
1623400660000|2021-06-11 08:37:40|3739.6|3727.6|3739.6|3727.6|3740.6|3728.6|3739.6|3727.6|0
1623400670000|2021-06-11 08:37:50|3739|3727|3738.1|3726.1|3739|3727|3738.1|3726.1|0
1623400700000|2021-06-11 08:38:20|3738.6|3726.6|3739.1|3727.1|3739.1|3727.1|3738.6|3726.6|0
1623400710000|2021-06-11 08:38:30|3739.6|3727.6|3741.8|3729.8|3741.8|3729.8|3739.6|3727.6|0
1623400720000|2021-06-11 08:38:40|3742.3|3730.3|3748.1|3736.1|3748.1|3736.1|3742.3|3730.3|0
1623400730000|2021-06-11 08:38:50|3747.6|3735.6|3748.1|3736.1|3748.1|3736.1|3747.4|3735.4|0
1623400740000|2021-06-11 08:39:00|3748.4|3736.4|3745.1|3733.1|3748.9|3736.9|3745.1|3733.1|1
1623400750000|2021-06-11 08:39:10|3744.7|3732.7|3744.9|3732.9|3744.9|3732.9|3744.1|3732.1|0
1623400760000|2021-06-11 08:39:20|3744.5|3732.5|3744.9|3732.9|3746|3734|3742.1|3730.1|1
1623400770000|2021-06-11 08:39:30|3744.7|3732.7|3742.9|3730.9|3744.7|3732.7|3742.3|3730.3|0
1623400780000|2021-06-11 08:39:40|3743.1|3731.1|3743.9|3731.9|3743.9|3731.9|3743.1|3731.1|0
1623400790000|2021-06-11 08:39:50|3743.1|3731.1|3742.3|3730.3|3743.1|3731.1|3742.3|3730.3|0
1623400800000|2021-06-11 08:40:00|3742.6|3730.6|3739.1|3727.1|3742.6|3730.6|3739.1|3727.1|0
1623400810000|2021-06-11 08:40:10|3738.6|3726.6|3738.1|3726.1|3738.9|3726.9|3738.1|3726.1|0
1623400820000|2021-06-11 08:40:20|3738.4|3726.4|3738.1|3726.1|3738.4|3726.4|3738.1|3726.1|0
1623400840000|2021-06-11 08:40:40|3738.4|3726.4|3739.2|3727.2|3739.2|3727.2|3738.4|3726.4|0
1623400850000|2021-06-11 08:40:50|3738.1|3726.1|3737.5|3725.5|3738.1|3726.1|3737.5|3725.5|2
1623400860000|2021-06-11 08:41:00|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|20
1623400870000|2021-06-11 08:41:10|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|0
1623400880000|2021-06-11 08:41:20|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|6
1623400890000|2021-06-11 08:41:30|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|0
1623400900000|2021-06-11 08:41:40|3738|3726|3738|3726|3738|3726|3738|3726|0
1623400910000|2021-06-11 08:41:50|3738.2|3726.2|3731.9|3719.9|3738.2|3726.2|3731.9|3719.9|0
1623400920000|2021-06-11 08:42:00|3731.4|3719.4|3732.9|3720.9|3732.9|3720.9|3731.4|3719.4|0
1623400930000|2021-06-11 08:42:10|3733.1|3721.1|3732.3|3720.3|3733.9|3721.9|3732.1|3720.1|0
1623400940000|2021-06-11 08:42:20|3732.1|3720.1|3732.6|3720.6|3733.5|3721.5|3732.1|3720.1|0
1623400950000|2021-06-11 08:42:30|3732.8|3720.8|3732.3|3720.3|3733.3|3721.3|3731.3|3719.3|0
1623400960000|2021-06-11 08:42:40|3732.8|3720.8|3732.8|3720.8|3733.1|3721.1|3732.3|3720.3|0
1623400970000|2021-06-11 08:42:50|3732.6|3720.6|3733.3|3721.3|3733.3|3721.3|3732.6|3720.6|0
1623400980000|2021-06-11 08:43:00|3733.5|3721.5|3733.5|3721.5|3733.5|3721.5|3733.3|3721.3|0
1623400990000|2021-06-11 08:43:10|3732.3|3720.3|3732.5|3720.5|3733.5|3721.5|3732|3720|1
1623401000000|2021-06-11 08:43:20|3733.3|3721.3|3730|3718|3734.5|3722.5|3730|3718|5
1623401010000|2021-06-11 08:43:30|3730.6|3718.6|3732.3|3720.3|3732.3|3720.3|3730.6|3718.6|0
1623401020000|2021-06-11 08:43:40|3732.1|3720.1|3733.1|3721.1|3733.1|3721.1|3732.1|3720.1|0
1623401030000|2021-06-11 08:43:50|3733.8|3721.8|3733.3|3721.3|3734.3|3722.3|3732.8|3720.8|0
1623401040000|2021-06-11 08:44:00|3733.6|3721.6|3733.6|3721.6|3734.3|3722.3|3733.6|3721.6|0
1623401050000|2021-06-11 08:44:10|3734.1|3722.1|3734.3|3722.3|3734.3|3722.3|3734.1|3722.1|0
1623401060000|2021-06-11 08:44:20|3733.8|3721.8|3734.3|3722.3|3734.3|3722.3|3733.8|3721.8|0
1623401070000|2021-06-11 08:44:30|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|0
1623401080000|2021-06-11 08:44:40|3734|3722|3734.3|3722.3|3734.3|3722.3|3734|3722|0
1623401100000|2021-06-11 08:45:00|3735.1|3723.1|3734.6|3722.6|3735.1|3723.1|3734.6|3722.6|0
1623401110000|2021-06-11 08:45:10|3735.1|3723.1|3736.5|3724.5|3737.2|3725.2|3735.1|3723.1|6
1623401120000|2021-06-11 08:45:20|3736.3|3724.3|3736|3724|3736.3|3724.3|3736|3724|0
1623401130000|2021-06-11 08:45:30|3736.3|3724.3|3740.6|3728.6|3740.9|3728.6|3736.3|3724.3|10
1623401140000|2021-06-11 08:45:40|3741.7|3729.7|3740.2|3728.2|3741.7|3729.7|3739.9|3727.9|1
1623401150000|2021-06-11 08:45:50|3739.9|3727.9|3740.8|3728.8|3740.8|3728.8|3739.9|3727.9|0
1623401160000|2021-06-11 08:46:00|3741.4|3729.4|3740.9|3728.9|3741.4|3729.4|3740.9|3728.9|0
1623401170000|2021-06-11 08:46:10|3740.6|3728.6|3740.4|3728.4|3740.6|3728.6|3740.4|3728.4|0
1623401180000|2021-06-11 08:46:20|3740.1|3728.1|3740.4|3728.4|3740.4|3728.4|3740.1|3728.1|0
1623401190000|2021-06-11 08:46:30|3740.1|3728.1|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|0
1623401200000|2021-06-11 08:46:40|3739.3|3727.3|3738.5|3726.5|3739.3|3727.3|3738.5|3726.5|0
1623401210000|2021-06-11 08:46:50|3740.3|3724.3|3740|3724|3740.3|3724.3|3740|3724|0
1623401220000|2021-06-11 08:47:00|3737.8|3725.8|3737.5|3725.5|3740|3725.8|3737.5|3724|0
1623401230000|2021-06-11 08:47:10|3740|3724|3740.3|3724.3|3740.3|3725.8|3737.8|3724|0
1623401240000|2021-06-11 08:47:20|3740.6|3724.6|3739.6|3727.6|3740.6|3727.6|3739.6|3724.6|0
1623401250000|2021-06-11 08:47:30|3740.1|3728.1|3741.2|3729.2|3741.2|3729.2|3740.1|3728.1|0
1623401260000|2021-06-11 08:47:40|3741.7|3729.7|3742.4|3730.4|3742.4|3730.4|3741.4|3729.4|0
1623401270000|2021-06-11 08:47:50|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.2|3730.2|2
1623401280000|2021-06-11 08:48:00|3742.2|3730.2|3742|3730|3742.2|3730.2|3742|3730|0
1623401290000|2021-06-11 08:48:10|3741.7|3729.7|3741.1|3729.1|3741.7|3729.7|3741.1|3729.1|0
1623401310000|2021-06-11 08:48:30|3741.7|3729.7|3741.9|3729.9|3741.9|3729.9|3741.7|3729.7|0
1623401340000|2021-06-11 08:49:00|3741.7|3729.7|3741.7|3729.7|3742.2|3730.2|3741.7|3729.7|3
1623401370000|2021-06-11 08:49:30|3741.4|3729.4|3744.4|3732.4|3744.4|3732.4|3741.4|3729.4|3
1623401380000|2021-06-11 08:49:40|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|2
1623401390000|2021-06-11 08:49:50|3745.2|3733.2|3744.4|3732.4|3745.2|3733.2|3744.4|3732.4|0
1623401410000|2021-06-11 08:50:10|3744.7|3732.7|3742.6|3730.6|3744.7|3732.7|3742.6|3730.6|0
1623401420000|2021-06-11 08:50:20|3741.5|3729.5|3740.9|3728.9|3741.5|3729.5|3740.9|3728.9|0
1623401430000|2021-06-11 08:50:30|3740.6|3728.6|3741|3729|3741|3729|3740.6|3728.6|0
1623401440000|2021-06-11 08:50:40|3740.5|3728.5|3740.8|3728.8|3740.8|3728.8|3740.5|3728.5|0
1623401450000|2021-06-11 08:50:50|3741.3|3729.3|3739.3|3727.3|3741.3|3729.3|3739.3|3727.3|0
1623401460000|2021-06-11 08:51:00|3738.5|3726.5|3736.8|3724.8|3739|3727|3736.8|3724.8|0
1623401470000|2021-06-11 08:51:10|3736.6|3724.6|3737.1|3725.1|3737.1|3725.1|3736.6|3724.6|2
1623401480000|2021-06-11 08:51:20|3737.4|3725.4|3741.1|3725.1|3741.1|3725.4|3737.1|3724.4|2
1623401490000|2021-06-11 08:51:30|3738.6|3726.6|3739.6|3727.6|3739.6|3727.6|3738.6|3726.6|0
1623401500000|2021-06-11 08:51:40|3739.4|3727.4|3739.6|3727.6|3739.6|3727.6|3739.1|3727.1|0
1623401510000|2021-06-11 08:51:50|3739.9|3727.9|3739.4|3727.4|3739.9|3727.9|3739.4|3727.4|0
1623401520000|2021-06-11 08:52:00|3738.9|3726.9|3738.4|3726.4|3738.9|3726.9|3738.4|3726.4|0
1623401530000|2021-06-11 08:52:10|3737.9|3725.9|3737.6|3725.6|3737.9|3725.9|3737.6|3725.6|0
1623401550000|2021-06-11 08:52:30|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|0
1623401570000|2021-06-11 08:52:50|3737.6|3725.6|3737.9|3725.9|3737.9|3725.9|3737.6|3725.6|0
1623401580000|2021-06-11 08:53:00|3738.1|3726.1|3737.9|3725.9|3738.1|3726.1|3737.9|3725.9|0
1623401590000|2021-06-11 08:53:10|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|0
1623401610000|2021-06-11 08:53:30|3737.9|3725.9|3737.6|3725.6|3737.9|3725.9|3737.6|3725.6|0
1623401620000|2021-06-11 08:53:40|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|0
1623401630000|2021-06-11 08:53:50|3737.6|3725.6|3737.9|3725.9|3738.3|3726.3|3737.6|3725.6|0
1623401640000|2021-06-11 08:54:00|3737.4|3725.4|3738.1|3726.1|3738.1|3726.1|3737.4|3725.4|0
1623401650000|2021-06-11 08:54:10|3737.9|3725.9|3738.6|3726.6|3738.6|3726.6|3737.6|3725.6|0
1623401660000|2021-06-11 08:54:20|3739.1|3727.1|3734.6|3722.6|3739.4|3727.4|3734.1|3722.1|0
1623401670000|2021-06-11 08:54:30|3734.1|3722.1|3732.4|3720.4|3735.3|3723.3|3732.4|3720.4|0
1623401680000|2021-06-11 08:54:40|3732.1|3720.1|3731.9|3719.9|3732.4|3720.4|3731.4|3719.4|0
1623401690000|2021-06-11 08:54:50|3732.1|3720.1|3732.4|3720.4|3732.4|3720.4|3732.1|3720.1|0
1623401700000|2021-06-11 08:55:00|3732.9|3720.9|3733.5|3721.5|3733.7|3721.7|3731.7|3719.7|3
1623401710000|2021-06-11 08:55:10|3733.2|3721.2|3734|3722|3734|3722|3733.2|3721.2|0
1623401720000|2021-06-11 08:55:20|3733.6|3721.6|3731.2|3719.2|3733.6|3721.6|3731.2|3719.2|0
1623401730000|2021-06-11 08:55:30|3731.4|3719.4|3732.1|3720.1|3732.1|3720.1|3730.8|3718.8|6
1623401740000|2021-06-11 08:55:40|3731.4|3719.4|3730.4|3718.4|3731.4|3719.4|3730|3718|0
1623401750000|2021-06-11 08:55:50|3730.6|3718.6|3728.5|3716.5|3732.6|3720.6|3728.5|3716.5|31
1623401760000|2021-06-11 08:56:00|3728.2|3716.2|3720.5|3708.5|3728.2|3716.2|3720.5|3708.5|0
1623401770000|2021-06-11 08:56:10|3721|3709|3723.4|3711.4|3723.4|3711.4|3720.8|3708.8|0
1623401780000|2021-06-11 08:56:20|3724.5|3712.5|3725.5|3713.5|3725.5|3713.5|3724.3|3712.3|1
1623401790000|2021-06-11 08:56:30|3725.7|3713.7|3722.7|3710.7|3727.2|3715.2|3722.2|3710.2|2
1623401800000|2021-06-11 08:56:40|3723|3711|3719.2|3707.2|3723|3711|3719.2|3707.2|4
1623401810000|2021-06-11 08:56:50|3717.2|3705.2|3719.1|3707.1|3719.8|3707.8|3717.2|3705.2|3
1623401820000|2021-06-11 08:57:00|3718.9|3706.9|3715.9|3703.9|3719.4|3707.4|3713.4|3701.4|0
1623401830000|2021-06-11 08:57:10|3714.9|3702.9|3718.8|3706.8|3718.8|3706.8|3714.9|3702.9|0
1623401840000|2021-06-11 08:57:20|3719.1|3707.1|3717.6|3705.6|3720.1|3708.1|3717.6|3705.6|0
1623401850000|2021-06-11 08:57:30|3713.9|3701.9|3715.9|3703.9|3716.1|3704.1|3713.6|3701.6|0
1623401860000|2021-06-11 08:57:40|3716.5|3704.5|3716.1|3700.1|3716.6|3704.5|3712.1|3700.1|0
1623401870000|2021-06-11 08:57:50|3716.6|3700.6|3714.6|3702.6|3716.6|3702.9|3713.9|3700.6|0
1623401880000|2021-06-11 08:58:00|3714.4|3702.4|3714.4|3702.4|3714.6|3702.6|3714.4|3702.4|1
1623401890000|2021-06-11 08:58:10|3713.9|3701.9|3713.3|3701.3|3715.7|3701.9|3713.3|3699.7|13
1623401900000|2021-06-11 08:58:20|3713.5|3701.5|3713.9|3701.9|3713.9|3701.9|3713.5|3701.5|0
1623401910000|2021-06-11 08:58:30|3713.6|3701.6|3713.9|3701.9|3713.9|3701.9|3713.6|3701.6|0
1623401920000|2021-06-11 08:58:40|3714.5|3702.5|3716.9|3704.9|3716.9|3704.9|3714.5|3702.5|1
1623401930000|2021-06-11 08:58:50|3717.9|3705.9|3717.6|3705.6|3717.9|3705.9|3717.6|3705.6|0
1623401940000|2021-06-11 08:59:00|3717.9|3705.9|3719.2|3707.2|3719.2|3707.2|3717.9|3705.9|0
1623401950000|2021-06-11 08:59:10|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|3719.2|3707.2|0
1623401970000|2021-06-11 08:59:30|3721|3709|3720.3|3708.3|3721|3709|3720.3|3708.3|5
1623401980000|2021-06-11 08:59:40|||||||||15
1623401990000|2021-06-11 08:59:50|3720|3708|3719.5|3707.5|3720|3708|3719.3|3707.3|0
1623402000000|2021-06-11 09:00:00|3718|3706|3718.8|3706.8|3719|3707|3718|3706|2
1623402010000|2021-06-11 09:00:10|3719.8|3707.8|3718.8|3706.8|3719.8|3707.8|3718.3|3706.3|0
1623402020000|2021-06-11 09:00:20|3719|3707|3720.3|3708.3|3721|3709|3718.8|3706.8|4
1623402030000|2021-06-11 09:00:30|3720|3708|3721|3709|3721|3709|3720|3708|0
1623402040000|2021-06-11 09:00:40|3721.3|3709.3|3721.5|3709.5|3721.5|3709.5|3720.8|3708.8|1
1623402050000|2021-06-11 09:00:50|3720.7|3708.7|3717.5|3705.5|3720.7|3708.7|3717.5|3705.5|0
1623402060000|2021-06-11 09:01:00|3717.7|3705.7|3717.2|3705.2|3717.7|3705.7|3717|3705|0
1623402070000|2021-06-11 09:01:10|3717.5|3705.5|3717.2|3705.2|3717.7|3705.7|3717.2|3705.2|0
1623402090000|2021-06-11 09:01:30|3717.7|3705.7|3717|3705|3717.7|3705.7|3717|3705|0
1623402100000|2021-06-11 09:01:40|||||||||3
1623402110000|2021-06-11 09:01:50|3717.2|3705.2|3717.2|3705.2|3717.7|3705.7|3717.2|3705.2|0
1623402120000|2021-06-11 09:02:00|3717|3705|3715.5|3703.5|3717|3705|3715.5|3703.5|0
1623402130000|2021-06-11 09:02:10|3716|3704|3715|3703|3716|3704|3715|3703|2
1623402140000|2021-06-11 09:02:20|3714.5|3702.5|3714.7|3702.7|3715|3703|3714.5|3702.5|2
1623402150000|2021-06-11 09:02:30|3714.5|3702.5|3714|3702|3714.5|3702.5|3714|3702|0
1623402160000|2021-06-11 09:02:40|3713|3701|3713|3701|3713|3701|3713|3701|0
1623402170000|2021-06-11 09:02:50|3712.2|3700.2|3711|3699|3712.2|3700.2|3711|3699|0
1623402180000|2021-06-11 09:03:00|3710.7|3698.7|3711.8|3699.8|3711.8|3699.8|3710.7|3698.7|0
1623402190000|2021-06-11 09:03:10|3713.2|3701.2|3717|3705|3717.7|3705.7|3713|3701|2
1623402200000|2021-06-11 09:03:20|3717.2|3705.2|3716|3704|3718.2|3706.2|3716|3704|0
1623402210000|2021-06-11 09:03:30|3716.5|3704.5|3716|3704|3717|3705|3716|3704|0
1623402220000|2021-06-11 09:03:40|3716.2|3704.2|3715|3703|3716.2|3704.2|3715|3703|0
1623402230000|2021-06-11 09:03:50|3713.2|3701.2|3712.5|3700.5|3713.2|3701.2|3712.5|3700.5|0
1623402240000|2021-06-11 09:04:00|3712.7|3700.7|3712.5|3700.5|3713|3701|3712.5|3700.5|0
1623402250000|2021-06-11 09:04:10|3712.7|3700.7|3710.1|3698.1|3713.2|3701.2|3710.1|3698.1|0
1623402260000|2021-06-11 09:04:20|3709.9|3697.9|3707.1|3695.1|3709.9|3697.9|3707.1|3695.1|12
1623402270000|2021-06-11 09:04:30|3707.4|3695.4|3706.2|3694.2|3707.4|3695.4|3706.2|3694.2|2
1623402280000|2021-06-11 09:04:40|3705.4|3693.4|3704.7|3692.7|3705.4|3693.4|3704.7|3692.7|1
1623402290000|2021-06-11 09:04:50|3705|3693|3706.4|3694.4|3707.9|3694.4|3705|3691.9|0
1623402300000|2021-06-11 09:05:00|3708.2|3692.2|3707.9|3691.9|3708.2|3692.2|3707.9|3691.9|0
1623402310000|2021-06-11 09:05:10|3707.6|3691.6|3704.9|3688.9|3707.9|3693.8|3702.1|3687.9|0
1623402320000|2021-06-11 09:05:20|3704.7|3688.7|3703.9|3687.9|3704.9|3690|3700.4|3686.6|0
1623402330000|2021-06-11 09:05:30|3702.4|3690.4|3700.1|3688.1|3703.9|3690.4|3700.1|3687.2|3
1623402340000|2021-06-11 09:05:40|3699.6|3687.6|3708.4|3696.4|3708.9|3696.9|3699.6|3687.2|3
1623402350000|2021-06-11 09:05:50|3710.2|3694.2|3707.8|3695.8|3710.2|3695.8|3707.8|3692.7|0
1623402360000|2021-06-11 09:06:00|3708|3696|3708.3|3696.3|3708.3|3696.3|3708|3696|0
1623402370000|2021-06-11 09:06:10|3708.8|3696.8|3709.1|3697.1|3709.4|3697.4|3708.5|3696.5|0
1623402380000|2021-06-11 09:06:20|3709.3|3697.3|3710.4|3698.4|3711.2|3699.2|3709.3|3697.3|2
1623402390000|2021-06-11 09:06:30|3710.3|3698.3|3710.9|3698.9|3711.2|3699.2|3710.3|3698.3|0
1623402400000|2021-06-11 09:06:40|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|0
1623402410000|2021-06-11 09:06:50|3711|3699|3712.9|3700.9|3712.9|3700.9|3710.6|3698.6|3
1623402420000|2021-06-11 09:07:00|3712.6|3700.6|3712.8|3700.8|3713.3|3701.3|3712.6|3700.6|0
1623402430000|2021-06-11 09:07:10|3713|3701|3713.3|3701.3|3713.3|3701.3|3713|3701|0
1623402440000|2021-06-11 09:07:20|3712.9|3700.9|3706.9|3694.9|3712.9|3700.9|3706.9|3694.9|0
1623402450000|2021-06-11 09:07:30|3706.3|3694.3|3705.6|3693.6|3707.5|3695.5|3705.6|3693.6|0
1623402460000|2021-06-11 09:07:40|3705.3|3693.3|3705.5|3693.5|3706.3|3694.3|3703.8|3691.8|6
1623402470000|2021-06-11 09:07:50|3707.1|3695.1|3710.1|3698.1|3710.6|3698.1|3707.1|3694.3|0
1623402480000|2021-06-11 09:08:00|3710.3|3698.3|3710.3|3698.3|3711.1|3699.1|3710.3|3698.3|0
1623402490000|2021-06-11 09:08:10|3710.1|3698.1|3709.1|3697.1|3710.1|3698.1|3709.1|3697.1|0
1623402500000|2021-06-11 09:08:20|3710|3698|3712.3|3700.3|3712.3|3700.3|3710|3698|0
1623402510000|2021-06-11 09:08:30|3711.8|3699.8|3709.6|3697.6|3711.8|3699.8|3709.6|3697.6|0
1623402520000|2021-06-11 09:08:40|3709.1|3697.1|3709.1|3697.1|3709.4|3697.4|3709.1|3697.1|0
1623402530000|2021-06-11 09:08:50|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|0
1623402550000|2021-06-11 09:09:10|3707.6|3695.6|3707.1|3695.1|3707.9|3695.9|3707.1|3695.1|0
1623402560000|2021-06-11 09:09:20|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|0
1623402570000|2021-06-11 09:09:30|3707.9|3695.9|3706.1|3694.1|3707.9|3695.9|3706.1|3694.1|0
1623402580000|2021-06-11 09:09:40|3705.3|3693.3|3703.8|3691.8|3705.3|3693.3|3703.6|3691.6|0
1623402590000|2021-06-11 09:09:50|3703.3|3691.3|3708.6|3692.6|3708.9|3692.9|3703.3|3691.3|0
1623402600000|2021-06-11 09:10:00|3706.8|3694.8|3706.2|3694.2|3706.8|3694.8|3705.7|3693.7|0
1623402610000|2021-06-11 09:10:10|3705.8|3693.8|3705.6|3693.6|3705.8|3693.8|3705.6|3693.6|3
1623402620000|2021-06-11 09:10:20|3706.3|3694.3|3706.8|3694.8|3706.8|3694.8|3706.3|3694.3|0
1623402630000|2021-06-11 09:10:30|3707.4|3695.4|3707.7|3695.7|3707.7|3695.7|3707.2|3695.2|12
1623402640000|2021-06-11 09:10:40|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|0
1623402650000|2021-06-11 09:10:50|3707.8|3695.8|3708.6|3696.6|3708.6|3696.6|3707.8|3695.8|0
1623402670000|2021-06-11 09:11:10|3708.3|3696.3|3707.2|3695.2|3708.3|3696.3|3707.2|3695.2|0
1623402680000|2021-06-11 09:11:20|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|0
1623402690000|2021-06-11 09:11:30|3707.2|3695.2|3705.9|3693.9|3707.5|3695.5|3705.9|3693.9|6
1623402700000|2021-06-11 09:11:40|3706.2|3694.2|3707|3695|3707|3695|3706.2|3694.2|0
1623402710000|2021-06-11 09:11:50|3707.8|3695.8|3708.8|3696.8|3708.8|3696.8|3707.8|3695.8|5
1623402720000|2021-06-11 09:12:00|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1623402730000|2021-06-11 09:12:10|3710.5|3698.5|3712.6|3700.6|3712.6|3700.6|3710.5|3698.5|8
1623402740000|2021-06-11 09:12:20|3712.9|3700.9|3712.1|3700.1|3712.9|3700.9|3711.6|3699.6|0
1623402750000|2021-06-11 09:12:30|3710.8|3698.8|3711.6|3699.6|3712.1|3700.1|3710.8|3698.8|0
1623402760000|2021-06-11 09:12:40|3711.4|3699.4|3711.1|3699.1|3711.4|3699.4|3711.1|3699.1|0
1623402780000|2021-06-11 09:13:00|3710.8|3698.8|3710.8|3698.8|3710.8|3698.8|3710.6|3698.6|0
1623402790000|2021-06-11 09:13:10|3710.6|3698.6|3710.3|3698.3|3710.6|3698.6|3710.3|3698.3|0
1623402800000|2021-06-11 09:13:20|3710.9|3698.9|3710.9|3698.9|3711.7|3699.7|3710.9|3698.9|0
1623402810000|2021-06-11 09:13:30|3711.2|3699.2|3711.4|3699.4|3711.4|3699.4|3711.2|3699.2|0
1623402820000|2021-06-11 09:13:40|3711.7|3699.7|3711.2|3699.2|3711.7|3699.7|3711.2|3699.2|0
1623402830000|2021-06-11 09:13:50|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|0
1623402840000|2021-06-11 09:14:00|3710.9|3698.9|3711.4|3699.4|3711.4|3699.4|3710.9|3698.9|6
1623402850000|2021-06-11 09:14:10|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|4
1623402860000|2021-06-11 09:14:20|3711.4|3699.4|3711.2|3699.2|3711.4|3699.4|3711.2|3699.2|2
1623402870000|2021-06-11 09:14:30|3711.4|3699.4|3711.2|3699.2|3711.4|3699.4|3711.2|3699.2|3
1623402880000|2021-06-11 09:14:40|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|0
1623402890000|2021-06-11 09:14:50|3711|3699|3710.5|3698.5|3711|3699|3710.5|3698.5|5
1623402900000|2021-06-11 09:15:00|3710.8|3698.8|3710.5|3698.5|3710.8|3698.8|3710.5|3698.5|0
1623402910000|2021-06-11 09:15:10|3710.8|3698.8|3710.5|3698.5|3710.8|3698.8|3710.5|3698.5|0
1623402930000|2021-06-11 09:15:30|3710.1|3698.1|3710.1|3698.1|3710.1|3698.1|3710.1|3698.1|0
1623402970000|2021-06-11 09:16:10|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|0
1623402980000|2021-06-11 09:16:20|3710.6|3698.6|3711.7|3699.7|3711.7|3699.7|3710.6|3698.6|11
1623403000000|2021-06-11 09:16:40|3712.6|3700.6|3712.9|3700.9|3712.9|3700.9|3712.6|3700.6|1
1623403010000|2021-06-11 09:16:50|3713.4|3701.4|3714.7|3702.7|3714.7|3702.7|3713.4|3701.4|5
1623403020000|2021-06-11 09:17:00|3715.3|3703.3|3714.5|3702.5|3715.3|3703.3|3714.5|3702.5|0
1623403030000|2021-06-11 09:17:10|3715|3703|3714.9|3702.9|3715.9|3703.9|3714.3|3702.3|1
1623403040000|2021-06-11 09:17:20|3714.7|3702.7|3714.6|3702.6|3715.6|3703.6|3714.6|3702.6|0
1623403050000|2021-06-11 09:17:30|3714.4|3702.4|3713.7|3701.7|3714.4|3702.4|3713.5|3701.5|0
1623403060000|2021-06-11 09:17:40|3714.8|3702.8|3715.6|3703.6|3715.6|3703.6|3714.8|3702.8|17
1623403070000|2021-06-11 09:17:50|3715.9|3703.9|3717.5|3705.5|3717.5|3705.5|3715.9|3703.9|0
1623403080000|2021-06-11 09:18:00|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|1
1623403090000|2021-06-11 09:18:10|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1623403110000|2021-06-11 09:18:30|3715.9|3703.9|3714.8|3702.8|3715.9|3703.9|3714.8|3702.8|0
1623403120000|2021-06-11 09:18:40|3715.1|3703.1|3715.4|3703.4|3715.4|3703.4|3714.8|3702.8|0
1623403140000|2021-06-11 09:19:00|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1623403160000|2021-06-11 09:19:20|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|0
1623403170000|2021-06-11 09:19:30|3713.4|3701.4|3712.9|3700.9|3713.7|3701.7|3712.9|3700.9|3
1623403200000|2021-06-11 09:20:00|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3712.9|3700.9|0
1623403210000|2021-06-11 09:20:10|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|0
1623403240000|2021-06-11 09:20:40|3712.8|3700.8|3714.1|3702.1|3714.1|3702.1|3712.8|3700.8|5
1623403250000|2021-06-11 09:20:50|3711.9|3699.9|3711.4|3699.4|3711.9|3699.9|3711.4|3699.4|5
1623403260000|2021-06-11 09:21:00|3710.8|3698.8|3710.6|3698.6|3711.4|3699.4|3710.6|3698.6|0
1623403270000|2021-06-11 09:21:10|3709.5|3697.5|3708.2|3696.2|3709.5|3697.5|3708.2|3696.2|9
1623403280000|2021-06-11 09:21:20|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1623403290000|2021-06-11 09:21:30|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3707.9|3695.9|0
1623403300000|2021-06-11 09:21:40|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1623403310000|2021-06-11 09:21:50|3707.7|3695.7|3707.9|3695.9|3707.9|3695.9|3707.1|3695.1|0
1623403320000|2021-06-11 09:22:00|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1623403330000|2021-06-11 09:22:10|3707.9|3695.9|3708.2|3696.2|3708.7|3696.7|3707.9|3695.9|0
1623403340000|2021-06-11 09:22:20|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1623403350000|2021-06-11 09:22:30|3707.6|3695.6|3707.1|3695.1|3707.6|3695.6|3707.1|3695.1|0
1623403360000|2021-06-11 09:22:40|3707.4|3695.4|3706.1|3694.1|3707.4|3695.4|3706.1|3694.1|0
1623403370000|2021-06-11 09:22:50|3706.4|3694.4|3705.9|3693.9|3707.2|3695.2|3705.6|3693.6|2
1623403380000|2021-06-11 09:23:00|3706.3|3694.3|3705.6|3693.6|3706.3|3694.3|3705.6|3693.6|0
1623403390000|2021-06-11 09:23:10|3705.8|3693.8|3705.6|3693.6|3705.8|3693.8|3705.6|3693.6|0
1623403410000|2021-06-11 09:23:30|3704.9|3692.9|3703.9|3691.9|3704.9|3692.9|3703.9|3691.9|50
1623403420000|2021-06-11 09:23:40|3704.1|3692.1|3704.7|3692.7|3704.9|3692.9|3704.1|3692.1|0
1623403430000|2021-06-11 09:23:50|3704.5|3692.5|3704.5|3692.5|3706.9|3692.8|3704.5|3690.9|0
1623403440000|2021-06-11 09:24:00|3706.3|3690.3|3703.5|3691.5|3706.3|3691.8|3703.5|3690.3|0
1623403450000|2021-06-11 09:24:10|3705.3|3689.3|3702.7|3690.7|3705.3|3691.3|3702.5|3689.3|0
1623403460000|2021-06-11 09:24:20|3703.2|3691.2|3703.5|3691.5|3705.7|3691.7|3703.2|3689.7|0
1623403470000|2021-06-11 09:24:30|3706|3690|3702.5|3690.5|3706|3692.8|3702.5|3690|0
1623403480000|2021-06-11 09:24:40|3703.4|3691.4|3702.5|3690.5|3705.7|3691.5|3702.5|3689|0
1623403490000|2021-06-11 09:24:50|3705|3689|3703.8|3691.8|3706.6|3691.8|3702.5|3689|0
1623403500000|2021-06-11 09:25:00|3703.5|3691.5|3704.7|3692.7|3705.3|3693|3703.5|3689.3|0
1623403510000|2021-06-11 09:25:10|3704.5|3692.5|3703.6|3691.6|3705|3693|3703.1|3691.1|4
1623403520000|2021-06-11 09:25:20|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|1
1623403530000|2021-06-11 09:25:30|3704.2|3692.2|3704.7|3692.7|3704.7|3692.7|3704.2|3692.2|0
1623403540000|2021-06-11 09:25:40|3705|3693|3704.2|3692.2|3705|3693|3704.2|3692.2|0
1623403550000|2021-06-11 09:25:50|3704.4|3692.4|3705.3|3693.3|3705.5|3693.5|3704.4|3692.4|0
1623403560000|2021-06-11 09:26:00|3704.7|3692.7|3703.9|3691.9|3704.7|3692.7|3703.1|3691.1|0
1623403570000|2021-06-11 09:26:10|3704.2|3692.2|3705.2|3693.2|3705.2|3693.2|3704.2|3692.2|0
1623403580000|2021-06-11 09:26:20|3705.4|3693.4|3705.9|3693.9|3705.9|3693.9|3705.4|3693.4|0
1623403590000|2021-06-11 09:26:30|3705.7|3693.7|3705.7|3693.7|3705.7|3693.7|3705.7|3693.7|0
1623403600000|2021-06-11 09:26:40|3705.9|3693.9|3705.9|3693.9|3705.9|3693.9|3705.9|3693.9|0
1623403620000|2021-06-11 09:27:00|3706.7|3694.7|3707|3695|3707|3695|3706.7|3694.7|0
1623403630000|2021-06-11 09:27:10|3707.2|3695.2|3707.6|3695.6|3707.8|3695.8|3707|3695|1
1623403640000|2021-06-11 09:27:20|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|0
1623403650000|2021-06-11 09:27:30|3707.5|3695.5|3707.3|3695.3|3707.6|3695.6|3707.3|3695.3|1
1623403660000|2021-06-11 09:27:40|3707.8|3695.8|3708.3|3696.3|3708.3|3696.3|3707.3|3695.3|1
1623403670000|2021-06-11 09:27:50|3708.1|3696.1|3707.6|3695.6|3708.1|3696.1|3707.3|3695.3|10
1623403680000|2021-06-11 09:28:00|3708.1|3696.1|3708.3|3696.3|3708.3|3696.3|3708.1|3696.1|5
1623403690000|2021-06-11 09:28:10|3708.6|3696.6|3709.9|3697.9|3709.9|3697.9|3708.6|3696.6|3
1623403710000|2021-06-11 09:28:30|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1623403730000|2021-06-11 09:28:50|3709.9|3697.9|3708.9|3696.9|3709.9|3697.9|3708.9|3696.9|0
1623403740000|2021-06-11 09:29:00|3708.5|3696.5|3707.3|3695.3|3708.5|3696.5|3707.3|3695.3|0
1623403760000|2021-06-11 09:29:20|3705.7|3693.7|3703.4|3691.4|3705.7|3693.7|3703.4|3691.4|0
1623403770000|2021-06-11 09:29:30|3702.9|3690.9|3701.1|3685.1|3702.9|3690.9|3700.4|3684.4|2
1623403780000|2021-06-11 09:29:40|3700.9|3684.9|3700.2|3684.2|3701.8|3685.8|3700.1|3684.1|0
1623403790000|2021-06-11 09:29:50|3698.9|3686.9|3700.9|3684.9|3701.1|3686.9|3698.9|3684.4|0
1623403800000|2021-06-11 09:30:00|3701.1|3685.1|3705.1|3689.1|3705.1|3689.1|3701.1|3685.1|0
1623403810000|2021-06-11 09:30:10|3705.4|3689.4|3705.4|3689.4|3705.4|3689.4|3705.4|3689.4|0
1623403830000|2021-06-11 09:30:30|3703.2|3691.2|3702.7|3690.7|3705.4|3691.4|3702.7|3689.1|0
1623403840000|2021-06-11 09:30:40|3700.8|3688.8|3697.8|3685.8|3700.8|3688.8|3697.8|3685.8|11
1623403850000|2021-06-11 09:30:50|3697|3685|3694.2|3682.2|3697.8|3685.8|3694.2|3682.2|0
1623403860000|2021-06-11 09:31:00|3694|3682|3693.5|3681.5|3694.3|3682.3|3693.5|3681.5|0
1623403870000|2021-06-11 09:31:10|3692.7|3680.7|3695.3|3683.3|3695.3|3683.3|3692.7|3680.7|0
1623403880000|2021-06-11 09:31:20|3695.5|3683.5|3696.5|3684.5|3696.5|3684.5|3695.5|3683.5|0
1623403890000|2021-06-11 09:31:30|3696.8|3684.8|3698.3|3686.3|3698.3|3686.3|3696.8|3684.8|0
1623403900000|2021-06-11 09:31:40|3695.4|3683.4|3695.2|3683.2|3695.4|3683.4|3694.9|3682.9|9
1623403910000|2021-06-11 09:31:50|3694.4|3682.4|3694.9|3682.9|3694.9|3682.9|3694.4|3682.4|2
1623403920000|2021-06-11 09:32:00|3695.1|3683.1|3694|3682|3695.1|3683.1|3693.5|3681.5|0
1623403930000|2021-06-11 09:32:10|3693|3681|3693|3681|3693|3681|3693|3681|1
1623403940000|2021-06-11 09:32:20|3692.1|3680.1|3692|3680|3692.1|3680.1|3691.3|3679.3|1
1623403950000|2021-06-11 09:32:30|3691.5|3679.5|3692.5|3680.5|3692.5|3680.5|3691.3|3679.3|0
1623403960000|2021-06-11 09:32:40|3692|3680|3686|3674|3692.5|3680.5|3684.3|3672.3|0
1623403970000|2021-06-11 09:32:50|3687|3675|3686.6|3674.6|3688.8|3676.8|3686.5|3674.5|0
1623403980000|2021-06-11 09:33:00|3686|3674|3686.5|3674.5|3688|3676|3686|3674|0
1623403990000|2021-06-11 09:33:10|3686.3|3674.3|3682.6|3670.6|3686.3|3674.3|3682.6|3670.6|3
1623404000000|2021-06-11 09:33:20|3682.8|3670.8|3679.8|3667.8|3682.8|3670.8|3679.8|3667.8|0
1623404010000|2021-06-11 09:33:30|3678.6|3666.6|3685.8|3673.8|3687.3|3675.3|3678.6|3666.6|8
1623404020000|2021-06-11 09:33:40|3686.8|3674.8|3687.1|3675.1|3688.4|3676.4|3686.8|3674.8|2
1623404030000|2021-06-11 09:33:50|3686.9|3674.9|3686.7|3674.7|3686.9|3674.9|3686.6|3674.6|0
1623404040000|2021-06-11 09:34:00|3686.4|3674.4|3682.5|3670.5|3686.4|3674.4|3682.5|3670.5|3
1623404050000|2021-06-11 09:34:10|3683.8|3671.8|3684.8|3672.8|3684.8|3672.8|3683.5|3671.5|0
1623404060000|2021-06-11 09:34:20|3685.3|3673.3|3685.9|3673.9|3686.7|3674.7|3685.3|3673.3|0
1623404070000|2021-06-11 09:34:30|3686.2|3674.2|3687.9|3675.9|3687.9|3675.9|3685.9|3673.9|5
1623404080000|2021-06-11 09:34:40|3687.6|3675.6|3682.5|3670.5|3687.6|3675.6|3682.5|3670.5|0
1623404090000|2021-06-11 09:34:50|3683|3671|3681.3|3669.3|3684.5|3671.5|3681.3|3668.5|0
1623404100000|2021-06-11 09:35:00|3680.5|3668.5|3681.2|3665.2|3681.2|3668.5|3677.7|3663.5|0
1623404110000|2021-06-11 09:35:10|3681.5|3665.5|3682|3666|3682.5|3668.5|3678.3|3665.3|4
1623404120000|2021-06-11 09:35:20|3681.8|3665.8|3679|3667|3681.8|3669|3678.7|3665.8|0
1623404130000|2021-06-11 09:35:30|3678.5|3666.5|3682.2|3670.2|3684.2|3670.2|3677.5|3665.5|0
1623404140000|2021-06-11 09:35:40|3682|3670|3682.2|3666.2|3683.5|3670|3679.7|3666|0
1623404150000|2021-06-11 09:35:50|3680|3668|3679.1|3667.1|3681.1|3669.1|3679.1|3667.1|6
1623404160000|2021-06-11 09:36:00|3679.6|3667.6|3677.7|3665.7|3681.7|3668.6|3677.7|3664|0
1623404170000|2021-06-11 09:36:10|3678.4|3666.4|3682.4|3670.4|3684|3670.4|3678.2|3665|0
1623404180000|2021-06-11 09:36:20|3682.7|3670.7|3687.2|3675.2|3689.7|3675.3|3682.2|3670.2|0
1623404190000|2021-06-11 09:36:30|3686.7|3674.7|3687.2|3675.2|3687.2|3675.2|3686.7|3674.7|0
1623404200000|2021-06-11 09:36:40|3685.7|3673.7|3684.7|3672.7|3685.7|3673.7|3684.7|3672.7|0
1623404210000|2021-06-11 09:36:50|3683.9|3671.9|3685.7|3669.7|3685.7|3671.9|3683|3669.7|0
1623404220000|2021-06-11 09:37:00|3684.4|3668.4|3682.7|3670.7|3684.4|3671.2|3682.6|3668.2|0
1623404230000|2021-06-11 09:37:10|3681.9|3669.9|3680.9|3668.9|3682.7|3669.9|3679.9|3666.1|0
1623404240000|2021-06-11 09:37:20|3681.4|3669.4|3681.7|3669.7|3681.9|3669.9|3681.4|3669.4|0
1623404250000|2021-06-11 09:37:30|3681.4|3669.4|3680.1|3668.1|3681.9|3669.9|3680.1|3668.1|1
1623404260000|2021-06-11 09:37:40|3679.9|3667.9|3681.7|3669.7|3682.1|3670.1|3679.6|3667.6|0
1623404270000|2021-06-11 09:37:50|3681.5|3669.5|3679.5|3667.5|3681.5|3669.5|3679.5|3667.5|0
1623404280000|2021-06-11 09:38:00|3678.7|3666.7|3678.9|3666.9|3681.4|3666.9|3677.7|3665.4|0
1623404290000|2021-06-11 09:38:10|3679.2|3667.2|3679.2|3667.2|3680.7|3667.7|3678.9|3664.7|0
1623404300000|2021-06-11 09:38:20|3681.4|3665.4|3679.9|3667.9|3681.4|3668.1|3677.9|3665.4|0
1623404310000|2021-06-11 09:38:30|3680.2|3668.2|3678.2|3666.2|3681.7|3668.6|3677.7|3664.7|0
1623404320000|2021-06-11 09:38:40|3678.4|3666.4|3674.7|3662.7|3678.7|3666.7|3674.7|3661.7|0
1623404330000|2021-06-11 09:38:50|3674.9|3662.9|3674.1|3662.1|3675.1|3663.1|3673.1|3661.1|12
1623404340000|2021-06-11 09:39:00|3673.9|3661.9|3678|3666|3678.3|3666.3|3673.1|3661.1|0
1623404350000|2021-06-11 09:39:10|3678.6|3666.6|3680.8|3668.8|3681.3|3669.3|3678.6|3666.6|0
1623404360000|2021-06-11 09:39:20|3682.1|3666.1|3677.3|3665.3|3682.1|3666.4|3676.8|3664.8|4
1623404370000|2021-06-11 09:39:30|3676.8|3664.8|3676.8|3664.8|3676.8|3664.8|3676.8|3664.8|0
1623404380000|2021-06-11 09:39:40|3678.1|3666.1|3677.5|3665.5|3680.4|3666.1|3677.5|3664.4|1
1623404390000|2021-06-11 09:39:50|3678.5|3666.5|3680|3668|3680|3668|3677.9|3665.9|0
1623404400000|2021-06-11 09:40:00|3679.7|3667.7|3678.7|3666.7|3680.3|3668.3|3677.4|3665.4|0
1623404410000|2021-06-11 09:40:10|3677.7|3665.7|3677.7|3665.7|3677.7|3665.7|3677.7|3665.7|0
1623404420000|2021-06-11 09:40:20|3678.4|3666.4|3676.4|3664.4|3678.4|3666.4|3676.4|3664.4|0
1623404430000|2021-06-11 09:40:30|3676.1|3664.1|3679.8|3667.8|3679.8|3667.8|3672.1|3660.1|6
1623404440000|2021-06-11 09:40:40|3679.5|3667.5|3674.6|3662.6|3679.5|3667.5|3672.5|3660.5|1
1623404450000|2021-06-11 09:40:50|3674.4|3662.4|3674.8|3662.8|3674.8|3662.8|3674.1|3662.1|0
1623404460000|2021-06-11 09:41:00|3675|3663|3674.3|3662.3|3675|3663|3672.8|3660.8|0
1623404470000|2021-06-11 09:41:10|3673.9|3661.9|3673.9|3661.9|3674.4|3662.4|3673.9|3661.9|0
1623404480000|2021-06-11 09:41:20|3674.7|3662.7|3674.5|3662.5|3674.7|3662.7|3674.5|3662.5|0
1623404490000|2021-06-11 09:41:30|3674.2|3662.2|3674.5|3662.5|3674.5|3662.5|3674.2|3662.2|0
1623404500000|2021-06-11 09:41:40|3673.9|3661.9|3671.6|3659.6|3673.9|3661.9|3671.6|3659.6|0
1623404510000|2021-06-11 09:41:50|3671|3659|3671.5|3659.5|3671.5|3659.5|3670.8|3658.8|2
1623404520000|2021-06-11 09:42:00|3671.3|3659.3|3668.5|3656.5|3672|3660|3668.5|3656.5|3
1623404530000|2021-06-11 09:42:10|3668.2|3656.2|3673.3|3661.3|3673.4|3661.4|3668.2|3656.2|0
1623404540000|2021-06-11 09:42:20|3670|3658|3669.2|3657.2|3671|3659|3668.4|3656.4|2
1623404550000|2021-06-11 09:42:30|3669.8|3657.8|3669|3657|3670.5|3658.5|3669|3657|0
1623404560000|2021-06-11 09:42:40|3669.3|3657.3|3667.5|3655.5|3669.3|3657.3|3665.9|3653.9|9
1623404570000|2021-06-11 09:42:50|3667.4|3655.4|3662.7|3650.7|3668|3656|3662.7|3650.7|4
1623404580000|2021-06-11 09:43:00|3662.4|3650.4|3662.6|3650.6|3663.1|3651.1|3661.6|3649.6|10
1623404590000|2021-06-11 09:43:10|3663.1|3651.1|3663.4|3651.4|3664|3652|3662.4|3650.4|0
1623404600000|2021-06-11 09:43:20|3664.2|3652.2|3663.6|3651.6|3665.2|3653.2|3663|3651|1
1623404610000|2021-06-11 09:43:30|3663.4|3651.4|3664.4|3652.4|3664.4|3652.4|3663.1|3651.1|0
1623404620000|2021-06-11 09:43:40|3664|3652|3668.5|3656.5|3669.3|3657.3|3663.1|3651.1|9
1623404630000|2021-06-11 09:43:50|3668|3656|3668.1|3652.1|3668.1|3656|3665|3650.8|0
1623404640000|2021-06-11 09:44:00|3667.7|3651.7|3668.3|3652.3|3668.3|3653.3|3663.5|3651.1|0
1623404650000|2021-06-11 09:44:10|3668.1|3652.1|3663.2|3651.2|3668.1|3653.2|3663.2|3651.2|0
1623404660000|2021-06-11 09:44:20|3662.4|3650.4|3663.7|3651.7|3663.8|3651.8|3661.9|3649.9|0
1623404670000|2021-06-11 09:44:30|3662.9|3650.9|3661.5|3649.5|3662.9|3650.9|3661.4|3649.4|2
1623404680000|2021-06-11 09:44:40|3661.9|3649.9|3660.8|3648.8|3662.3|3650.3|3660.8|3648.8|1
1623404690000|2021-06-11 09:44:50|3660.3|3648.3|3663.1|3647.1|3663.1|3648.3|3657.8|3645.1|1
1623404700000|2021-06-11 09:45:00|3662.7|3646.7|3661.1|3645.1|3662.7|3646.7|3661.1|3645.1|0
1623404710000|2021-06-11 09:45:10|3658.5|3646.5|3659.8|3643.8|3661.1|3647.6|3657.6|3643.8|0
1623404720000|2021-06-11 09:45:20|3658|3646|3657.9|3645.9|3660.4|3646.8|3657.4|3643.8|0
1623404730000|2021-06-11 09:45:30|3653.9|3641.9|3654.5|3642.5|3654.7|3642.7|3653.7|3641.7|12
1623404740000|2021-06-11 09:45:40|3656.3|3640.3|3652.2|3640.2|3656.5|3641.5|3652|3639|0
1623404750000|2021-06-11 09:45:50|3652.5|3640.5|3652.8|3640.8|3655|3641.2|3651.8|3638.3|0
1623404760000|2021-06-11 09:46:00|3653|3641|3654.1|3642.1|3654.1|3642.1|3652.3|3640.3|0
1623404770000|2021-06-11 09:46:10|3653.3|3641.3|3649.4|3637.4|3653.3|3641.3|3649.1|3637.1|0
1623404780000|2021-06-11 09:46:20|3649.9|3637.9|3655|3643|3655|3643|3649.9|3637.9|20
1623404790000|2021-06-11 09:46:30|3654.2|3642.2|3655.5|3643.5|3655.5|3643.5|3654.2|3642.2|1
1623404800000|2021-06-11 09:46:40|3654.7|3642.7|3653.7|3641.7|3654.7|3642.7|3653.7|3641.7|0
1623404810000|2021-06-11 09:46:50|3653.4|3641.4|3653.9|3641.9|3654.9|3642.9|3653.4|3641.4|0
1623404820000|2021-06-11 09:47:00|3653.7|3641.7|3654.2|3642.2|3654.2|3642.2|3652.1|3640.1|0
1623404830000|2021-06-11 09:47:10|3655.2|3643.2|3655.5|3643.5|3655.5|3643.5|3655.2|3643.2|4
1623404840000|2021-06-11 09:47:20|3656.1|3644.1|3657|3645|3657|3645|3656.1|3644.1|0
1623404850000|2021-06-11 09:47:30|3654|3642|3655.5|3643.5|3655.5|3643.5|3654|3642|7
1623404860000|2021-06-11 09:47:40|3656|3644|3656.3|3644.3|3656.3|3644.3|3656|3644|0
1623404870000|2021-06-11 09:47:50|3656.9|3644.9|3656.4|3644.4|3656.9|3644.9|3655.1|3643.1|2
1623404880000|2021-06-11 09:48:00|3655.6|3643.6|3654|3642|3655.8|3643.8|3653.5|3641.5|0
1623404890000|2021-06-11 09:48:10|3653.8|3641.8|3654.5|3642.5|3654.5|3642.5|3653.5|3641.5|0
1623404900000|2021-06-11 09:48:20|3653.6|3641.6|3653.8|3641.8|3653.8|3641.8|3653.3|3641.3|0
1623404910000|2021-06-11 09:48:30|3654.1|3642.1|3654.5|3642.5|3654.5|3642.5|3653.2|3641.2|0
1623404930000|2021-06-11 09:48:50|3653.7|3641.7|3649.6|3637.6|3653.7|3641.7|3649.6|3637.6|0
1623404940000|2021-06-11 09:49:00|3650.7|3638.7|3652.1|3640.1|3652.1|3640.1|3650.5|3638.5|5
1623404950000|2021-06-11 09:49:10|3651.9|3639.9|3652.7|3640.7|3652.7|3640.7|3651.4|3639.4|6
1623404960000|2021-06-11 09:49:20|3654.5|3638.5|3652.7|3640.7|3655.1|3641.5|3652.7|3638.5|0
1623404970000|2021-06-11 09:49:30|3652.2|3640.2|3650.1|3638.1|3652.2|3640.2|3648.9|3636.9|13
1623404980000|2021-06-11 09:49:40|3649.9|3637.9|3654.9|3642.9|3655.1|3642.9|3649.4|3637.4|7
1623404990000|2021-06-11 09:49:50|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|3
1623405000000|2021-06-11 09:50:00|3657.5|3645.5|3657.5|3645.5|3657.5|3645.5|3657.5|3645.5|0
1623405020000|2021-06-11 09:50:20|3657|3645|3658.1|3646.1|3658.1|3646.1|3657|3645|1
1623405030000|2021-06-11 09:50:30|3658.7|3646.7|3658.7|3646.7|3658.7|3646.7|3658.7|3646.7|0
1623405040000|2021-06-11 09:50:40|3658.4|3646.4|3658.4|3646.4|3658.4|3646.4|3658.4|3646.4|0
1623405050000|2021-06-11 09:50:50|3657.8|3645.8|3657.8|3645.8|3657.8|3645.8|3657.8|3645.8|0
1623405060000|2021-06-11 09:51:00|3658.4|3646.4|3659|3647|3659|3647|3658.4|3646.4|0
1623405070000|2021-06-11 09:51:10|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|0
1623405080000|2021-06-11 09:51:20|3659.3|3647.3|3659|3647|3659.5|3647.5|3658.7|3646.7|0
1623405090000|2021-06-11 09:51:30|3658.4|3646.4|3659|3647|3659|3647|3658.4|3646.4|1
1623405100000|2021-06-11 09:51:40|3658.4|3646.4|3658.1|3646.1|3658.4|3646.4|3658.1|3646.1|2
1623405110000|2021-06-11 09:51:50|3659.5|3647.5|3659.6|3647.6|3659.6|3647.6|3659.5|3647.5|7
1623405120000|2021-06-11 09:52:00|3659.3|3647.3|3659.3|3647.3|3660.1|3648.1|3659.3|3647.3|0
1623405130000|2021-06-11 09:52:10|3660.1|3648.1|3660.1|3648.1|3660.1|3648.1|3659.6|3647.6|0
1623405140000|2021-06-11 09:52:20|3660.5|3648.5|3661.9|3649.9|3661.9|3649.9|3660.5|3648.5|5
1623405150000|2021-06-11 09:52:30|3662.2|3650.2|3665.9|3653.9|3665.9|3653.9|3662.2|3650.2|7
1623405160000|2021-06-11 09:52:40|3666.4|3654.4|3666.7|3654.7|3666.7|3654.7|3666.4|3654.4|0
1623405170000|2021-06-11 09:52:50|3667.2|3655.2|3667|3655|3667.7|3655.7|3666.5|3654.5|5
1623405180000|2021-06-11 09:53:00|3667.5|3655.5|3668.1|3652.1|3668.1|3655.9|3665.9|3651.4|15
1623405190000|2021-06-11 09:53:10|3668.6|3652.6|3668.6|3652.6|3669.3|3653.3|3667.6|3651.6|0
1623405200000|2021-06-11 09:53:20|3668.8|3652.8|3668.3|3652.3|3669.1|3653.1|3667.3|3651.3|0
1623405210000|2021-06-11 09:53:30|3669.9|3653.9|3671.6|3655.6|3672.6|3658.3|3669.3|3653.6|0
1623405220000|2021-06-11 09:53:40|3671.8|3655.8|3669.1|3653.1|3671.8|3655.8|3669.1|3653.1|0
1623405230000|2021-06-11 09:53:50|3668.8|3652.8|3670.1|3654.1|3670.4|3654.4|3668.8|3652.8|0
1623405240000|2021-06-11 09:54:00|3668.5|3656.5|3669.3|3657.3|3669.3|3657.3|3668.5|3656.5|0
1623405250000|2021-06-11 09:54:10|3669.8|3653.8|3668.8|3652.8|3669.8|3654.6|3666.6|3652.8|0
1623405260000|2021-06-11 09:54:20|3666.3|3654.3|3667|3655|3669.5|3655|3666|3651.8|0
1623405270000|2021-06-11 09:54:30|3666.8|3654.8|3668.8|3652.8|3669|3655|3666.8|3652.8|0
1623405280000|2021-06-11 09:54:40|3669|3653|3668|3656|3669.8|3656|3667.8|3652.8|0
1623405290000|2021-06-11 09:54:50|3667.8|3655.8|3666.5|3654.5|3668.3|3656.3|3666.5|3654.5|0
1623405300000|2021-06-11 09:55:00|3666.4|3654.4|3667.7|3655.7|3667.7|3655.7|3666.4|3654.4|0
1623405310000|2021-06-11 09:55:10|3667.4|3655.4|3667.4|3655.4|3667.4|3655.4|3667.4|3655.4|0
1623405320000|2021-06-11 09:55:20|3667.7|3655.7|3667.7|3655.7|3668.4|3656.4|3667.7|3655.7|0
1623405330000|2021-06-11 09:55:30|3668.1|3656.1|3667.8|3655.8|3668.1|3656.1|3667.6|3655.6|2
1623405340000|2021-06-11 09:55:40|3668.1|3656.1|3667.6|3655.6|3668.1|3656.1|3667.6|3655.6|3
1623405350000|2021-06-11 09:55:50|3667.9|3655.9|3667.9|3655.9|3667.9|3655.9|3667.9|3655.9|0
1623405360000|2021-06-11 09:56:00|3668.2|3656.2|3668.3|3656.3|3668.3|3656.3|3667.3|3655.3|5
1623405370000|2021-06-11 09:56:10|3668.9|3656.9|3668.7|3656.7|3668.9|3656.9|3668|3656|5
1623405380000|2021-06-11 09:56:20|3669.6|3657.6|3670|3658|3670|3658|3669.6|3657.6|2
1623405390000|2021-06-11 09:56:30|3671.7|3659.7|3673.1|3661.1|3673.1|3661.1|3671.7|3659.7|14
1623405400000|2021-06-11 09:56:40|3673.3|3661.3|3674.1|3662.1|3674.1|3662.1|3673.1|3661.1|0
1623405410000|2021-06-11 09:56:50|3674.9|3662.9|3675.3|3663.3|3675.3|3663.3|3674.9|3662.9|2
1623405420000|2021-06-11 09:57:00|3675.9|3663.9|3677.5|3665.5|3677.5|3665.5|3675.4|3663.4|12
1623405430000|2021-06-11 09:57:10|3677.7|3665.7|3677.9|3665.9|3678.2|3666.2|3677.7|3665.7|3
1623405440000|2021-06-11 09:57:20|3678.7|3666.7|3679.8|3667.8|3679.8|3667.8|3678.7|3666.7|5
1623405450000|2021-06-11 09:57:30|3680.3|3668.3|3681.9|3669.9|3682.1|3670.1|3679.8|3667.8|5
1623405460000|2021-06-11 09:57:40|3682.1|3670.1|3684.8|3672.8|3684.8|3672.8|3682.1|3670.1|18
1623405470000|2021-06-11 09:57:50|3685.1|3673.1|3685.4|3673.4|3685.5|3673.5|3685.1|3673.1|0
1623405480000|2021-06-11 09:58:00|3685.1|3673.1|3687.9|3675.9|3687.9|3675.9|3685.1|3673.1|2
1623405490000|2021-06-11 09:58:10|3689.3|3677.3|3688.5|3676.5|3689.3|3677.3|3688.5|3676.5|1
1623405500000|2021-06-11 09:58:20|3688.6|3676.6|3686.3|3674.3|3689.5|3677.5|3686.3|3674.3|0
1623405510000|2021-06-11 09:58:30|3688.1|3672.1|3683.6|3671.6|3688.1|3673.1|3683.6|3670|0
1623405520000|2021-06-11 09:58:40|3683.8|3671.8|3683.6|3671.6|3683.8|3671.8|3683|3671|9
1623405530000|2021-06-11 09:58:50|3683.8|3671.8|3684.2|3672.2|3685.2|3673.2|3683.6|3671.6|0
1623405540000|2021-06-11 09:59:00|3686.5|3674.5|3687.9|3675.9|3687.9|3675.9|3685.4|3673.4|0
1623405550000|2021-06-11 09:59:10|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|0
1623405560000|2021-06-11 09:59:20|3687.9|3675.9|3688.1|3676.1|3689.3|3677.3|3687.5|3675.5|12
1623405570000|2021-06-11 09:59:30|3688.6|3676.6|3689.1|3673.1|3691.5|3676.6|3686.7|3673.1|12
1623405580000|2021-06-11 09:59:40|3689.9|3673.9|3692.2|3676.2|3694.7|3680.5|3687.7|3673.4|50
1623405590000|2021-06-11 09:59:50|3694.7|3674.7|3686.7|3670.7|3694.7|3674.7|3683.7|3670.4|3
1623637800000|2021-06-14 02:30:00|3570.6|3550.6|3568.5|3548.5|3570.6|3550.6|3567.5|3547.5|0
1623637810000|2021-06-14 02:30:10|3567.1|3547.1|3563.5|3543.5|3569.6|3549.6|3563.5|3543.5|0
1623637820000|2021-06-14 02:30:20|3561|3545|3560.3|3548.3|3567.1|3550.1|3560.3|3544.5|0
1623637830000|2021-06-14 02:30:30|3560.1|3548.1|3557|3537|3560.3|3548.3|3555.6|3537|36
1623637840000|2021-06-14 02:30:40|3554|3534|3551.6|3531.6|3556|3536|3551.6|3531.6|0
1623637850000|2021-06-14 02:30:50|3552.1|3532.1|3537|3525|3552.3|3532.3|3537|3525|0
1623637860000|2021-06-14 02:31:00|3515|3495|3525.8|3505.8|3536.5|3516.5|3515|3495|2
1623637870000|2021-06-14 02:31:10|3523|3507|3518.1|3506.1|3531|3512.7|3517.9|3503.6|0
1623637880000|2021-06-14 02:31:20|3515.1|3503.1|3519.6|3503.6|3520.6|3504.1|3509.6|3491|14
1623637890000|2021-06-14 02:31:30|3519.8|3503.8|3519.5|3507.5|3521.1|3507.5|3518|3499.6|0
1623637900000|2021-06-14 02:31:40|3519.3|3507.3|3518.5|3506.5|3519.5|3507.5|3517.3|3505.3|5
1623637910000|2021-06-14 02:31:50|3519|3507|3516.8|3504.8|3519|3507|3516.8|3504.8|0
1623637920000|2021-06-14 02:32:00|3516.5|3504.5|3514.3|3502.3|3516.5|3504.5|3514.3|3502.3|21
1623637930000|2021-06-14 02:32:10|3514.8|3502.8|3514.9|3502.9|3516.5|3504.5|3513.8|3501.8|6
1623637940000|2021-06-14 02:32:20|3513.7|3501.7|3512.2|3500.2|3515.5|3503.5|3512.2|3500.2|12
1623637950000|2021-06-14 02:32:30|3511.8|3499.8|3512.5|3500.5|3512.5|3500.5|3511.8|3499.8|3
1623637960000|2021-06-14 02:32:40|3507.8|3495.8|3505.1|3493.1|3507.8|3495.8|3505.1|3490.3|1
1623637970000|2021-06-14 02:32:50|3506.1|3494.1|3502.3|3490.3|3506.1|3494.1|3502|3490|3
1623637980000|2021-06-14 02:33:00|3502|3490|3504.3|3492.3|3504.3|3492.3|3502|3490|0
1623637990000|2021-06-14 02:33:10|3505.3|3493.3|3506.3|3494.3|3506.8|3494.8|3505.2|3493.2|0
1623638000000|2021-06-14 02:33:20|3506.2|3494.2|3504.2|3488.2|3506.3|3494.3|3504.2|3488.2|2
1623638010000|2021-06-14 02:33:30|3502.7|3490.7|3501|3489|3502.7|3490.7|3501|3489|0
1623638020000|2021-06-14 02:33:40|3502.3|3490.3|3503.8|3491.8|3503.8|3491.8|3502|3490|8
1623638040000|2021-06-14 02:34:00|3503.5|3491.5|3504.2|3492.2|3504.7|3492.7|3503.5|3491.5|0
1623638050000|2021-06-14 02:34:10|3504.5|3492.5|3502.4|3490.4|3504.5|3492.5|3502.4|3490.4|11
1623638060000|2021-06-14 02:34:20|3501.4|3489.4|3501.4|3489.4|3501.4|3489.4|3501.4|3489.4|11
1623638070000|2021-06-14 02:34:30|3505.7|3489.7|3506.2|3494.2|3506.2|3494.2|3505.3|3489.7|1
1623638080000|2021-06-14 02:34:40|3506.3|3494.3|3507|3495|3507|3495|3506.3|3494.3|0
1623638090000|2021-06-14 02:34:50|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|0
1623638100000|2021-06-14 02:35:00|3509|3497|3508.7|3496.7|3509.5|3497.5|3507.8|3495.8|0
1623638110000|2021-06-14 02:35:10|3509|3497|3509|3497|3509|3497|3508.7|3496.7|0
1623638120000|2021-06-14 02:35:20|3508.8|3496.8|3509.3|3497.3|3509.3|3497.3|3508.8|3496.8|0
1623638130000|2021-06-14 02:35:30|3509.7|3497.7|3513.8|3501.8|3514|3502|3509.5|3497.5|12
1623638140000|2021-06-14 02:35:40|3515.7|3503.7|3519|3507|3520.8|3507|3515.7|3503.7|5
1623638150000|2021-06-14 02:35:50|3518.3|3506.3|3518.3|3506.3|3518.3|3506.3|3518.3|3506.3|0
1623638160000|2021-06-14 02:36:00|3518.7|3506.7|3517|3505|3518.7|3506.7|3517|3505|0
1623638170000|2021-06-14 02:36:10|3516.6|3504.6|3513.5|3501.5|3516.6|3504.6|3513.5|3501.5|0
1623638180000|2021-06-14 02:36:20|3513.1|3501.1|3513.5|3501.5|3513.5|3501.5|3513.1|3501.1|0
1623638190000|2021-06-14 02:36:30|3513.1|3501.1|3514.5|3502.5|3514.6|3502.6|3513.1|3501.1|16
1623638200000|2021-06-14 02:36:40|3515.3|3503.3|3515.6|3503.6|3516.5|3504.5|3515.1|3503.1|0
1623638210000|2021-06-14 02:36:50|3518.8|3506.8|3520|3508|3520|3508|3518.8|3506.8|20
1623638220000|2021-06-14 02:37:00|3520.1|3508.1|3520.3|3508.3|3520.8|3508.8|3520.1|3508.1|3
1623638230000|2021-06-14 02:37:10|3519.5|3507.5|3518.9|3506.9|3519.5|3507.5|3518.1|3506.1|0
1623638240000|2021-06-14 02:37:20|3519.6|3507.6|3520.3|3508.3|3520.3|3508.3|3519.6|3507.6|0
1623638250000|2021-06-14 02:37:30|3521|3509|3521|3509|3521|3509|3521|3509|0
1623638260000|2021-06-14 02:37:40|3519|3507|3517.1|3505.1|3519|3507|3517.1|3505.1|1
1623638270000|2021-06-14 02:37:50|3517.3|3505.3|3516.8|3504.8|3517.6|3505.6|3516.5|3504.5|0
1623638280000|2021-06-14 02:38:00|3517.3|3505.3|3518.5|3506.5|3518.5|3506.5|3517.3|3505.3|0
1623638290000|2021-06-14 02:38:10|3519|3507|3518.1|3506.1|3519|3507|3518.1|3506.1|5
1623638300000|2021-06-14 02:38:20|3518.6|3506.6|3517.8|3505.8|3518.6|3506.6|3517|3505|2
1623638310000|2021-06-14 02:38:30|3516.3|3504.3|3516.1|3504.1|3516.5|3504.5|3515.3|3503.3|0
1623638320000|2021-06-14 02:38:40|3516|3504|3515.3|3503.3|3516|3504|3515.3|3503.3|0
1623638340000|2021-06-14 02:39:00|3515.5|3503.5|3515.3|3503.3|3516|3504|3515.3|3503.3|0
1623638350000|2021-06-14 02:39:10|3514.5|3502.5|3511.8|3499.8|3514.5|3502.5|3511.3|3499.3|0
1623638360000|2021-06-14 02:39:20|3512.3|3500.3|3508.8|3496.8|3512.3|3500.3|3508.8|3496.8|6
1623638370000|2021-06-14 02:39:30|3508.6|3496.6|3507.3|3495.3|3508.6|3496.6|3507.3|3495.3|0
1623638380000|2021-06-14 02:39:40|3507.8|3495.8|3510.5|3498.5|3510.5|3498.5|3507.8|3495.8|0
1623638390000|2021-06-14 02:39:50|3510.3|3498.3|3510.8|3498.8|3511.5|3499.5|3509|3494.8|0
1623638400000|2021-06-14 02:40:00|3511.3|3499.3|3512.5|3500.5|3512.5|3500.5|3511.3|3499.3|0
1623638410000|2021-06-14 02:40:10|3512.8|3500.8|3515.6|3503.6|3515.6|3503.6|3512.8|3500.8|0
1623638420000|2021-06-14 02:40:20|3515.8|3503.8|3519.8|3507.8|3519.8|3507.8|3515.8|3503.8|3
1623638430000|2021-06-14 02:40:30|3520.6|3508.6|3520.3|3508.3|3520.6|3508.6|3520.3|3508.3|0
1623638440000|2021-06-14 02:40:40|3520|3508|3520|3508|3520|3508|3520|3508|1
1623638450000|2021-06-14 02:40:50|3520.6|3508.6|3519.1|3507.1|3520.6|3508.6|3519.1|3507.1|12
1623638460000|2021-06-14 02:41:00|3518.6|3506.6|3517.6|3505.6|3518.6|3506.6|3517.6|3505.6|3
1623638470000|2021-06-14 02:41:10|3517.3|3505.3|3514.3|3502.3|3517.3|3505.3|3514.3|3502.3|4
1623638480000|2021-06-14 02:41:20|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|4
1623638490000|2021-06-14 02:41:30|||||||||1
1623638500000|2021-06-14 02:41:40|3513.1|3501.1|3510.1|3498.1|3513.1|3501.1|3509.6|3497.6|0
1623638510000|2021-06-14 02:41:50|3509.6|3497.6|3509.5|3497.5|3509.8|3497.8|3509.5|3497.5|2
1623638520000|2021-06-14 02:42:00|3509.3|3497.3|3508.6|3496.6|3509.5|3497.5|3508.6|3496.6|13
1623638530000|2021-06-14 02:42:10|3508|3496|3510|3498|3510|3498|3508|3496|5
1623638540000|2021-06-14 02:42:20|3510.3|3498.3|3510.1|3498.1|3510.6|3498.6|3510.1|3498.1|22
1623638550000|2021-06-14 02:42:30|3509.8|3497.8|3508.1|3496.1|3510.1|3498.1|3507.6|3495.6|10
1623638560000|2021-06-14 02:42:40|3507.6|3495.6|3508.3|3496.3|3508.6|3496.6|3507.6|3495.6|3
1623638570000|2021-06-14 02:42:50|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|1
1623638580000|2021-06-14 02:43:00|3506.6|3494.6|3504.8|3492.8|3506.6|3494.6|3504.8|3492.8|6
1623638590000|2021-06-14 02:43:10|3504.3|3492.3|3504.3|3492.3|3504.4|3492.4|3504.3|3492.3|10
1623638600000|2021-06-14 02:43:20|3503.6|3491.6|3504.8|3492.8|3504.8|3492.8|3503.3|3491.3|2
1623638610000|2021-06-14 02:43:30|3505.1|3493.1|3504.3|3492.3|3505.1|3493.1|3504.3|3492.3|18
1623638620000|2021-06-14 02:43:40|3505|3493|3505|3493|3505|3493|3505|3493|2
1623638630000|2021-06-14 02:43:50|3504.3|3492.3|3504.3|3492.3|3504.3|3492.3|3504.3|3492.3|8
1623638640000|2021-06-14 02:44:00|3505.3|3493.3|3504.8|3492.8|3505.3|3493.3|3504.8|3492.8|20
1623638650000|2021-06-14 02:44:10|||||||||9
1623638670000|2021-06-14 02:44:30|3503.8|3491.8|3502.6|3490.6|3503.8|3491.8|3502.6|3490.6|1
1623638680000|2021-06-14 02:44:40|3504|3492|3505.6|3493.6|3505.6|3493.6|3504|3492|0
1623638690000|2021-06-14 02:44:50|3505.3|3493.3|3508.1|3492.1|3508.1|3493.3|3505.3|3492.1|4
1623638700000|2021-06-14 02:45:00|3508|3492|3505.1|3493.1|3508.1|3493.6|3504.5|3492|43
1623638710000|2021-06-14 02:45:10|3505.6|3493.6|3505.3|3493.3|3505.6|3493.6|3505.3|3493.3|0
1623638730000|2021-06-14 02:45:30|3505|3493|3503.6|3491.6|3505|3493|3503.6|3491.6|16
1623638740000|2021-06-14 02:45:40|3504|3492|3504|3492|3504|3492|3504|3492|4
1623638760000|2021-06-14 02:46:00|3503.3|3491.3|3501.3|3489.3|3503.3|3491.3|3501.1|3489.1|0
1623638770000|2021-06-14 02:46:10|3500.6|3488.6|3502.6|3490.6|3502.6|3490.6|3500.4|3488.4|0
1623638780000|2021-06-14 02:46:20|3501.1|3489.1|3500.3|3488.3|3501.1|3489.1|3500.3|3488.3|5
1623638790000|2021-06-14 02:46:30|3500.6|3488.6|3500.3|3488.3|3500.6|3488.6|3500.3|3488.3|22
1623638800000|2021-06-14 02:46:40|3500|3488|3499.6|3487.6|3500|3488|3499.6|3487.6|20
1623638810000|2021-06-14 02:46:50|3499.8|3487.8|3491.4|3479.4|3499.9|3487.9|3491.4|3479.4|11
1623638820000|2021-06-14 02:47:00|3491.3|3479.3|3497.8|3481.8|3497.8|3481.8|3490.6|3478.6|0
1623638830000|2021-06-14 02:47:10|3497.6|3481.6|3496.9|3480.9|3497.6|3481.6|3492.1|3478.4|0
1623638840000|2021-06-14 02:47:20|3496.4|3480.4|3492.6|3480.6|3496.4|3480.6|3492.3|3480.1|5
1623638850000|2021-06-14 02:47:30|3493|3481|3493|3481|3493|3481|3489.3|3477.3|28
1623638860000|2021-06-14 02:47:40|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|0
1623638870000|2021-06-14 02:47:50|3493.6|3481.6|3494.3|3482.3|3495.6|3483.6|3492.6|3480.6|18
1623638880000|2021-06-14 02:48:00|3494|3482|3491.1|3479.1|3494|3482|3491.1|3479.1|12
1623638920000|2021-06-14 02:48:40|3488.4|3476.4|3485.9|3473.9|3488.4|3476.4|3483.6|3471.6|22
1623638930000|2021-06-14 02:48:50|3486.3|3474.3|3486.3|3474.3|3486.9|3474.9|3485.9|3473.9|15
1623638940000|2021-06-14 02:49:00|3487.6|3475.6|3488.1|3476.1|3488.1|3476.1|3487.6|3475.6|18
1623638950000|2021-06-14 02:49:10|3488.6|3476.6|3488.9|3476.9|3488.9|3476.9|3488.6|3476.6|0
1623638960000|2021-06-14 02:49:20|3489.8|3477.8|3489.8|3477.8|3489.8|3477.8|3489.8|3477.8|6
1623638970000|2021-06-14 02:49:30|3489.6|3477.6|3488.1|3476.1|3489.6|3477.6|3488.1|3476.1|0
1623638990000|2021-06-14 02:49:50|3487.9|3475.9|3487.9|3475.9|3487.9|3475.9|3487.9|3475.9|2
1623639000000|2021-06-14 02:50:00|||||||||4
1623639010000|2021-06-14 02:50:10|3488.6|3476.6|3488.3|3476.3|3488.6|3476.6|3488.3|3476.3|0
1623639020000|2021-06-14 02:50:20|3487.9|3475.9|3482.9|3470.9|3488.9|3476.9|3482.6|3470.6|7
1623639030000|2021-06-14 02:50:30|3483.2|3471.2|3481.9|3469.9|3483.4|3471.4|3481.9|3469.9|12
1623639040000|2021-06-14 02:50:40|3481.6|3469.6|3479.4|3467.4|3481.6|3469.6|3478.6|3466.6|16
1623639050000|2021-06-14 02:50:50|3479.1|3467.1|3481.4|3469.4|3481.6|3469.6|3478.6|3466.6|4
1623639060000|2021-06-14 02:51:00|3481.1|3469.1|3477.2|3465.2|3481.2|3469.2|3477.2|3465.2|9
1623639070000|2021-06-14 02:51:10|3477.1|3465.1|3478.7|3466.7|3478.7|3466.7|3477.1|3465.1|28
1623639080000|2021-06-14 02:51:20|3477.9|3465.9|3478.7|3466.7|3479.1|3467.1|3477.9|3465.9|0
1623639090000|2021-06-14 02:51:30|3478.6|3466.6|3477.9|3465.9|3478.7|3466.7|3477.9|3465.9|4
1623639100000|2021-06-14 02:51:40|3478.2|3466.2|3478.2|3466.2|3478.9|3466.9|3478.2|3466.2|2
1623639110000|2021-06-14 02:51:50|3479.2|3467.2|3479.6|3467.6|3480.1|3468.1|3479.2|3467.2|0
1623639120000|2021-06-14 02:52:00|3479.9|3467.9|3478.6|3466.6|3481.4|3469.4|3478.6|3466.6|3
1623639130000|2021-06-14 02:52:10|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|6
1623639140000|2021-06-14 02:52:20|3479.2|3467.2|3479.6|3467.6|3479.6|3467.6|3479.2|3467.2|9
1623639150000|2021-06-14 02:52:30|3479.2|3467.2|3479.1|3467.1|3479.2|3467.2|3478.6|3466.6|1
1623639160000|2021-06-14 02:52:40|3479.4|3467.4|3479.7|3467.7|3479.7|3467.7|3479.4|3467.4|0
1623639170000|2021-06-14 02:52:50|3479.4|3467.4|3477|3465|3479.4|3467.4|3477|3465|5
1623639180000|2021-06-14 02:53:00|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3
1623639190000|2021-06-14 02:53:10|3477.2|3465.2|3477.7|3465.7|3478.2|3466.2|3477.2|3465.2|5
1623639200000|2021-06-14 02:53:20|3478.2|3466.2|3479.1|3467.1|3479.1|3467.1|3477.7|3465.7|0
1623639210000|2021-06-14 02:53:30|3479.4|3467.4|3478.4|3466.4|3479.4|3467.4|3477.2|3465.2|1
1623639220000|2021-06-14 02:53:40|3478.6|3466.6|3478.7|3466.7|3478.7|3466.7|3478.6|3466.6|0
1623639230000|2021-06-14 02:53:50|3478.6|3466.6|3479.6|3467.6|3479.6|3467.6|3478.2|3466.2|0
1623639240000|2021-06-14 02:54:00|3479.9|3467.9|3483.9|3471.9|3484.7|3472.7|3479.6|3467.6|7
1623639250000|2021-06-14 02:54:10|3484.2|3472.2|3485.7|3473.7|3485.7|3473.7|3484.2|3472.2|1
1623639260000|2021-06-14 02:54:20|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|1
1623639270000|2021-06-14 02:54:30|3486.6|3474.6|3486.8|3474.8|3486.8|3474.8|3485.9|3473.9|1
1623639280000|2021-06-14 02:54:40|3486.9|3474.9|3487.6|3475.6|3487.6|3475.6|3486.9|3474.9|0
1623639300000|2021-06-14 02:55:00|3487.9|3475.9|3488.4|3476.4|3488.4|3476.4|3487.9|3475.9|0
1623639310000|2021-06-14 02:55:10|3489.3|3477.3|3492.3|3480.3|3492.3|3480.3|3488.9|3476.9|5
1623639320000|2021-06-14 02:55:20|3491.4|3479.4|3493.9|3481.9|3493.9|3481.9|3491.4|3479.4|3
1623639330000|2021-06-14 02:55:30|3494.6|3482.6|3494.4|3482.4|3494.8|3482.8|3494.1|3482.1|2
1623639340000|2021-06-14 02:55:40|3494.1|3482.1|3494.4|3482.4|3494.4|3482.4|3494.1|3482.1|3
1623639350000|2021-06-14 02:55:50|3494.3|3482.3|3493.8|3477.8|3494.4|3482.4|3492.8|3477.4|0
1623639360000|2021-06-14 02:56:00|3493.4|3477.4|3492.6|3480.6|3493.4|3480.6|3491.6|3477.4|0
1623639370000|2021-06-14 02:56:10|3492.8|3480.8|3496.4|3480.4|3496.4|3483.2|3492.8|3480.4|10
1623639380000|2021-06-14 02:56:20|3494.9|3482.9|3495.1|3483.1|3495.1|3483.1|3494.9|3482.9|0
1623639390000|2021-06-14 02:56:30|3495.4|3483.4|3497.8|3485.8|3497.8|3485.8|3495.4|3483.4|0
1623639410000|2021-06-14 02:56:50|3497.6|3485.6|3496.3|3484.3|3497.6|3485.6|3496.3|3484.3|0
1623639420000|2021-06-14 02:57:00|3496.1|3484.1|3495.3|3483.3|3496.3|3484.3|3495.3|3483.3|0
1623639430000|2021-06-14 02:57:10|3495.1|3483.1|3495.3|3483.3|3495.3|3483.3|3494.8|3482.8|0
1623639440000|2021-06-14 02:57:20|3495.1|3483.1|3494.3|3482.3|3495.1|3483.1|3494.3|3482.3|1
1623639450000|2021-06-14 02:57:30|3494.1|3482.1|3492.9|3480.9|3494.3|3482.3|3492.9|3480.9|1
1623639460000|2021-06-14 02:57:40|3498.8|3486.8|3500.9|3488.9|3500.9|3488.9|3498.8|3486.8|0
1623639470000|2021-06-14 02:57:50|3501.6|3489.6|3501.1|3489.1|3501.6|3489.6|3501.1|3489.1|1
1623639480000|2021-06-14 02:58:00|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1623639490000|2021-06-14 02:58:10|3501.4|3489.4|3503.1|3491.1|3503.3|3491.3|3501.4|3489.4|9
1623639510000|2021-06-14 02:58:30|3503.4|3491.4|3506.8|3494.8|3506.8|3494.8|3503.4|3491.4|2
1623639520000|2021-06-14 02:58:40|3507.3|3495.3|3507.6|3495.6|3507.8|3495.8|3507.3|3495.3|0
1623639530000|2021-06-14 02:58:50|3507.8|3495.8|3507.6|3495.6|3507.8|3495.8|3507.6|3495.6|1
1623639540000|2021-06-14 02:59:00|3507.3|3495.3|3506.4|3494.4|3507.3|3495.3|3506.4|3494.4|0
1623639550000|2021-06-14 02:59:10|3506.9|3494.9|3506.8|3494.8|3507.3|3495.3|3506.8|3494.8|0
1623639560000|2021-06-14 02:59:20|3506.4|3494.4|3507.3|3495.3|3507.3|3495.3|3506.4|3494.4|0
1623639570000|2021-06-14 02:59:30|3507.9|3495.9|3510.9|3498.9|3510.9|3498.9|3507.9|3495.9|4
1623639590000|2021-06-14 02:59:50|3509.6|3497.6|3505.9|3493.9|3509.6|3497.6|3505.9|3492.4|1
1623639600000|2021-06-14 03:00:00|3505.8|3493.8|3507.9|3491.9|3507.9|3493.8|3504.4|3491.9|0
1623639610000|2021-06-14 03:00:10|3505.6|3493.6|3503.9|3491.9|3505.6|3493.6|3503.8|3491.8|0
1623639620000|2021-06-14 03:00:20|3504.1|3492.1|3505.1|3493.1|3506.1|3494.1|3503.9|3491.9|8
1623639630000|2021-06-14 03:00:30|3504.6|3492.6|3506.1|3494.1|3506.1|3494.1|3504.6|3492.6|0
1623639640000|2021-06-14 03:00:40|3506.3|3494.3|3506.8|3494.8|3506.8|3494.8|3506.3|3494.3|0
1623639650000|2021-06-14 03:00:50|3508.1|3496.1|3506.1|3494.1|3508.1|3496.1|3506.1|3494.1|0
1623639660000|2021-06-14 03:01:00|3505.9|3493.9|3506.8|3494.8|3506.8|3494.8|3505.9|3493.9|0
1623639670000|2021-06-14 03:01:10|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|0
1623639680000|2021-06-14 03:01:20|3506.4|3494.4|3506.1|3494.1|3507.3|3495.3|3506.1|3494.1|0
1623639690000|2021-06-14 03:01:30|3505.6|3493.6|3502.8|3490.8|3505.6|3493.6|3502.8|3490.8|1
1623639700000|2021-06-14 03:01:40|3502.6|3490.6|3502.8|3490.8|3503.3|3491.3|3502.6|3490.6|0
1623639710000|2021-06-14 03:01:50|3502.6|3490.6|3502.8|3490.8|3502.8|3490.8|3501.9|3489.9|0
1623639720000|2021-06-14 03:02:00|3502.6|3490.6|3503.6|3491.6|3503.8|3491.8|3502.6|3490.6|1
1623639730000|2021-06-14 03:02:10|3504.1|3492.1|3504.5|3492.5|3504.6|3492.6|3504.1|3492.1|2
1623639740000|2021-06-14 03:02:20|3504.6|3492.6|3507.1|3491.1|3507.8|3494.6|3504.6|3491.1|0
1623639750000|2021-06-14 03:02:30|3507.3|3491.3|3504.5|3492.5|3507.4|3492.5|3504.3|3491.3|0
1623639760000|2021-06-14 03:02:40|3504.3|3492.3|3504.1|3492.1|3504.5|3492.5|3504|3492|0
1623639770000|2021-06-14 03:02:50|3503.6|3491.6|3502.4|3490.4|3503.6|3491.6|3502.4|3490.4|0
1623639780000|2021-06-14 03:03:00|3503.1|3491.1|3502.1|3490.1|3503.3|3491.3|3501.1|3489.1|2
1623639790000|2021-06-14 03:03:10|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|0
1623639800000|2021-06-14 03:03:20|3502.9|3490.9|3503.9|3491.9|3503.9|3491.9|3502.9|3490.9|0
1623639810000|2021-06-14 03:03:30|3504.3|3492.3|3504.3|3492.3|3504.3|3492.3|3504.3|3492.3|0
1623639820000|2021-06-14 03:03:40|3504.6|3492.6|3503.3|3491.3|3504.6|3492.6|3503.3|3491.3|1
1623639840000|2021-06-14 03:04:00|3502.8|3490.8|3502.6|3490.6|3502.8|3490.8|3502.6|3490.6|0
1623639850000|2021-06-14 03:04:10|3503.1|3491.1|3503.1|3491.1|3503.5|3491.5|3502.6|3490.6|0
1623639860000|2021-06-14 03:04:20|3503.3|3491.3|3503.3|3491.3|3503.3|3491.3|3503.3|3491.3|0
1623639870000|2021-06-14 03:04:30|3501.5|3489.5|3502.1|3490.1|3502.3|3490.3|3501.5|3489.5|0
1623639890000|2021-06-14 03:04:50|3501.5|3489.5|3502.1|3490.1|3502.1|3490.1|3501.5|3489.5|0
1623639900000|2021-06-14 03:05:00|3502.3|3490.3|3502.1|3490.1|3502.3|3490.3|3502.1|3490.1|0
1623639910000|2021-06-14 03:05:10|3502.5|3490.5|3504.3|3492.3|3504.3|3492.3|3502.5|3490.5|0
1623639930000|2021-06-14 03:05:30|3504.4|3492.4|3506.3|3494.3|3506.3|3494.3|3504.4|3492.4|0
1623639960000|2021-06-14 03:06:00|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|2
1623639970000|2021-06-14 03:06:10|3506.6|3494.6|3503.1|3491.1|3506.6|3494.6|3503.1|3491.1|10
1623639980000|2021-06-14 03:06:20|3503|3491|3503.5|3491.5|3503.5|3491.5|3503|3491|0
1623639990000|2021-06-14 03:06:30|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|0
1623640040000|2021-06-14 03:07:20|3503.3|3491.3|3504|3492|3504|3492|3503.3|3491.3|0
1623640060000|2021-06-14 03:07:40|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|0
1623640070000|2021-06-14 03:07:50|3504|3492|3504.1|3492.1|3504.1|3492.1|3504|3492|0
1623640090000|2021-06-14 03:08:10|3504|3492|3504|3492|3504|3492|3504|3492|0
1623640120000|2021-06-14 03:08:40|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|0
1623640130000|2021-06-14 03:08:50|3501.5|3489.5|3499|3487|3501.5|3489.5|3499|3487|0
1623640140000|2021-06-14 03:09:00|3498.5|3486.5|3497.3|3485.3|3498.5|3486.5|3497|3485|0
1623640150000|2021-06-14 03:09:10|3497|3485|3495.8|3483.8|3497|3485|3495.8|3483.8|0
1623640160000|2021-06-14 03:09:20|3494|3482|3498.8|3482.8|3498.8|3485|3494|3482|0
1623640170000|2021-06-14 03:09:30|3497.1|3485.1|3500.6|3488.6|3501.6|3489.6|3497.1|3485.1|0
1623640180000|2021-06-14 03:09:40|3502.6|3486.6|3498.8|3486.8|3502.6|3487.5|3498.8|3484.8|0
1623640190000|2021-06-14 03:09:50|3498.1|3486.1|3497.6|3485.6|3498.1|3486.1|3497.6|3485.6|0
1623640200000|2021-06-14 03:10:00|3497.5|3485.5|3494|3482|3498.5|3485.5|3494|3482|0
1623640210000|2021-06-14 03:10:10|3493|3481|3492|3480|3493.6|3481.6|3492|3480|0
1623640220000|2021-06-14 03:10:20|3492.3|3480.3|3495.6|3483.6|3496.8|3483.6|3492.3|3480.3|0
1623640230000|2021-06-14 03:10:30|3495.3|3483.3|3494|3482|3496|3484|3494|3482|0
1623640240000|2021-06-14 03:10:40|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|0
1623640250000|2021-06-14 03:10:50|3493.8|3481.8|3491|3479|3494|3482|3490.6|3476.9|0
1623640260000|2021-06-14 03:11:00|3491.5|3479.5|3490.8|3478.8|3491.5|3479.5|3490.8|3478.8|0
1623640270000|2021-06-14 03:11:10|3490.6|3478.6|3489.6|3477.6|3490.6|3478.6|3489.6|3477.6|0
1623640290000|2021-06-14 03:11:30|3490.1|3478.1|3493.8|3481.8|3494.1|3482.1|3490.1|3478.1|0
1623640300000|2021-06-14 03:11:40|3494.1|3482.1|3494.6|3482.6|3494.6|3482.6|3494.1|3482.1|0
1623640310000|2021-06-14 03:11:50|3494.1|3482.1|3493.6|3481.6|3494.1|3482.1|3493.6|3481.6|0
1623640320000|2021-06-14 03:12:00|3492.5|3480.5|3494.6|3482.6|3494.6|3482.6|3492.5|3480.5|0
1623640330000|2021-06-14 03:12:10|3494.5|3482.5|3494.5|3482.5|3494.5|3482.5|3494.5|3482.5|0
1623640370000|2021-06-14 03:12:50|3495.5|3483.5|3495.1|3483.1|3495.8|3483.8|3495|3483|3
1623640380000|2021-06-14 03:13:00|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|0
1623640390000|2021-06-14 03:13:10|3495.1|3483.1|3494.8|3482.8|3495.3|3483.3|3494.8|3482.8|42
1623640440000|2021-06-14 03:14:00|3495|3483|3495|3483|3495.3|3483.3|3495|3483|0
1623640450000|2021-06-14 03:14:10|3492.9|3480.9|3489.9|3477.9|3492.9|3480.9|3489.6|3477.6|1
1623640460000|2021-06-14 03:14:20|3491.1|3479.1|3490.6|3478.6|3491.3|3479.3|3490.6|3478.6|0
1623640470000|2021-06-14 03:14:30|3490.5|3478.5|3491.6|3479.6|3491.6|3479.6|3490.1|3478.1|0
1623640480000|2021-06-14 03:14:40|3491.9|3479.9|3494|3482|3494|3482|3491.9|3479.9|0
1623640490000|2021-06-14 03:14:50|3494.1|3482.1|3494.5|3482.5|3495.5|3482.5|3493.6|3479.5|5
1623640500000|2021-06-14 03:15:00|3494.6|3482.6|3499.1|3483.1|3499.1|3484.5|3494.6|3481.1|0
1623640510000|2021-06-14 03:15:10|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.5|3485.5|0
1623640530000|2021-06-14 03:15:30|3497.5|3485.5|3497.6|3485.6|3499.1|3485.6|3497.5|3483.1|0
1623640540000|2021-06-14 03:15:40|3499.1|3487.1|3499.5|3487.5|3499.5|3487.5|3499.1|3487.1|0
1623640550000|2021-06-14 03:15:50|3500|3488|3498.5|3486.5|3502.1|3488.8|3498.5|3485.8|0
1623640570000|2021-06-14 03:16:10|3498|3486|3494.5|3478.5|3498|3486|3493.3|3478.5|0
1623640580000|2021-06-14 03:16:20|3492|3480|3493.5|3481.5|3493.8|3481.5|3492|3477.8|0
1623640590000|2021-06-14 03:16:30|3493.1|3481.1|3492.5|3480.5|3493.1|3481.1|3492.5|3480.5|0
1623640600000|2021-06-14 03:16:40|3496.8|3480.8|3496.8|3480.8|3496.8|3480.8|3496.8|3480.8|0
1623640620000|2021-06-14 03:17:00|3497|3481|3497|3481|3497|3481|3497|3481|0
1623640630000|2021-06-14 03:17:10|3496.8|3480.8|3496.5|3480.5|3496.8|3480.8|3496.5|3480.5|0
1623640640000|2021-06-14 03:17:20|3497|3481|3497|3481|3497|3481|3497|3481|0
1623640660000|2021-06-14 03:17:40|3497.8|3481.8|3498.8|3482.8|3498.8|3482.8|3497.8|3481.8|0
1623640670000|2021-06-14 03:17:50|3497.6|3485.6|3499.3|3483.3|3499.6|3485.6|3497.6|3483.3|0
1623640680000|2021-06-14 03:18:00|3499.1|3483.1|3498.3|3482.3|3499.1|3483.1|3498.3|3482.3|0
1623640690000|2021-06-14 03:18:10|3498.1|3482.1|3495.5|3483.5|3498.1|3484|3495.5|3482.1|0
1623640700000|2021-06-14 03:18:20|3495.3|3483.3|3493.5|3481.5|3495.3|3483.3|3493.5|3481.5|0
1623640710000|2021-06-14 03:18:30|3493.8|3481.8|3494.8|3482.8|3494.8|3482.8|3493.8|3481.8|0
1623640730000|2021-06-14 03:18:50|3495|3483|3495.3|3483.3|3495.3|3483.3|3495|3483|0
1623640780000|2021-06-14 03:19:40|3495.1|3483.1|3494.8|3482.8|3495.1|3483.1|3494.8|3482.8|0
1623640800000|2021-06-14 03:20:00|3495|3483|3493|3481|3495|3483|3493|3481|0
1623640810000|2021-06-14 03:20:10|3490|3478|3490.5|3478.5|3490.5|3478.5|3490|3478|0
1623640820000|2021-06-14 03:20:20|3490.8|3478.8|3490.8|3478.8|3490.8|3478.8|3490.8|3478.8|0
1623640840000|2021-06-14 03:20:40|3493|3481|3492.8|3480.8|3493|3481|3492.8|3480.8|0
1623640850000|2021-06-14 03:20:50|3491.8|3479.8|3494.8|3482.8|3494.8|3482.8|3491.8|3479.8|0
1623640860000|2021-06-14 03:21:00|3495.1|3483.1|3497.3|3485.3|3497.3|3485.3|3495.1|3483.1|0
1623640870000|2021-06-14 03:21:10|3497.1|3485.1|3496.1|3484.1|3497.1|3485.1|3496.1|3484.1|0
1623640880000|2021-06-14 03:21:20|3496.6|3484.6|3498.5|3486.5|3498.5|3486.5|3496.6|3484.6|0
1623640890000|2021-06-14 03:21:30|3498.1|3486.1|3497.8|3485.8|3498.1|3486.1|3497.8|3485.8|0
1623640900000|2021-06-14 03:21:40|3498|3486|3499.1|3487.1|3499.1|3487.1|3498|3486|0
1623640910000|2021-06-14 03:21:50|3499|3487|3498.5|3486.5|3499|3487|3498.5|3486.5|0
1623640920000|2021-06-14 03:22:00|3499|3487|3499|3487|3499|3487|3499|3487|0
1623640930000|2021-06-14 03:22:10|3499.1|3487.1|3500.1|3488.1|3500.3|3488.3|3499.1|3487.1|0
1623640940000|2021-06-14 03:22:20|3500.3|3488.3|3500.8|3488.8|3500.8|3488.8|3500.1|3488.1|0
1623640960000|2021-06-14 03:22:40|3501.3|3489.3|3501.6|3489.6|3501.8|3489.8|3501.3|3489.3|0
1623640970000|2021-06-14 03:22:50|3502.1|3490.1|3502.1|3490.1|3502.3|3490.3|3502.1|3490.1|0
1623640980000|2021-06-14 03:23:00|3502.3|3490.3|3501.6|3489.6|3502.3|3490.3|3501.6|3489.6|0
1623640990000|2021-06-14 03:23:10|3501.5|3489.5|3501.3|3489.3|3501.5|3489.5|3501.3|3489.3|0
1623641000000|2021-06-14 03:23:20|3501.6|3489.6|3500.5|3488.5|3501.6|3489.6|3500.5|3488.5|3
1623641010000|2021-06-14 03:23:30|3500.6|3488.6|3501|3489|3501|3489|3500.6|3488.6|0
1623641020000|2021-06-14 03:23:40|3500.5|3488.5|3500.3|3488.3|3500.5|3488.5|3500.3|3488.3|0
1623641030000|2021-06-14 03:23:50|3500.1|3488.1|3499|3487|3500.1|3488.1|3499|3487|0
1623641040000|2021-06-14 03:24:00|3498.6|3486.6|3495.3|3483.3|3498.6|3486.6|3495.3|3483.3|5
1623641050000|2021-06-14 03:24:10|3495|3483|3495.5|3483.5|3496.8|3483.5|3495|3480.6|0
1623641060000|2021-06-14 03:24:20|3495.6|3483.6|3498|3486|3498|3486|3495.6|3483.6|0
1623641070000|2021-06-14 03:24:30|3498.5|3486.5|3500.5|3484.5|3500.5|3487|3498.3|3484.5|0
1623641080000|2021-06-14 03:24:40|3497.3|3485.3|3500.5|3484.5|3500.5|3485.3|3497.3|3484.5|3
1623641090000|2021-06-14 03:24:50|3500.8|3484.8|3497.8|3485.8|3500.8|3486.6|3497.8|3484.8|0
1623641100000|2021-06-14 03:25:00|3498.3|3486.3|3498.3|3486.3|3498.3|3486.3|3498.3|3486.3|0
1623641110000|2021-06-14 03:25:10|3498.6|3486.6|3500.3|3488.3|3500.3|3488.3|3498.6|3486.6|0
1623641120000|2021-06-14 03:25:20|3499.8|3487.8|3499.8|3487.8|3499.8|3487.8|3499.8|3487.8|0
1623641130000|2021-06-14 03:25:30|3500|3488|3499.3|3487.3|3500|3488|3499.3|3487.3|0
1623641140000|2021-06-14 03:25:40|3499|3487|3499.3|3487.3|3499.3|3487.3|3499|3487|0
1623641160000|2021-06-14 03:26:00|3500|3488|3498.5|3486.5|3501.1|3488|3498.5|3485|0
1623641170000|2021-06-14 03:26:10|3498.3|3486.3|3497.6|3485.6|3498.3|3486.3|3497.6|3485.6|0
1623641180000|2021-06-14 03:26:20|3496.3|3484.3|3495.3|3483.3|3498.1|3484.3|3495.3|3482.1|0
1623641190000|2021-06-14 03:26:30|3495.6|3483.6|3497.5|3481.5|3497.5|3484.1|3495.6|3481.5|0
1623641200000|2021-06-14 03:26:40|3495.8|3479.8|3496|3480|3496|3480|3495.8|3479.8|0
1623641210000|2021-06-14 03:26:50|3495.8|3479.8|3495.8|3479.8|3495.8|3479.8|3495.8|3479.8|0
1623641220000|2021-06-14 03:27:00|3495.6|3479.6|3495.8|3479.8|3495.8|3479.8|3495.6|3479.6|0
1623641230000|2021-06-14 03:27:10|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|0
1623641240000|2021-06-14 03:27:20|3493.3|3481.3|3493.3|3481.3|3493.3|3481.3|3493.3|3481.3|0
1623641260000|2021-06-14 03:27:40|3493.1|3481.1|3493.1|3481.1|3493.1|3481.1|3493.1|3481.1|0
1623641270000|2021-06-14 03:27:50|3494|3482|3498.1|3482.1|3498.1|3483.6|3494|3482|0
1623641280000|2021-06-14 03:28:00|3496.6|3484.6|3497.8|3481.8|3498.8|3484.6|3496.6|3481.8|0
1623641290000|2021-06-14 03:28:10|3495.6|3483.6|3497.1|3485.1|3497.1|3485.1|3495.3|3483.3|0
1623641310000|2021-06-14 03:28:30|3495.8|3483.8|3495.8|3483.8|3495.8|3483.8|3495.8|3483.8|0
1623641320000|2021-06-14 03:28:40|3497.1|3485.1|3497.1|3485.1|3497.1|3485.1|3497.1|3485.1|0
1623641350000|2021-06-14 03:29:10|3496|3484|3496|3484|3496|3484|3496|3484|0
1623641360000|2021-06-14 03:29:20|3495.8|3483.8|3495.6|3483.6|3495.8|3483.8|3495.6|3483.6|0
1623641370000|2021-06-14 03:29:30|3497.1|3481.1|3493.6|3481.6|3497.1|3482.1|3493.6|3481.1|0
1623641380000|2021-06-14 03:29:40|3493.1|3481.1|3496.6|3480.6|3496.6|3481.1|3493.1|3479.6|0
1623641390000|2021-06-14 03:29:50|3496.1|3480.1|3495.6|3479.6|3496.5|3481.8|3493.8|3479.6|0
1623641400000|2021-06-14 03:30:00|3496.1|3480.1|3496.1|3480.1|3496.1|3480.1|3496.1|3480.1|0
1623641420000|2021-06-14 03:30:20|3495.6|3479.6|3495.6|3479.6|3495.6|3479.6|3495.6|3479.6|0
1623641430000|2021-06-14 03:30:30|3495.1|3479.1|3495.1|3479.1|3495.1|3479.1|3495.1|3479.1|0
1623641440000|2021-06-14 03:30:40|3492.6|3480.6|3500.5|3488.5|3500.6|3488.6|3492.6|3480.6|0
1623641470000|2021-06-14 03:31:10|3500.1|3488.1|3498.3|3486.3|3500.1|3488.1|3498.3|3486.3|0
1623641480000|2021-06-14 03:31:20|3497.8|3485.8|3497.8|3485.8|3497.8|3485.8|3497.8|3485.8|0
1623641510000|2021-06-14 03:31:50|3497.6|3485.6|3497.8|3485.8|3497.8|3485.8|3497.3|3485.3|0
1623641550000|2021-06-14 03:32:30|3497.6|3485.6|3497.8|3485.8|3497.8|3485.8|3497.6|3485.6|0
1623641570000|2021-06-14 03:32:50|3500.5|3484.5|3498.3|3486.3|3500.5|3486.3|3498.3|3484.5|0
1623641580000|2021-06-14 03:33:00|3498.5|3486.5|3499|3487|3499.3|3487.3|3498.5|3486.5|0
1623641590000|2021-06-14 03:33:10|3499.3|3487.3|3500.5|3488.5|3500.6|3488.6|3499.3|3487.3|0
1623641600000|2021-06-14 03:33:20|3500.3|3488.3|3500|3488|3500.3|3488.3|3499.6|3487.6|0
1623641620000|2021-06-14 03:33:40|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500|3488|0
1623641630000|2021-06-14 03:33:50|3500.3|3488.3|3500.3|3488.3|3500.3|3488.3|3500.3|3488.3|0
1623641640000|2021-06-14 03:34:00|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1623641650000|2021-06-14 03:34:10|3500.3|3488.3|3500.6|3488.6|3500.6|3488.6|3500.3|3488.3|0
1623641670000|2021-06-14 03:34:30|3500.1|3488.1|3499.6|3487.6|3500.1|3488.1|3499.6|3487.6|0
1623641680000|2021-06-14 03:34:40|3500|3488|3500.5|3484.5|3500.5|3488|3499.5|3484.5|10
1623641690000|2021-06-14 03:34:50|3498.6|3486.6|3495|3483|3498.6|3486.6|3494.6|3482.6|0
1623641700000|2021-06-14 03:35:00|3495.1|3483.1|3495.6|3483.6|3495.6|3483.6|3495.1|3483.1|0
1623641710000|2021-06-14 03:35:10|3496.5|3484.5|3494.6|3482.6|3499.1|3484.6|3494.6|3482.6|0
1623641720000|2021-06-14 03:35:20|3495|3483|3495|3483|3495|3483|3495|3483|0
1623641740000|2021-06-14 03:35:40|3494.6|3482.6|3493.3|3481.3|3496.5|3482.6|3493.3|3480.3|0
1623641750000|2021-06-14 03:35:50|3493|3481|3494.8|3478.8|3494.8|3481|3493|3478.8|0
1623641760000|2021-06-14 03:36:00|3492.6|3480.6|3494.6|3478.6|3494.8|3480.6|3491.3|3477.8|0
1623641770000|2021-06-14 03:36:10|3494.8|3478.8|3495|3479|3495|3479|3494.8|3478.8|0
1623641780000|2021-06-14 03:36:20|3494.6|3478.6|3494.6|3478.6|3494.6|3478.6|3494.6|3478.6|0
1623641790000|2021-06-14 03:36:30|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|0
1623641800000|2021-06-14 03:36:40|3493.8|3477.8|3491.6|3479.6|3493.8|3479.6|3491.6|3477.8|0
1623641820000|2021-06-14 03:37:00|3491.3|3479.3|3492.3|3480.3|3492.3|3480.3|3491.3|3479.3|0
1623641830000|2021-06-14 03:37:10|3492|3480|3492.3|3480.3|3492.3|3480.3|3492|3480|0
1623641840000|2021-06-14 03:37:20|3495.3|3479.3|3495.3|3479.3|3495.3|3479.3|3495.3|3479.3|0
1623641850000|2021-06-14 03:37:30|3493.6|3481.6|3495.3|3479.3|3495.3|3481.6|3493.6|3479.3|0
1623641860000|2021-06-14 03:37:40|3494.8|3478.8|3492|3480|3494.8|3480|3492|3478.5|0
1623641870000|2021-06-14 03:37:50|3494.8|3478.8|3494.8|3478.8|3495.3|3479.3|3494.8|3478.8|0
1623641880000|2021-06-14 03:38:00|3495.3|3479.3|3495.3|3479.3|3495.3|3479.3|3495.3|3479.3|0
1623641890000|2021-06-14 03:38:10|3494.8|3478.8|3494.8|3478.8|3494.8|3478.8|3494.8|3478.8|0
1623641900000|2021-06-14 03:38:20|3493|3481|3494.8|3478.8|3494.8|3481|3493|3478.8|0
1623641910000|2021-06-14 03:38:30|3494.5|3478.5|3492.3|3480.3|3495.8|3480.6|3492.3|3478.5|0
1623641920000|2021-06-14 03:38:40|3492.1|3480.1|3491.8|3479.8|3492.1|3480.1|3491.8|3479.8|0
1623641930000|2021-06-14 03:38:50|3491.3|3479.3|3491.3|3479.3|3491.3|3479.3|3491.3|3479.3|0
1623641950000|2021-06-14 03:39:10|3490.6|3478.6|3490.6|3478.6|3490.6|3478.6|3490.6|3478.6|0
1623641960000|2021-06-14 03:39:20|3491.1|3479.1|3491.6|3479.6|3491.6|3479.6|3491.1|3479.1|0
1623641970000|2021-06-14 03:39:30|3492|3480|3491.3|3479.3|3492|3480|3491.3|3479.3|0
1623641980000|2021-06-14 03:39:40|3491|3479|3491|3479|3491|3479|3491|3479|0
1623642010000|2021-06-14 03:40:10|3491.1|3479.1|3491.5|3479.5|3491.5|3479.5|3491.1|3479.1|0
1623642020000|2021-06-14 03:40:20|3491.3|3479.3|3489.6|3477.6|3491.3|3479.3|3489.6|3477.6|0
1623642030000|2021-06-14 03:40:30|3490.1|3478.1|3490.3|3478.3|3490.3|3478.3|3490.1|3478.1|0
1623642040000|2021-06-14 03:40:40|3490|3478|3489.6|3477.6|3490|3478|3489.6|3477.6|0
1623642050000|2021-06-14 03:40:50|3489.1|3477.1|3486.8|3474.8|3489.1|3477.1|3486.6|3474.6|3
1623642060000|2021-06-14 03:41:00|3485.9|3473.9|3485.6|3473.6|3485.9|3473.9|3485.6|3473.6|2
1623642070000|2021-06-14 03:41:10|3485.1|3473.1|3484.8|3472.8|3485.1|3473.1|3484.6|3472.6|1
1623642080000|2021-06-14 03:41:20|3484.6|3472.6|3485.6|3473.6|3485.6|3473.6|3484.3|3472.3|0
1623642090000|2021-06-14 03:41:30|3485.9|3473.9|3486.4|3474.4|3486.8|3474.8|3485.9|3473.9|0
1623642100000|2021-06-14 03:41:40|3486.9|3474.9|3491.1|3475.1|3491.1|3476.9|3486.9|3474.9|0
1623642110000|2021-06-14 03:41:50|3488.8|3476.8|3488.1|3476.1|3490.8|3476.8|3488.1|3474.8|0
1623642120000|2021-06-14 03:42:00|3487.6|3475.6|3488.1|3476.1|3488.1|3476.1|3487.6|3475.6|0
1623642130000|2021-06-14 03:42:10|3487.9|3475.9|3485.9|3473.9|3487.9|3475.9|3485.9|3473.9|0
1623642140000|2021-06-14 03:42:20|3486.1|3474.1|3485.9|3473.9|3486.8|3474.8|3485.9|3473.9|0
1623642150000|2021-06-14 03:42:30|3485.8|3473.8|3485.9|3473.9|3486.9|3474.9|3485.1|3473.1|2
1623642160000|2021-06-14 03:42:40|3485.6|3473.6|3486.8|3474.8|3487.1|3475.1|3485.6|3473.6|2
1623642170000|2021-06-14 03:42:50|3487.1|3475.1|3486.9|3474.9|3487.1|3475.1|3486.9|3474.9|0
1623642180000|2021-06-14 03:43:00|3486.4|3474.4|3486.4|3474.4|3486.4|3474.4|3486.4|3474.4|0
1623642200000|2021-06-14 03:43:20|3485.6|3473.6|3484.9|3472.9|3485.6|3473.6|3484.9|3472.9|1
1623642210000|2021-06-14 03:43:30|3484.7|3472.7|3484.2|3472.2|3484.7|3472.7|3484.2|3472.2|3
1623642220000|2021-06-14 03:43:40|3484.7|3472.7|3484.2|3472.2|3484.7|3472.7|3484.2|3472.2|5
1623642230000|2021-06-14 03:43:50|3484.1|3472.1|3483.4|3471.4|3484.6|3472.6|3483.2|3471.2|4
1623642240000|2021-06-14 03:44:00|3483.6|3471.6|3483.9|3471.9|3484.1|3472.1|3483.6|3471.6|3
1623642250000|2021-06-14 03:44:10|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|0
1623642260000|2021-06-14 03:44:20|3484.1|3472.1|3483.4|3471.4|3484.1|3472.1|3483.4|3471.4|0
1623642270000|2021-06-14 03:44:30|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|4
1623642280000|2021-06-14 03:44:40|3483.4|3471.4|3480.4|3468.4|3483.4|3471.4|3480.4|3468.4|17
1623642290000|2021-06-14 03:44:50|3481.1|3469.1|3477.2|3465.2|3481.1|3469.1|3477.2|3465.2|26
1623642300000|2021-06-14 03:45:00|3476.9|3464.9|3476.1|3464.1|3477.2|3465.2|3475.6|3463.6|20
1623642310000|2021-06-14 03:45:10|3476.7|3464.7|3477.7|3465.7|3477.7|3465.7|3476.6|3464.6|0
1623642330000|2021-06-14 03:45:30|3478.1|3466.1|3479.2|3467.2|3479.2|3467.2|3478.1|3466.1|0
1623642340000|2021-06-14 03:45:40|3479.1|3467.1|3478.4|3466.4|3479.2|3467.2|3478.1|3466.1|1
1623642360000|2021-06-14 03:46:00|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|0
1623642380000|2021-06-14 03:46:20|3478.1|3466.1|3479.2|3467.2|3479.2|3467.2|3478.1|3466.1|2
1623642390000|2021-06-14 03:46:30|||||||||1
1623642400000|2021-06-14 03:46:40|3478.9|3466.9|3479.1|3467.1|3479.8|3467.8|3478.9|3466.9|2
1623642420000|2021-06-14 03:47:00|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|3479.4|3467.4|0
1623642440000|2021-06-14 03:47:20|3479.4|3467.4|3479.1|3467.1|3479.4|3467.4|3479.1|3467.1|0
1623642460000|2021-06-14 03:47:40|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|3479.4|3467.4|0
1623642470000|2021-06-14 03:47:50|3479.1|3467.1|3478.7|3466.7|3479.1|3467.1|3478.7|3466.7|0
1623642480000|2021-06-14 03:48:00|3478.4|3466.4|3475.9|3463.9|3478.4|3466.4|3475.9|3463.9|7
1623642490000|2021-06-14 03:48:10|3476.2|3464.2|3475.7|3463.7|3476.2|3464.2|3475.7|3463.7|4
1623642500000|2021-06-14 03:48:20|3476.1|3464.1|3475.6|3463.6|3476.2|3464.2|3475.2|3463.2|4
1623642510000|2021-06-14 03:48:30|3476.6|3464.6|3475.9|3463.9|3476.6|3464.6|3475.9|3463.9|2
1623642520000|2021-06-14 03:48:40|3475.2|3463.2|3475.6|3463.6|3475.9|3463.9|3475.2|3463.2|0
1623642530000|2021-06-14 03:48:50|3475.1|3463.1|3475.9|3463.9|3475.9|3463.9|3475.1|3463.1|0
1623642550000|2021-06-14 03:49:10|3476.1|3464.1|3475.2|3463.2|3476.1|3464.1|3475.2|3463.2|0
1623642560000|2021-06-14 03:49:20|3475.1|3463.1|3474.2|3462.2|3475.1|3463.1|3474.2|3462.2|1
1623642570000|2021-06-14 03:49:30|3473.7|3461.7|3473.2|3461.2|3473.7|3461.7|3473.2|3461.2|6
1623642580000|2021-06-14 03:49:40|3473.5|3461.5|3474.7|3462.7|3474.7|3462.7|3473.5|3461.5|2
1623642590000|2021-06-14 03:49:50|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.2|3462.2|1
1623642600000|2021-06-14 03:50:00|3474.2|3462.2|3470.9|3458.9|3474.2|3462.2|3470.9|3458.9|25
1623642610000|2021-06-14 03:50:10|3470.7|3458.7|3470|3458|3470.7|3458.7|3469.9|3457.9|9
1623642620000|2021-06-14 03:50:20|3469.9|3457.9|3467.2|3455.2|3469.9|3457.9|3467.2|3455.2|23
1623642630000|2021-06-14 03:50:30|3468.5|3456.5|3467.2|3455.2|3468.5|3456.5|3467.2|3455.2|7
1623642640000|2021-06-14 03:50:40|3467.4|3455.4|3468|3456|3468|3456|3467.4|3455.4|0
1623642650000|2021-06-14 03:50:50|3467.5|3455.5|3465.7|3453.7|3467.7|3455.7|3465.7|3453.7|34
1623642660000|2021-06-14 03:51:00|3466|3454|3466|3454|3466.4|3454.4|3464.5|3452.5|6
1623642670000|2021-06-14 03:51:10|3467.9|3455.9|3467.7|3455.7|3468.5|3456.5|3466.4|3454.4|2
1623642680000|2021-06-14 03:51:20|3467.4|3455.4|3466.7|3454.7|3467.4|3455.4|3466.2|3454.2|18
1623642690000|2021-06-14 03:51:30|3466.4|3454.4|3467.4|3455.4|3467.4|3455.4|3465.6|3453.6|5
1623642700000|2021-06-14 03:51:40|3468.6|3456.6|3467.6|3455.6|3469.1|3457.1|3467.6|3455.6|0
1623642710000|2021-06-14 03:51:50|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3465.9|3453.9|0
1623642720000|2021-06-14 03:52:00|3467.2|3455.2|3466.9|3454.9|3468.2|3456.2|3466.2|3454.2|9
1623642730000|2021-06-14 03:52:10|3466.4|3454.4|3466.2|3454.2|3466.4|3454.4|3466.2|3454.2|5
1623642740000|2021-06-14 03:52:20|||||||||13
1623642750000|2021-06-14 03:52:30|3467|3455|3466.7|3454.7|3467.2|3455.2|3466.7|3454.7|5
1623642760000|2021-06-14 03:52:40|3466.6|3454.6|3467.2|3455.2|3467.2|3455.2|3466.6|3454.6|2
1623642770000|2021-06-14 03:52:50|3467.4|3455.4|3467.1|3455.1|3467.4|3455.4|3467.1|3455.1|0
1623642790000|2021-06-14 03:53:10|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|0
1623642800000|2021-06-14 03:53:20|3467.9|3455.9|3468.4|3456.4|3468.6|3456.6|3467.9|3455.9|0
1623642810000|2021-06-14 03:53:30|3467.7|3455.7|3467.1|3455.1|3467.7|3455.7|3466.9|3454.9|0
1623642820000|2021-06-14 03:53:40|3467.4|3455.4|3467.1|3455.1|3467.4|3455.4|3466.6|3454.6|0
1623642830000|2021-06-14 03:53:50|3467.2|3455.2|3466.6|3454.6|3467.2|3455.2|3466.6|3454.6|0
1623642840000|2021-06-14 03:54:00|3466.7|3454.7|3468|3456|3468|3456|3466.7|3454.7|1
1623642850000|2021-06-14 03:54:10|3468.4|3456.4|3468|3456|3468.4|3456.4|3468|3456|0
1623642860000|2021-06-14 03:54:20|3467.9|3455.9|3468|3456|3468|3456|3467.9|3455.9|0
1623642870000|2021-06-14 03:54:30|3468.4|3456.4|3467.5|3455.5|3468.4|3456.4|3467.5|3455.5|0
1623642890000|2021-06-14 03:54:50|3468.2|3456.2|3468.4|3456.4|3468.4|3456.4|3468.2|3456.2|3
1623642900000|2021-06-14 03:55:00|3467.9|3455.9|3466.1|3454.1|3467.9|3455.9|3466.1|3454.1|8
1623642910000|2021-06-14 03:55:10|3465.7|3453.7|3465.2|3453.2|3465.7|3453.7|3465.2|3453.2|0
1623642920000|2021-06-14 03:55:20|3465.4|3453.4|3463.4|3451.4|3465.4|3453.4|3463.4|3451.4|10
1623642930000|2021-06-14 03:55:30|3462.9|3450.9|3462.2|3450.2|3462.9|3450.9|3462.2|3450.2|5
1623642940000|2021-06-14 03:55:40|3463.5|3451.5|3463.2|3451.2|3463.5|3451.5|3462.5|3450.5|10
1623642950000|2021-06-14 03:55:50|3462.4|3450.4|3461.2|3449.2|3462.4|3450.4|3461.2|3449.2|0
1623642960000|2021-06-14 03:56:00|3461.1|3449.1|3459.9|3447.9|3461.1|3449.1|3459.9|3447.9|5
1623642970000|2021-06-14 03:56:10|3460.4|3448.4|3457.9|3445.9|3460.4|3448.4|3457.9|3445.9|3
1623642980000|2021-06-14 03:56:20|3458.2|3446.2|3458.2|3446.2|3458.4|3446.4|3458|3446|7
1623642990000|2021-06-14 03:56:30|3457.9|3445.9|3452.5|3440.5|3457.9|3445.9|3452.5|3440.5|3
1623643000000|2021-06-14 03:56:40|3453.1|3441.1|3451.1|3439.1|3454.1|3442.1|3451.1|3439.1|0
1623643010000|2021-06-14 03:56:50|3451.4|3439.4|3448.4|3436.4|3452.1|3440.1|3448.4|3436.4|0
1623643020000|2021-06-14 03:57:00|3448.5|3436.5|3446.2|3434.2|3449.9|3437.9|3445.9|3433.9|1
1623643030000|2021-06-14 03:57:10|3446.4|3434.4|3446.7|3434.7|3446.7|3434.7|3444.9|3432.9|2
1623643040000|2021-06-14 03:57:20|3444.9|3432.9|3445.2|3433.2|3445.2|3433.2|3444.2|3432.2|23
1623643050000|2021-06-14 03:57:30|3445|3433|3444.5|3432.5|3445|3433|3444.5|3432.5|5
1623643060000|2021-06-14 03:57:40|3444.9|3432.9|3442.4|3430.4|3445|3433|3442.4|3430.4|53
1623643070000|2021-06-14 03:57:50|3442.7|3430.7|3441.5|3429.5|3443.4|3431.4|3441.5|3429.5|0
1623643080000|2021-06-14 03:58:00|3441.7|3429.7|3442.4|3430.4|3442.4|3430.4|3441.7|3429.7|0
1623643090000|2021-06-14 03:58:10|3441.9|3429.9|3442.1|3430.1|3442.1|3430.1|3441.6|3429.6|0
1623643100000|2021-06-14 03:58:20|3441.1|3429.1|3434.9|3422.9|3441.1|3429.1|3434.9|3422.9|8
1623643110000|2021-06-14 03:58:30|3435.6|3423.6|3440.4|3428.4|3440.4|3428.4|3435.6|3423.6|19
1623643120000|2021-06-14 03:58:40|3440.3|3428.3|3438.2|3426.2|3441.4|3429.4|3437.7|3425.7|1
1623643130000|2021-06-14 03:58:50|3437.7|3425.7|3437.4|3425.4|3439.3|3427.3|3437.4|3425.4|0
1623643140000|2021-06-14 03:59:00|3437.9|3425.9|3430.3|3418.3|3437.9|3425.9|3429.6|3417.6|8
1623643150000|2021-06-14 03:59:10|3429.8|3417.8|3435.1|3423.1|3435.3|3423.3|3429.8|3417.8|10
1623643160000|2021-06-14 03:59:20|3436.4|3420.4|3436.8|3424.8|3436.8|3424.8|3435.1|3420.4|0
1623643170000|2021-06-14 03:59:30|3436.6|3424.6|3434.9|3422.9|3437.1|3424.6|3433.6|3418.8|0
1623643180000|2021-06-14 03:59:40|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|3435.9|3423.9|6
1623643190000|2021-06-14 03:59:50|3435.3|3423.3|3434.9|3422.9|3435.8|3423.8|3434.3|3422.3|10
1623643200000|2021-06-14 04:00:00|3434.6|3422.6|3430.9|3418.9|3434.9|3422.9|3430.9|3418.9|14
1623643210000|2021-06-14 04:00:10|3430.8|3418.8|3436.1|3424.1|3436.6|3424.6|3430.8|3418.8|5
1623643220000|2021-06-14 04:00:20|3436.3|3424.3|3438.6|3426.6|3438.6|3426.6|3436.3|3424.3|3
1623643230000|2021-06-14 04:00:30|3439.7|3427.7|3439.4|3427.4|3440.1|3428.1|3439.4|3427.4|1
1623643240000|2021-06-14 04:00:40|3439.1|3427.1|3436.9|3424.9|3439.1|3427.1|3436.9|3424.9|2
1623643250000|2021-06-14 04:00:50|3436.4|3424.4|3438.1|3422.1|3438.1|3424.4|3434.6|3420.9|1
1623643260000|2021-06-14 04:01:00|3437.9|3421.9|3436.4|3420.4|3437.9|3423.9|3435.6|3420.4|0
1623643270000|2021-06-14 04:01:10|3437.1|3421.1|3440.1|3424.1|3440.1|3424.1|3434.6|3420.9|0
1623643280000|2021-06-14 04:01:20|3440.3|3424.3|3441.1|3425.1|3441.1|3426.3|3438.3|3424.3|0
1623643290000|2021-06-14 04:01:30|3441.4|3425.4|3441.3|3429.3|3441.6|3429.3|3440.8|3425.3|0
1623643300000|2021-06-14 04:01:40|3441.6|3429.6|3440.8|3428.8|3442.1|3430.1|3440.8|3428.8|5
1623643310000|2021-06-14 04:01:50|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|0
1623643350000|2021-06-14 04:02:30|3440.6|3428.6|3430.3|3418.3|3440.6|3428.6|3430|3418|7
1623643360000|2021-06-14 04:02:40|3430|3418|3431|3419|3431|3419|3430|3418|14
1623643370000|2021-06-14 04:02:50|3430.3|3418.3|3430.3|3418.3|3430.3|3418.3|3430.3|3418.3|11
1623643380000|2021-06-14 04:03:00|3430.8|3418.8|3431.3|3419.3|3431.3|3419.3|3430.5|3418.5|4
1623643390000|2021-06-14 04:03:10|3432.1|3420.1|3434.3|3422.3|3436.4|3424.3|3432.1|3420.1|2
1623643400000|2021-06-14 04:03:20|3433.9|3421.9|3431.3|3419.3|3434.3|3422.3|3431.3|3419.3|1
1623643410000|2021-06-14 04:03:30|3430.4|3418.4|3426|3414|3430.4|3418.4|3425.1|3413.1|7
1623643420000|2021-06-14 04:03:40|3425.6|3413.6|3425.3|3413.3|3425.6|3413.6|3425.1|3413.1|2
1623643430000|2021-06-14 04:03:50|3425.1|3413.1|3423.4|3411.4|3425.1|3413.1|3423.4|3411.4|0
1623643440000|2021-06-14 04:04:00|3423.1|3411.1|3419.9|3407.9|3423.1|3411.1|3419.9|3407.9|19
1623643450000|2021-06-14 04:04:10|3420.6|3408.6|3419.9|3407.9|3420.6|3408.6|3419.9|3407.9|0
1623643460000|2021-06-14 04:04:20|3420.6|3408.6|3425.1|3413.1|3427.4|3413.8|3420.6|3406.8|57
1623643470000|2021-06-14 04:04:30|3425.3|3413.3|3430.3|3418.3|3430.3|3418.3|3425.3|3413.3|0
1623643480000|2021-06-14 04:04:40|3431|3419|3432.6|3420.6|3433.5|3421.5|3431|3419|0
1623643490000|2021-06-14 04:04:50|3429.3|3417.3|3429|3417|3431.3|3419.3|3429|3417|17
1623643500000|2021-06-14 04:05:00|3427.8|3415.8|3432.3|3420.3|3432.3|3420.3|3427.6|3415.6|9
1623643510000|2021-06-14 04:05:10|3430.6|3418.6|3432.5|3420.5|3432.5|3420.5|3430.6|3418.6|5
1623643520000|2021-06-14 04:05:20|3433.6|3421.6|3434.1|3422.1|3435|3423|3433.5|3421.5|0
1623643530000|2021-06-14 04:05:30|3434.5|3422.5|3436.8|3424.8|3438.1|3426.1|3434.5|3422.5|0
1623643540000|2021-06-14 04:05:40|3436.5|3424.5|3448.1|3436.1|3449|3436.1|3433.5|3421.5|8
1623643550000|2021-06-14 04:05:50|3449.3|3437.3|3441.6|3429.6|3449.3|3437.3|3441|3429|0
1623643560000|2021-06-14 04:06:00|3440|3428|3452.1|3440.1|3452.1|3440.1|3437.5|3425.5|2
1623643570000|2021-06-14 04:06:10|3451.7|3439.7|3449.1|3437.1|3451.7|3439.7|3448.6|3436.6|18
1623643580000|2021-06-14 04:06:20|3450.1|3438.1|3452.5|3440.5|3453.9|3441.9|3449.1|3437.1|29
1623643590000|2021-06-14 04:06:30|3452|3440|3454.5|3442.5|3454.5|3442.5|3450|3438|1
1623643600000|2021-06-14 04:06:40|3454.4|3442.4|3460.1|3448.1|3460.1|3448.1|3453.4|3441.4|2
1623643610000|2021-06-14 04:06:50|3461.7|3445.7|3452.6|3440.6|3462.7|3448.1|3452.6|3437|4
1623643620000|2021-06-14 04:07:00|3456.4|3440.4|3447.7|3435.7|3456.4|3440.4|3447.2|3432.9|1
1623643630000|2021-06-14 04:07:10|3447.2|3435.2|3448.2|3436.2|3450.1|3436.2|3447.2|3433.4|2
1623643640000|2021-06-14 04:07:20|3448.7|3436.7|3445.7|3433.7|3448.7|3436.7|3445.7|3433.7|0
1623643650000|2021-06-14 04:07:30|3445.2|3433.2|3448.2|3432.2|3448.2|3433.2|3442.9|3428.7|0
1623643660000|2021-06-14 04:07:40|3445.6|3433.6|3447.7|3435.7|3448.9|3435.7|3444.4|3430.7|0
1623643670000|2021-06-14 04:07:50|3447.6|3435.6|3446.7|3434.7|3448.4|3435.6|3446.2|3431.7|0
1623643680000|2021-06-14 04:08:00|3447.7|3435.7|3448.2|3436.2|3448.2|3436.2|3447.7|3435.7|0
1623643690000|2021-06-14 04:08:10|3447.4|3435.4|3445.2|3433.2|3447.4|3435.4|3445.2|3433.2|0
1623643700000|2021-06-14 04:08:20|3443.4|3431.4|3442.6|3430.6|3443.4|3431.4|3442.1|3430.1|0
1623643710000|2021-06-14 04:08:30|3441.9|3429.9|3441.7|3425.7|3442.7|3429.9|3438.1|3425.7|0
1623643720000|2021-06-14 04:08:40|3442.2|3426.2|3441.1|3425.1|3442.2|3428.6|3440.6|3425.1|0
1623643730000|2021-06-14 04:08:50|3440.9|3424.9|3442.1|3430.1|3442.1|3430.1|3439.2|3424.6|0
1623643740000|2021-06-14 04:09:00|3443.6|3431.6|3441.9|3429.9|3443.6|3431.6|3441.9|3429.9|0
1623643750000|2021-06-14 04:09:10|3442.1|3430.1|3441.6|3429.6|3442.1|3430.1|3441.6|3429.6|6
1623643760000|2021-06-14 04:09:20|3441.8|3429.8|3441.4|3429.4|3443.4|3431.4|3441.4|3429.4|1
1623643770000|2021-06-14 04:09:30|3441.1|3429.1|3440.4|3424.4|3441.1|3429.1|3436.4|3422.9|0
1623643780000|2021-06-14 04:09:40|3437.9|3425.9|3437.8|3425.8|3438.4|3426.4|3437.8|3425.8|0
1623643790000|2021-06-14 04:09:50|3435.8|3423.8|3437.3|3425.3|3437.3|3425.3|3434.9|3422.9|0
1623643800000|2021-06-14 04:10:00|3437.4|3425.4|3438.9|3426.9|3440.8|3426.9|3437.4|3424.8|2
1623643810000|2021-06-14 04:10:10|3437.9|3425.9|3438.9|3426.9|3438.9|3426.9|3436.9|3424.9|1
1623643820000|2021-06-14 04:10:20|3438.6|3426.6|3437.6|3425.6|3438.6|3426.6|3437.3|3425.3|1
1623643830000|2021-06-14 04:10:30|3437.9|3425.9|3438.4|3426.4|3438.4|3426.4|3437.9|3425.9|0
1623643840000|2021-06-14 04:10:40|3437.4|3425.4|3436.6|3424.6|3437.4|3425.4|3435.8|3423.8|0
1623643860000|2021-06-14 04:11:00|3436.3|3424.3|3436.9|3424.9|3437.4|3425.4|3435.8|3423.8|0
1623643870000|2021-06-14 04:11:10|3436.3|3424.3|3436.3|3424.3|3436.3|3424.3|3436.3|3424.3|0
1623643880000|2021-06-14 04:11:20|3437.6|3425.6|3440.8|3424.8|3440.8|3425.6|3437.6|3424.8|1
1623643890000|2021-06-14 04:11:30|3440.9|3424.9|3442.9|3426.9|3442.9|3426.9|3440.9|3424.9|0
1623643900000|2021-06-14 04:11:40|3441.9|3429.9|3439.6|3427.6|3443.4|3429.9|3439.6|3425.8|0
1623643910000|2021-06-14 04:11:50|3439.3|3427.3|3439.9|3423.9|3439.9|3427.4|3438.9|3423.9|0
1623643920000|2021-06-14 04:12:00|3437.6|3425.6|3437.6|3425.6|3437.6|3425.6|3437.6|3425.6|0
1623643930000|2021-06-14 04:12:10|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|0
1623643940000|2021-06-14 04:12:20|3438.6|3422.6|3437.8|3421.8|3438.6|3422.6|3437.8|3421.8|0
1623643950000|2021-06-14 04:12:30|3437.4|3421.4|3431.9|3419.9|3437.4|3421.9|3431.9|3418.8|0
1623643960000|2021-06-14 04:12:40|3434.1|3418.1|3434.4|3418.4|3434.8|3420.9|3432.8|3418.1|0
1623643970000|2021-06-14 04:12:50|3432.9|3420.9|3431.9|3419.9|3432.9|3420.9|3431.9|3419.9|0
1623643980000|2021-06-14 04:13:00|3433.4|3417.4|3433.4|3417.4|3433.4|3417.4|3433.4|3417.4|0
1623643990000|2021-06-14 04:13:10|3431.3|3419.3|3423.9|3411.9|3432.8|3419.3|3423.7|3411.7|0
1623644000000|2021-06-14 04:13:20|3423.7|3411.7|3423.2|3411.2|3423.7|3411.7|3423.2|3411.2|0
1623644010000|2021-06-14 04:13:30|3423.7|3411.7|3423.1|3411.1|3423.7|3411.7|3422.6|3410.6|0
1623644020000|2021-06-14 04:13:40|3422.4|3410.4|3422.1|3410.1|3422.6|3410.6|3421.6|3409.6|2
1623644030000|2021-06-14 04:13:50|3421.9|3409.9|3415.6|3403.6|3424.1|3409.9|3415.2|3402.9|6
1623644040000|2021-06-14 04:14:00|3415.2|3403.2|3412.6|3400.6|3415.9|3403.9|3412.4|3400.4|0
1623644050000|2021-06-14 04:14:10|3412.1|3400.1|3408.6|3396.6|3412.1|3400.1|3408.6|3396.6|13
1623644060000|2021-06-14 04:14:20|3406.9|3394.9|3405.6|3393.6|3406.9|3394.9|3405.2|3393.2|10
1623644070000|2021-06-14 04:14:30|3406.2|3394.2|3403.5|3391.5|3415.9|3403.9|3403.5|3391.5|4
1623644080000|2021-06-14 04:14:40|||||||||6
1623644090000|2021-06-14 04:14:50|3401.5|3389.5|3403|3391|3403|3391|3401.5|3389.5|1
1623644100000|2021-06-14 04:15:00|3402.5|3390.5|3403.7|3391.7|3404.4|3392.4|3402.5|3390.5|0
1623644110000|2021-06-14 04:15:10|3405.9|3393.9|3411.4|3395.4|3412.2|3396.2|3405.9|3393.9|1
1623644120000|2021-06-14 04:15:20|3411.6|3395.6|3410.6|3394.6|3411.6|3395.6|3404.6|3387.4|7
1623644130000|2021-06-14 04:15:30|3408.7|3390.6|3406.7|3386.7|3408.7|3390.6|3406.4|3386.4|11
1623644140000|2021-06-14 04:15:40|3408.4|3392.4|3410.1|3394.1|3410.1|3394.9|3406.9|3392.4|0
1623644150000|2021-06-14 04:15:50|3409.2|3393.2|3408.5|3388.5|3410.7|3394.6|3401.8|3388.5|4
1623644160000|2021-06-14 04:16:00|3410.6|3390.6|3406.7|3386.7|3410.6|3392.2|3406.7|3386.7|0
1623644170000|2021-06-14 04:16:10|3404.2|3388.2|3399.9|3387.9|3404.2|3388.6|3399.1|3386.4|0
1623644180000|2021-06-14 04:16:20|3400.4|3388.4|3404.6|3392.6|3406.7|3393.2|3400.4|3388.4|1
1623644190000|2021-06-14 04:16:30|3404.2|3392.2|3406.1|3390.1|3406.7|3392.2|3403.7|3389.7|0
1623644200000|2021-06-14 04:16:40|3403.7|3391.7|3406.1|3390.1|3406.1|3391.7|3403.7|3389.7|0
1623644210000|2021-06-14 04:16:50|3403.6|3391.6|3405.4|3389.4|3405.4|3391.6|3402.9|3389.4|0
1623644220000|2021-06-14 04:17:00|3406.4|3390.4|3404.2|3392.2|3407.2|3392.9|3404.2|3390.4|0
1623644230000|2021-06-14 04:17:10|3407.6|3391.6|3407.6|3391.6|3408.2|3394.6|3406.6|3391.6|0
1623644240000|2021-06-14 04:17:20|3407.7|3391.7|3412.1|3392.1|3413.1|3396.6|3407.7|3391.7|0
1623644250000|2021-06-14 04:17:30|3409.5|3397.5|3411.1|3391.1|3413.5|3397.5|3407.9|3391.1|0
1623644260000|2021-06-14 04:17:40|3409.4|3393.4|3402.9|3390.9|3409.4|3393.4|3402.9|3390.2|0
1623644270000|2021-06-14 04:17:50|3403.4|3391.4|3406.4|3390.4|3406.9|3391.4|3403.4|3389.9|0
1623644280000|2021-06-14 04:18:00|3404.9|3392.9|3406.3|3394.3|3406.3|3394.3|3404.6|3392.6|0
1623644290000|2021-06-14 04:18:10|3406.4|3394.4|3404.2|3392.2|3406.4|3394.4|3404.2|3392.2|0
1623644300000|2021-06-14 04:18:20|3404.6|3392.6|3404.7|3392.7|3404.7|3392.7|3404.6|3392.6|5
1623644310000|2021-06-14 04:18:30|3404.9|3392.9|3407.4|3395.4|3407.4|3395.4|3404.9|3392.9|1
1623644320000|2021-06-14 04:18:40|3407|3395|3405.2|3393.2|3407|3395|3405.2|3393.2|4
1623644330000|2021-06-14 04:18:50|3405.1|3393.1|3405.4|3393.4|3405.4|3393.4|3405.1|3393.1|0
1623644340000|2021-06-14 04:19:00|3406.6|3394.6|3407.1|3395.1|3407.1|3395.1|3406.6|3394.6|0
1623644350000|2021-06-14 04:19:10|3407.7|3395.7|3408.4|3396.4|3408.4|3396.4|3407.7|3395.7|6
1623644360000|2021-06-14 04:19:20|3407.2|3395.2|3407.7|3395.7|3407.7|3395.7|3407.2|3395.2|1
1623644370000|2021-06-14 04:19:30|3408.2|3396.2|3408.4|3396.4|3408.4|3396.4|3406.9|3394.9|2
1623644380000|2021-06-14 04:19:40|3408.1|3396.1|3407.9|3395.9|3408.1|3396.1|3407|3395|1
1623644390000|2021-06-14 04:19:50|3407.4|3395.4|3407.2|3395.2|3408.4|3396.4|3407.2|3395.2|2
1623644400000|2021-06-14 04:20:00|3406.9|3394.9|3408.7|3396.7|3409.1|3397.1|3406.9|3394.9|2
1623644410000|2021-06-14 04:20:10|3408.4|3396.4|3408.9|3396.9|3408.9|3396.9|3408.4|3396.4|10
1623644420000|2021-06-14 04:20:20|3408.7|3396.7|3406.4|3394.4|3408.9|3396.9|3406.4|3394.4|0
1623644430000|2021-06-14 04:20:30|3406.2|3394.2|3403.2|3391.2|3406.2|3394.2|3401.9|3389.9|8
1623644440000|2021-06-14 04:20:40|3403.7|3391.7|3402.7|3390.7|3403.7|3391.7|3400.5|3388.5|17
1623644450000|2021-06-14 04:20:50|3402.9|3390.9|3403.1|3391.1|3403.9|3391.9|3402.7|3390.7|26
1623644460000|2021-06-14 04:21:00|3403.2|3391.2|3395.5|3383.5|3403.2|3391.2|3394.2|3382.2|5
1623644470000|2021-06-14 04:21:10|3394.9|3382.9|3394.4|3382.4|3395.4|3383.4|3394.4|3382.4|0
1623644480000|2021-06-14 04:21:20|3394.2|3382.2|3393.2|3381.2|3394.5|3382.5|3393.2|3381.2|0
1623644490000|2021-06-14 04:21:30|3392.9|3380.9|3392.6|3380.6|3394.1|3382.1|3392.5|3380.5|0
1623644500000|2021-06-14 04:21:40|3392.7|3380.7|3393.1|3381.1|3393.2|3381.2|3392.7|3380.7|0
1623644510000|2021-06-14 04:21:50|3393.2|3381.2|3393.6|3381.6|3393.9|3381.9|3393.2|3381.2|0
1623644520000|2021-06-14 04:22:00|3393.4|3381.4|3388.9|3376.9|3393.4|3381.4|3388.9|3376.9|1
1623644530000|2021-06-14 04:22:10|3389.5|3377.5|3386.4|3374.4|3389.5|3377.5|3386.2|3374.2|10
1623644540000|2021-06-14 04:22:20|3386.2|3374.2|3382.7|3370.7|3386.2|3374.2|3382.2|3370.2|9
1623644550000|2021-06-14 04:22:30|3382.2|3370.2|3378.5|3366.5|3382.5|3370.5|3378.5|3366.5|22
1623644560000|2021-06-14 04:22:40|3377.8|3365.8|3369.5|3357.5|3377.8|3365.8|3367.7|3355.7|42
1623644570000|2021-06-14 04:22:50|3369.7|3357.7|3372.7|3356.7|3372.7|3357.7|3367.2|3355.2|1
1623644580000|2021-06-14 04:23:00|3373.4|3357.4|3374.7|3362.7|3374.7|3362.7|3372.2|3357.4|0
1623644590000|2021-06-14 04:23:10|3375|3363|3378.5|3362.5|3381|3363|3375|3360.7|1
1623644600000|2021-06-14 04:23:20|3379|3363|3377|3365|3382.4|3370.4|3376.5|3363|8
1623644610000|2021-06-14 04:23:30|3380.7|3368.7|3381.5|3369.5|3383.5|3369.5|3378.8|3365.7|5
1623644620000|2021-06-14 04:23:40|3381.2|3369.2|3377.2|3365.2|3383.4|3371.4|3376.3|3364.3|7
1623644630000|2021-06-14 04:23:50|3372.2|3352.2|3361.5|3341.5|3372.2|3352.2|3359|3339|29
1623644640000|2021-06-14 04:24:00|3363.5|3343.5|3359.2|3347.2|3367.8|3349.2|3355.4|3335.4|0
1623644650000|2021-06-14 04:24:10|3359.5|3347.5|3355|3335|3360.2|3347.5|3348.8|3332.2|1
1623644660000|2021-06-14 04:24:20|3355.7|3335.7|3358.5|3346.5|3360.5|3346.5|3355.7|3335.7|0
1623644670000|2021-06-14 04:24:30|3357.5|3337.5|3348.8|3336.8|3357.7|3341.5|3348.8|3334.7|10
1623644680000|2021-06-14 04:24:40|3349.8|3337.8|3354.2|3342.2|3355.3|3342.2|3344.3|3332.3|0
1623644690000|2021-06-14 04:24:50|3354|3342|3359.5|3347.5|3359.5|3347.5|3353.5|3341.5|2
1623644700000|2021-06-14 04:25:00|3360|3344|3358.4|3346.4|3360|3346.7|3356|3343.7|3
1623644710000|2021-06-14 04:25:10|3357.9|3345.9|3356.7|3344.7|3357.9|3345.9|3356.5|3344.5|0
1623644720000|2021-06-14 04:25:20|3356.5|3344.5|3353.5|3341.5|3356.5|3344.5|3353.5|3341.5|4
1623644730000|2021-06-14 04:25:30|3353|3341|3353.8|3341.8|3356.2|3344.2|3353|3341|9
1623644740000|2021-06-14 04:25:40|3352.8|3340.8|3345|3333|3352.8|3340.8|3344.5|3332.5|7
1623644750000|2021-06-14 04:25:50|3345.2|3333.2|3348.8|3332.8|3348.8|3333.7|3345|3332.8|2
1623644760000|2021-06-14 04:26:00|3347.6|3331.6|3344.6|3332.6|3347.6|3333|3344|3331.3|1
1623644770000|2021-06-14 04:26:10|3347.8|3335.8|3348.5|3336.5|3352.7|3336.5|3347.8|3332.7|0
1623644780000|2021-06-14 04:26:20|3348.3|3336.3|3347.5|3335.5|3348.7|3336.7|3346.5|3334.5|3
1623644790000|2021-06-14 04:26:30|3347.2|3335.2|3344.5|3332.5|3347.2|3335.2|3344.5|3332.5|7
1623644800000|2021-06-14 04:26:40|3344|3332|3342.6|3330.6|3344.5|3332.5|3342.5|3330.5|9
1623644810000|2021-06-14 04:26:50|3344|3332|3339.7|3327.7|3344|3332|3339|3324.7|21
1623644820000|2021-06-14 04:27:00|3339.8|3327.8|3339.7|3327.7|3340|3328|3336.3|3324.3|0
1623644830000|2021-06-14 04:27:10|3339.8|3327.8|3336.6|3324.6|3342|3328.3|3336.6|3324.6|1
1623644840000|2021-06-14 04:27:20|3336.3|3324.3|3336.5|3324.5|3336.6|3324.6|3335.6|3323.6|9
1623644850000|2021-06-14 04:27:30|3336.1|3324.1|3331.5|3319.5|3336.1|3324.1|3331.5|3319.5|34
1623644860000|2021-06-14 04:27:40|3332.1|3320.1|3332.5|3320.5|3332.5|3320.5|3332.1|3320.1|4
1623644870000|2021-06-14 04:27:50|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|0
1623644880000|2021-06-14 04:28:00|3331.8|3319.8|3330.5|3318.5|3331.8|3319.8|3329.8|3317.8|0
1623644890000|2021-06-14 04:28:10|3329.8|3317.8|3327.8|3315.8|3330.3|3318.3|3327.8|3315.8|1
1623644900000|2021-06-14 04:28:20|3327.5|3315.5|3327.5|3315.5|3328.8|3316.8|3327.5|3315.5|0
1623644910000|2021-06-14 04:28:30|3325.3|3313.3|3327|3315|3328.7|3316.7|3325.3|3313.3|3
1623644920000|2021-06-14 04:28:40|3326.3|3314.3|3327.7|3315.7|3327.7|3315.7|3326|3314|1
1623644930000|2021-06-14 04:28:50|3329.2|3317.2|3326.7|3314.7|3329.2|3317.2|3326.7|3314.7|3
1623644940000|2021-06-14 04:29:00|3330|3318|3327.3|3315.3|3330|3318|3326.3|3314.3|0
1623644950000|2021-06-14 04:29:10|3327.5|3315.5|3323|3311|3327.8|3315.8|3323|3311|5
1623644960000|2021-06-14 04:29:20|3323.3|3311.3|3321.2|3309.2|3323.3|3311.3|3321.2|3309.2|1
1623644970000|2021-06-14 04:29:30|3321.5|3309.5|3319.8|3307.8|3324|3312|3319.8|3307.8|25
1623644980000|2021-06-14 04:29:40|3319.2|3307.2|3320|3308|3320|3308|3319.2|3307.2|23
1623644990000|2021-06-14 04:29:50|3319.7|3307.7|3322.8|3310.8|3323.1|3311.1|3319.7|3307.7|16
1623652200000|2021-06-14 06:30:00|3324.2|3312.2|3325.6|3313.6|3325.6|3313.6|3324.2|3312.2|0
1623652210000|2021-06-14 06:30:10|3325.2|3313.2|3322|3310|3325.4|3313.4|3322|3310|1
1623652220000|2021-06-14 06:30:20|3321.7|3309.7|3324.1|3312.1|3324.1|3312.1|3321.5|3309.5|1
1623652230000|2021-06-14 06:30:30|3321.7|3309.7|3321.5|3309.5|3321.7|3309.7|3321.2|3309.2|0
1623652240000|2021-06-14 06:30:40|3322.9|3310.9|3322.9|3310.9|3322.9|3310.9|3322.9|3310.9|0
1623652250000|2021-06-14 06:30:50|3323.9|3311.9|3324.2|3312.2|3325.4|3313.4|3323.2|3311.2|0
1623652260000|2021-06-14 06:31:00|3323.9|3311.9|3323.2|3311.2|3323.9|3311.9|3323.2|3311.2|0
1623652270000|2021-06-14 06:31:10|3321.2|3309.2|3321.2|3309.2|3321.2|3309.2|3321.2|3309.2|0
1623652280000|2021-06-14 06:31:20|3321|3309|3321.6|3309.6|3322.2|3310.2|3321|3309|1
1623652290000|2021-06-14 06:31:30|3322.6|3310.6|3323.6|3311.6|3323.6|3311.6|3322.6|3310.6|0
1623652300000|2021-06-14 06:31:40|3322.2|3310.2|3322.2|3310.2|3322.2|3310.2|3322.2|3310.2|0
1623652320000|2021-06-14 06:32:00|3320.9|3308.9|3320.9|3308.9|3320.9|3308.9|3320.9|3308.9|0
1623652330000|2021-06-14 06:32:10|3321.4|3309.4|3321.7|3309.7|3321.7|3309.7|3321.2|3309.2|0
1623652360000|2021-06-14 06:32:40|3322.2|3310.2|3322.7|3310.7|3322.7|3310.7|3322|3310|1
1623652370000|2021-06-14 06:32:50|3322.4|3310.4|3322.4|3310.4|3322.4|3310.4|3322.4|3310.4|0
1623652380000|2021-06-14 06:33:00|3322.5|3310.5|3322.2|3310.2|3322.5|3310.5|3322.2|3310.2|0
1623652390000|2021-06-14 06:33:10|3322|3310|3322|3310|3322|3310|3322|3310|1
1623652400000|2021-06-14 06:33:20|3322.4|3310.4|3322|3310|3322.4|3310.4|3322|3310|3
1623652410000|2021-06-14 06:33:30|3322.4|3310.4|3322|3310|3322.4|3310.4|3322|3310|2
1623652420000|2021-06-14 06:33:40|3321.9|3309.9|3321.5|3309.5|3321.9|3309.9|3321.5|3309.5|0
1623652430000|2021-06-14 06:33:50|3321.1|3309.1|3282.5|3262.5|3321.1|3309.1|3282.5|3262.5|1
1623652440000|2021-06-14 06:34:00|3283|3263|3283|3263|3283|3263|3283|3263|0
1623652450000|2021-06-14 06:34:10|3282.6|3262.6|3331.8|3311.8|3331.8|3311.8|3282.6|3262.6|1
1623652470000|2021-06-14 06:34:30|3334.6|3314.6|3334.6|3314.6|3334.6|3314.6|3334.6|3314.6|0
1623652480000|2021-06-14 06:34:40|3333.9|3313.9|3333.9|3313.9|3333.9|3313.9|3333.9|3313.9|0
1623652500000|2021-06-14 06:35:00|3335.2|3315.2|3335.2|3315.2|3335.2|3315.2|3335.2|3315.2|0
1623652530000|2021-06-14 06:35:30|3335.6|3315.6|3335.6|3315.6|3335.6|3315.6|3335.6|3315.6|0
1623652540000|2021-06-14 06:35:40|3334.9|3314.9|3334.9|3314.9|3334.9|3314.9|3334.9|3314.9|0
1623652560000|2021-06-14 06:36:00|3335.9|3315.9|3335.9|3315.9|3335.9|3315.9|3335.9|3315.9|0
1623652570000|2021-06-14 06:36:10|3336.2|3316.2|3336.2|3316.2|3336.2|3316.2|3336.2|3316.2|0
1623652590000|2021-06-14 06:36:30|3336.9|3316.9|3336.9|3316.9|3336.9|3316.9|3336.9|3316.9|0
1623652600000|2021-06-14 06:36:40|3337.6|3317.6|3337.6|3317.6|3337.6|3317.6|3337.6|3317.6|0
1623652620000|2021-06-14 06:37:00|3340|3320|3340|3320|3340|3320|3340|3320|2
1623652630000|2021-06-14 06:37:10|3341|3321|3340.3|3320.3|3341|3321|3340.3|3320.3|0
1623652650000|2021-06-14 06:37:30|3340.6|3320.6|3341.1|3321.1|3341.3|3321.3|3340.6|3320.6|2
1623652660000|2021-06-14 06:37:40|3341.5|3321.5|3341.5|3321.5|3341.5|3321.5|3341.5|3321.5|0
1623652670000|2021-06-14 06:37:50|3342.5|3322.5|3299.7|3279.7|3342.5|3322.5|3293.3|3273.3|16
1623652680000|2021-06-14 06:38:00|3299.4|3279.4|3299.4|3279.4|3299.4|3279.4|3299.4|3279.4|0
1623652690000|2021-06-14 06:38:10|3343.7|3323.7|3346.2|3326.2|3346.2|3326.2|3343.7|3323.7|0
1623652710000|2021-06-14 06:38:30|3345.5|3325.5|3346.2|3326.2|3346.2|3326.2|3345.5|3325.5|0
1623652720000|2021-06-14 06:38:40|3346.9|3326.9|3347.6|3327.6|3347.6|3327.6|3346.9|3326.9|1
1623652740000|2021-06-14 06:39:00|3348.3|3328.3|3349.1|3329.1|3349.1|3329.1|3348.3|3328.3|0
1623652750000|2021-06-14 06:39:10|3350.1|3330.1|3350.1|3330.1|3350.1|3330.1|3350.1|3330.1|0
1623652770000|2021-06-14 06:39:30|3349.1|3329.1|3348.9|3328.9|3349.1|3329.1|3339.3|3327.3|13
1623652780000|2021-06-14 06:39:40|3349.3|3329.3|3349.3|3329.3|3349.3|3329.3|3349.3|3329.3|0
1623652790000|2021-06-14 06:39:50|3350.4|3330.4|3350.4|3330.4|3350.4|3330.4|3350.4|3330.4|0
1623652800000|2021-06-14 06:40:00|3352.1|3332.1|3353.5|3333.5|3353.5|3333.5|3352.1|3332.1|0
1623652810000|2021-06-14 06:40:10|3353.6|3333.6|3353.3|3333.3|3353.6|3333.6|3353.3|3333.3|0
1623652830000|2021-06-14 06:40:30|3352.3|3332.3|3352.9|3332.9|3352.9|3332.9|3352.3|3332.3|0
1623652840000|2021-06-14 06:40:40|3353.9|3333.9|3353.9|3333.9|3353.9|3333.9|3353.9|3333.9|0
1623652860000|2021-06-14 06:41:00|3351.9|3331.9|3354.6|3334.6|3354.6|3334.6|3351.9|3331.9|2
1623652870000|2021-06-14 06:41:10|3353.9|3333.9|3352.6|3332.6|3353.9|3333.9|3352.6|3332.6|2
1623652880000|2021-06-14 06:41:20|3353.7|3333.7|3353.7|3333.7|3353.7|3333.7|3353.7|3333.7|0
1623652900000|2021-06-14 06:41:40|3352.4|3332.4|3352.5|3332.5|3352.5|3332.5|3352.4|3332.4|0
1623652910000|2021-06-14 06:41:50|3354|3334|3354|3334|3354|3334|3354|3334|0
1623652920000|2021-06-14 06:42:00|3353.6|3333.6|3353.5|3333.5|3353.8|3333.8|3353.5|3333.5|3
1623652940000|2021-06-14 06:42:20|3347.8|3331.8|3347.8|3331.8|3347.8|3331.8|3347.8|3331.8|12
1623652950000|2021-06-14 06:42:30|3347.4|3331.4|3347.4|3331.4|3347.4|3331.4|3347.4|3331.4|0
1623652960000|2021-06-14 06:42:40|3348.4|3332.4|3348.4|3332.4|3348.4|3332.4|3348.4|3332.4|0
1623652980000|2021-06-14 06:43:00|3347.1|3331.1|3347.1|3331.1|3347.1|3331.1|3347.1|3331.1|0
1623652990000|2021-06-14 06:43:10|3345.7|3333.7|3345.7|3333.7|3345.7|3333.7|3345.7|3333.7|0
1623653000000|2021-06-14 06:43:20|3348.5|3328.5|3349.1|3329.1|3349.1|3329.1|3348.5|3328.5|27
1623653020000|2021-06-14 06:43:40|3348.8|3328.8|3348.8|3328.8|3348.8|3328.8|3348.8|3328.8|0
1623653030000|2021-06-14 06:43:50|3347.7|3335.7|3347.6|3335.6|3347.7|3335.7|3347.6|3335.6|2
1623653040000|2021-06-14 06:44:00|3348.4|3336.4|3348.7|3336.7|3348.7|3336.7|3347.9|3335.9|4
1623653060000|2021-06-14 06:44:20|3349.7|3337.7|3349.7|3337.7|3349.7|3337.7|3349.7|3337.7|0
1623653070000|2021-06-14 06:44:30|3349.9|3337.9|3349.7|3337.7|3350.1|3338.1|3349.7|3337.7|0
1623653080000|2021-06-14 06:44:40|3350.2|3338.2|3349.7|3337.7|3350.2|3338.2|3349.7|3337.7|0
1623653090000|2021-06-14 06:44:50|3352.1|3340.1|3352.9|3340.9|3352.9|3340.9|3352.1|3340.1|3
1623653100000|2021-06-14 06:45:00|3353.1|3341.1|3351.9|3339.9|3354.2|3342.2|3350.9|3338.9|5
1623653110000|2021-06-14 06:45:10|3352.1|3340.1|3351.6|3339.6|3352.1|3340.1|3351.2|3339.2|3
1623653120000|2021-06-14 06:45:20|3351.7|3339.7|3353.1|3341.1|3353.4|3341.4|3351.7|3339.7|8
1623653130000|2021-06-14 06:45:30|3353.9|3341.9|3356.4|3344.4|3356.4|3344.4|3353.6|3341.6|1
1623653140000|2021-06-14 06:45:40|3357.4|3345.4|3362.1|3350.1|3362.1|3350.1|3357.4|3345.4|0
1623653150000|2021-06-14 06:45:50|3361.6|3349.6|3362.6|3350.6|3363.1|3351.1|3361.2|3349.2|21
1623653160000|2021-06-14 06:46:00|3363.1|3351.1|3364.3|3352.3|3364.3|3352.3|3362.6|3350.6|0
1623653170000|2021-06-14 06:46:10|3364.8|3352.8|3366.8|3354.8|3366.8|3354.8|3364.8|3352.8|2
1623653180000|2021-06-14 06:46:20|3369.9|3353.9|3370.7|3358.7|3371.9|3358.7|3368.8|3353.9|3
1623653190000|2021-06-14 06:46:30|3371.8|3359.8|3372.8|3360.8|3372.8|3360.8|3369.8|3357.8|0
1623653200000|2021-06-14 06:46:40|3372.9|3360.9|3401.2|3385.2|3404.4|3385.7|3372.9|3360.9|11
1623653210000|2021-06-14 06:46:50|3401.1|3385.1|3401.9|3389.9|3407.2|3390.9|3400.6|3384.6|5
1623653220000|2021-06-14 06:47:00|3401.8|3389.8|3413.9|3397.9|3413.9|3397.9|3401.8|3386.9|2
1623653230000|2021-06-14 06:47:10|3414.4|3398.4|3434.6|3422.6|3434.9|3422.6|3414.4|3398.4|1
1623653240000|2021-06-14 06:47:20|3434.1|3422.1|3434.6|3422.6|3438.6|3424.4|3434.1|3419.6|0
1623653250000|2021-06-14 06:47:30|3436.3|3420.3|3439.1|3427.1|3441.4|3427.7|3430.9|3418.9|4
1623653260000|2021-06-14 06:47:40|3440.1|3428.1|3439.9|3427.9|3441.1|3429.1|3439.1|3427.1|0
1623653270000|2021-06-14 06:47:50|3440.1|3428.1|3441.1|3429.1|3442.2|3430.2|3440.1|3428.1|2
1623653280000|2021-06-14 06:48:00|3441.2|3429.2|3439.9|3427.9|3441.4|3429.4|3439.9|3427.9|4
1623653290000|2021-06-14 06:48:10|3440.4|3428.4|3439.9|3427.9|3440.4|3428.4|3439.9|3427.9|0
1623653300000|2021-06-14 06:48:20|3440|3428|3439.9|3427.9|3440.4|3428.4|3439.7|3427.7|0
1623653310000|2021-06-14 06:48:30|3437|3421|3438.9|3422.9|3438.9|3422.9|3436.9|3418.5|23
1623653320000|2021-06-14 06:48:40|3437.4|3425.4|3437.2|3421.2|3441.4|3425.4|3437.2|3421.2|0
1623653330000|2021-06-14 06:48:50|3437.9|3421.9|3437.4|3425.4|3438.9|3425.4|3430.4|3415.9|0
1623653350000|2021-06-14 06:49:10|3439.5|3423.5|3437.9|3425.9|3439.5|3425.9|3437.4|3423.5|4
1623653360000|2021-06-14 06:49:20|3437.2|3425.2|3436.9|3424.9|3437.2|3425.2|3436.9|3424.9|0
1623653370000|2021-06-14 06:49:30|3436.5|3424.5|3436.7|3424.7|3437.4|3425.4|3435.3|3423.3|21
1623653380000|2021-06-14 06:49:40|3436.3|3424.3|3436.2|3424.2|3436.3|3424.3|3435.5|3423.5|0
1623653400000|2021-06-14 06:50:00|3436.3|3424.3|3436.2|3424.2|3436.7|3424.7|3436.2|3424.2|2
1623653410000|2021-06-14 06:50:10|3436.3|3424.3|3436.2|3424.2|3436.3|3424.3|3436.2|3424.2|0
1623653430000|2021-06-14 06:50:30|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|0
1623653440000|2021-06-14 06:50:40|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|6
1623653460000|2021-06-14 06:51:00|3435.3|3423.3|3434.8|3422.8|3435.3|3423.3|3434.7|3422.7|18
1623653470000|2021-06-14 06:51:10|3435|3423|3435|3423|3435|3423|3435|3423|8
1623653480000|2021-06-14 06:51:20|3434.6|3422.6|3434.8|3422.8|3434.8|3422.8|3433.3|3421.3|10
1623653490000|2021-06-14 06:51:30|3434.5|3422.5|3434|3422|3435.7|3423.7|3434|3422|5
1623653500000|2021-06-14 06:51:40|3434.3|3422.3|3435.5|3423.5|3435.5|3423.5|3434|3422|2
1623653510000|2021-06-14 06:51:50|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3435|3423|0
1623653520000|2021-06-14 06:52:00|3436.3|3424.3|3438.7|3426.7|3438.8|3426.8|3436.3|3424.3|9
1623653530000|2021-06-14 06:52:10|3438.8|3426.8|3435|3423|3438.8|3426.8|3435|3423|1
1623653540000|2021-06-14 06:52:20|||||||||5
1623653550000|2021-06-14 06:52:30|3434.3|3422.3|3432.4|3420.4|3434.3|3422.3|3432.4|3420.4|26
1623653560000|2021-06-14 06:52:40|3432.3|3420.3|3430.6|3418.6|3432.4|3420.4|3430.6|3418.6|54
1623653570000|2021-06-14 06:52:50|3431.1|3419.1|3430.4|3418.4|3431.3|3419.3|3429.2|3417.2|20
1623653580000|2021-06-14 06:53:00|3430.3|3418.3|3429.9|3417.9|3430.4|3418.4|3429.4|3417.4|9
1623653590000|2021-06-14 06:53:10|3429.4|3417.4|3429.2|3417.2|3429.9|3417.9|3429.2|3417.2|6
1623653600000|2021-06-14 06:53:20|3428.6|3416.6|3428.6|3416.6|3429.2|3417.2|3428.6|3416.6|5
1623653610000|2021-06-14 06:53:30|3427.2|3415.2|3427.2|3415.2|3427.4|3415.4|3426.7|3414.7|33
1623653620000|2021-06-14 06:53:40|||||||||2
1623653630000|2021-06-14 06:53:50|3422.5|3410.5|3420.2|3408.2|3422.5|3410.5|3420.2|3408.2|17
1623653640000|2021-06-14 06:54:00|3419.2|3407.2|3417.4|3401.4|3421.1|3407.2|3415.6|3401.4|0
1623653650000|2021-06-14 06:54:10|3414.4|3402.4|3412.4|3396.4|3414.4|3402.4|3411.9|3396.4|0
1623653660000|2021-06-14 06:54:20|3411.4|3395.4|3408.2|3392.2|3411.4|3396.6|3408.2|3392.2|0
1623653670000|2021-06-14 06:54:30|3405.9|3393.9|3402.8|3386.8|3407.4|3393.9|3401.1|3386.8|0
1623653680000|2021-06-14 06:54:40|3390.4|3378.4|3386.4|3370.4|3397.4|3383.6|3382.9|3366.9|1
1623653690000|2021-06-14 06:54:50|3386.7|3370.7|3382.9|3370.9|3387.4|3371.4|3381.6|3367.6|0
1623653700000|2021-06-14 06:55:00|3383.6|3371.6|3377.6|3365.6|3384.2|3371.6|3376.7|3363.1|0
1623653710000|2021-06-14 06:55:10|3376.7|3364.7|3375.1|3359.1|3378.7|3364.7|3369.6|3356.7|0
1623653720000|2021-06-14 06:55:20|3374.4|3358.4|3370.2|3354.2|3375.1|3361.2|3370.2|3354.2|0
1623653730000|2021-06-14 06:55:30|3366.7|3354.7|3370.7|3358.7|3371.7|3359.6|3366.7|3354.2|0
1623653740000|2021-06-14 06:55:40|3370.6|3358.6|3370.2|3354.2|3371.4|3358.6|3368.9|3354.2|0
1623653750000|2021-06-14 06:55:50|3370.7|3354.7|3368.2|3356.2|3370.7|3356.6|3368.2|3353.7|0
1623653760000|2021-06-14 06:56:00|3370.4|3354.4|3369.4|3357.4|3372.1|3357.6|3369.4|3354.4|0
1623653770000|2021-06-14 06:56:10|3369.7|3357.7|3371.1|3355.1|3371.1|3357.7|3368.9|3354.7|0
1623653780000|2021-06-14 06:56:20|3369.2|3357.2|3369.1|3357.1|3369.2|3357.2|3369.1|3357.1|0
1623653790000|2021-06-14 06:56:30|3368.7|3356.7|3369.7|3357.7|3369.7|3357.7|3368.7|3356.7|0
1623653800000|2021-06-14 06:56:40|3369.9|3357.9|3370.7|3358.7|3370.7|3358.7|3369.9|3357.9|0
1623653810000|2021-06-14 06:56:50|3374.4|3358.4|3372.7|3360.7|3374.4|3360.7|3372.4|3358.4|0
1623653820000|2021-06-14 06:57:00|3373.7|3357.7|3373.7|3361.7|3373.7|3361.7|3372.1|3357.7|0
1623653840000|2021-06-14 06:57:20|3373.2|3361.2|3374.7|3358.7|3374.7|3361.2|3373.2|3357.7|0
1623653850000|2021-06-14 06:57:30|3372.6|3360.6|3377.6|3361.6|3377.6|3363.2|3372.2|3358.7|0
1623653860000|2021-06-14 06:57:40|3377.7|3361.7|3383.1|3367.1|3383.1|3367.1|3377.7|3361.7|0
1623653870000|2021-06-14 06:57:50|3382.4|3366.4|3379.7|3363.7|3383.4|3369.4|3377.6|3363.4|0
1623653880000|2021-06-14 06:58:00|3379.4|3363.4|3380.9|3368.9|3382.1|3368.9|3379.4|3363.4|0
1623653890000|2021-06-14 06:58:10|3380.7|3368.7|3380.7|3368.7|3380.7|3368.7|3380.7|3368.7|0
1623653900000|2021-06-14 06:58:20|3381.2|3369.2|3380.2|3368.2|3381.2|3369.2|3379.6|3367.6|0
1623653910000|2021-06-14 06:58:30|3379.9|3367.9|3380.7|3368.7|3380.7|3368.7|3379.9|3367.9|0
1623653920000|2021-06-14 06:58:40|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.1|3368.1|0
1623653930000|2021-06-14 06:58:50|3380.9|3368.9|3382.2|3370.2|3382.2|3370.2|3377.9|3357.9|2
1623653940000|2021-06-14 06:59:00|3382.4|3370.4|3388.7|3376.7|3388.7|3376.7|3382.4|3369.1|0
1623653950000|2021-06-14 06:59:10|3391.6|3375.6|3390.2|3378.2|3392.7|3378.2|3390.2|3375.6|0
1623653960000|2021-06-14 06:59:20|3392.4|3376.4|3395.4|3383.4|3395.4|3383.4|3392.4|3376.4|0
1623653970000|2021-06-14 06:59:30|3395.6|3383.6|3408.4|3388.4|3408.4|3389.9|3395.6|3383.6|3
1623653980000|2021-06-14 06:59:40|3406.3|3390.3|3403|3391|3408.4|3391.6|3403|3388.4|0
1623653990000|2021-06-14 06:59:50|3402|3390|3400|3388|3402|3390|3400|3388|0
1623654000000|2021-06-14 07:00:00|3399.8|3387.8|3395.4|3383.4|3399.8|3387.8|3395.4|3383.4|0
1623654010000|2021-06-14 07:00:10|3391.3|3379.3|3387.3|3375.3|3391.3|3379.3|3385.8|3373.8|0
1623654020000|2021-06-14 07:00:20|3387.1|3375.1|3396.5|3380.5|3396.5|3380.5|3386.3|3374.3|0
1623654030000|2021-06-14 07:00:30|3400.5|3380.1|3399|3387|3400.5|3387|3398.3|3380.1|0
1623654040000|2021-06-14 07:00:40|3398.8|3386.8|3398.1|3386.1|3399.5|3386.8|3396.5|3382.8|0
1623654050000|2021-06-14 07:00:50|3397.6|3385.6|3395.8|3383.8|3398|3386|3395.8|3383.8|0
1623654060000|2021-06-14 07:01:00|3396|3384|3397|3385|3397|3385|3395|3383|0
1623654070000|2021-06-14 07:01:10|3396.3|3384.3|3398|3386|3398.5|3386.5|3395.8|3383.8|0
1623654080000|2021-06-14 07:01:20|3399|3387|3404.5|3392.5|3404.8|3392.5|3399|3387|0
1623654090000|2021-06-14 07:01:30|3404.1|3392.1|3407.6|3395.6|3408.1|3396.1|3403.8|3390.8|1
1623654100000|2021-06-14 07:01:40|3407.8|3395.8|3408.3|3392.3|3408.5|3395.8|3407|3392|2
1623654110000|2021-06-14 07:01:50|3408.8|3392.8|3408.8|3392.8|3408.8|3395.3|3405.8|3391.8|0
1623654120000|2021-06-14 07:02:00|3408.5|3392.5|3406.8|3394.8|3408.5|3394.8|3406.3|3392.5|0
1623654130000|2021-06-14 07:02:10|3406.3|3394.3|3405.3|3393.3|3406.3|3394.3|3403.1|3389.1|0
1623654140000|2021-06-14 07:02:20|3405.8|3393.8|3407.1|3395.1|3407.1|3395.1|3405.3|3393.3|0
1623654150000|2021-06-14 07:02:30|3407.3|3395.3|3408.5|3396.5|3409.5|3396.5|3406.5|3391.6|0
1623654160000|2021-06-14 07:02:40|3408.8|3396.8|3408|3396|3409.5|3397.5|3408|3396|0
1623654170000|2021-06-14 07:02:50|3408.3|3396.3|3417.1|3397.1|3417.1|3401.1|3407.7|3395.7|2
1623654180000|2021-06-14 07:03:00|3417.3|3397.3|3420.3|3408.3|3420.3|3408.3|3416.3|3397.3|0
1623654190000|2021-06-14 07:03:10|3420|3408|3421.3|3409.3|3421.3|3409.3|3417.3|3404.1|0
1623654200000|2021-06-14 07:03:20|3420.8|3408.8|3421.5|3409.5|3424.3|3412.3|3420.1|3408.1|1
1623654210000|2021-06-14 07:03:30|3421.8|3409.8|3422.6|3410.6|3424.3|3412.3|3421.8|3409.8|0
1623654220000|2021-06-14 07:03:40|3423.1|3411.1|3427.3|3415.3|3427.3|3415.3|3423|3411|9
1623654230000|2021-06-14 07:03:50|3429.5|3417.5|3430.3|3418.3|3431.1|3419.1|3428.8|3416.8|0
1623654240000|2021-06-14 07:04:00|3430.1|3418.1|3427.8|3415.8|3430.1|3418.1|3427.8|3415.8|0
1623654250000|2021-06-14 07:04:10|3427.6|3415.6|3427.8|3415.8|3427.8|3415.8|3427.6|3415.6|0
1623654270000|2021-06-14 07:04:30|3427.3|3415.3|3428.6|3416.6|3428.6|3416.6|3427.3|3415.3|10
1623654280000|2021-06-14 07:04:40|3427.8|3415.8|3430.6|3418.6|3430.6|3418.6|3427.8|3415.8|2
1623654290000|2021-06-14 07:04:50|3430.9|3418.9|3426.8|3410.8|3431.3|3419.3|3426.8|3410.8|6
1623654300000|2021-06-14 07:05:00|3426.3|3410.3|3422|3406|3428.5|3411.6|3422|3406|0
1623654310000|2021-06-14 07:05:10|3422.5|3402.5|3418.6|3402.6|3422.5|3403.8|3413.6|3399.8|0
1623654320000|2021-06-14 07:05:20|3418.8|3402.8|3418.5|3402.5|3419.1|3406.1|3416|3402.5|0
1623654330000|2021-06-14 07:05:30|3418.6|3402.6|3419.1|3407.1|3422.5|3408.6|3417.3|3402.6|0
1623654340000|2021-06-14 07:05:40|3419.3|3407.3|3419.6|3407.6|3421.1|3408.1|3418.6|3404.1|0
1623654350000|2021-06-14 07:05:50|3419.3|3407.3|3419.6|3407.6|3422.5|3409|3419.1|3406.1|0
1623654360000|2021-06-14 07:06:00|3420.6|3408.6|3425.1|3409.1|3425.6|3413.1|3420.6|3408.6|0
1623654370000|2021-06-14 07:06:10|3425.4|3409.4|3425.6|3413.6|3428.1|3414.8|3424.3|3409.4|0
1623654380000|2021-06-14 07:06:20|3427.1|3411.1|3428.1|3416.1|3428.4|3416.1|3425.3|3411.1|0
1623654390000|2021-06-14 07:06:30|3428.3|3416.3|3423.7|3411.7|3430.5|3416.6|3423.7|3411.7|3
1623654400000|2021-06-14 07:06:40|3423.5|3411.5|3423.3|3411.3|3423.8|3411.8|3423|3411|0
1623654410000|2021-06-14 07:06:50|3423.7|3411.7|3424.7|3412.7|3425|3413|3423.2|3411.2|0
1623654420000|2021-06-14 07:07:00|3424.5|3412.5|3425.4|3413.4|3425.8|3413.8|3424.5|3412.5|8
1623654430000|2021-06-14 07:07:10|3426.1|3414.1|3426.5|3414.5|3426.5|3414.5|3425.6|3413.6|0
1623654440000|2021-06-14 07:07:20|3425.1|3413.1|3425.1|3413.1|3426.1|3414.1|3425.1|3413.1|0
1623654450000|2021-06-14 07:07:30|3424.3|3412.3|3422.5|3406.5|3424.3|3412.3|3422.5|3406.5|2
1623654460000|2021-06-14 07:07:40|3421|3409|3421.5|3405.5|3424.6|3410.6|3421|3405.5|0
1623654470000|2021-06-14 07:07:50|3421.1|3405.1|3422.5|3406.5|3422.5|3406.5|3421.1|3405.1|0
1623654480000|2021-06-14 07:08:00|3422.8|3406.8|3428.1|3408.1|3428.5|3414|3422.8|3406.8|0
1623654490000|2021-06-14 07:08:10|3428.5|3408.5|3430.5|3414.5|3430.5|3414.5|3426.6|3408.5|0
1623654500000|2021-06-14 07:08:20|3427.8|3415.8|3430.1|3414.1|3430.5|3415.8|3427.8|3413.8|0
1623654510000|2021-06-14 07:08:30|3429.8|3413.8|3429.8|3413.8|3429.8|3413.8|3429.8|3413.8|0
1623654520000|2021-06-14 07:08:40|3430.5|3414.5|3430.3|3418.3|3431.5|3418.3|3428.6|3414.5|0
1623654530000|2021-06-14 07:08:50|3430.5|3418.5|3430.3|3414.3|3430.8|3418.8|3430|3414.3|0
1623654540000|2021-06-14 07:09:00|3431.5|3415.5|3430.1|3414.1|3431.5|3415.5|3430.1|3414.1|0
1623654550000|2021-06-14 07:09:10|3427.1|3415.1|3425.6|3413.6|3430.1|3415.6|3425.6|3413.4|0
1623654560000|2021-06-14 07:09:20|3425.3|3413.3|3425.3|3413.3|3425.3|3413.3|3425.3|3413.3|0
1623654570000|2021-06-14 07:09:30|3428.1|3412.1|3433.7|3421.7|3433.7|3421.7|3426.1|3412.1|0
1623654580000|2021-06-14 07:09:40|3433.8|3421.8|3438.5|3422.5|3438.8|3423|3433.8|3421.8|1
1623654590000|2021-06-14 07:09:50|3438.3|3422.3|3436.8|3420.8|3438.3|3422.3|3436.8|3420.8|0
1623654600000|2021-06-14 07:10:00|3434.6|3422.6|3434.3|3422.3|3436.8|3422.6|3434.3|3420.8|0
1623654610000|2021-06-14 07:10:10|3433.9|3421.9|3432.4|3420.4|3437.5|3423|3432.4|3420.4|0
1623654620000|2021-06-14 07:10:20|3432.1|3420.1|3429.9|3417.9|3432.1|3420.1|3429.9|3417.9|1
1623654630000|2021-06-14 07:10:30|3429.1|3417.1|3433.1|3421.1|3433.1|3421.1|3429.1|3417.1|10
1623654640000|2021-06-14 07:10:40|3432.6|3420.6|3434.4|3418.4|3436.4|3420.6|3432.6|3416.4|10
1623654650000|2021-06-14 07:10:50|3433.4|3417.4|3433.4|3417.4|3433.4|3417.4|3433.4|3417.4|0
1623654660000|2021-06-14 07:11:00|3433.1|3417.1|3435.4|3419.4|3435.4|3419.9|3430.6|3417.1|0
1623654670000|2021-06-14 07:11:10|3435.8|3419.8|3437.4|3421.4|3437.4|3421.9|3433.4|3419.8|0
1623654680000|2021-06-14 07:11:20|3435.9|3423.9|3437.4|3421.4|3437.4|3423.9|3435.9|3421.4|0
1623654710000|2021-06-14 07:11:50|3436.1|3424.1|3437.4|3425.4|3437.4|3425.4|3436.1|3424.1|0
1623654720000|2021-06-14 07:12:00|3437.8|3425.8|3438.4|3426.4|3438.4|3426.4|3437.8|3425.8|0
1623654730000|2021-06-14 07:12:10|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|5
1623654740000|2021-06-14 07:12:20|3439.9|3427.9|3440.2|3428.2|3440.6|3428.6|3439.9|3427.9|11
1623654750000|2021-06-14 07:12:30|3440.5|3428.5|3440.4|3428.4|3441.2|3429.2|3440.4|3428.4|10
1623654760000|2021-06-14 07:12:40|3439.7|3427.7|3438.9|3426.9|3440.6|3428.6|3438.9|3426.9|0
1623654770000|2021-06-14 07:12:50|3441.5|3425.5|3439.6|3427.6|3441.5|3428.2|3439.6|3425.5|0
1623654780000|2021-06-14 07:13:00|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|0
1623654790000|2021-06-14 07:13:10|3438.9|3426.9|3443.9|3431.9|3443.9|3431.9|3438.9|3426.9|42
1623654800000|2021-06-14 07:13:20|3444.6|3428.6|3444.4|3428.4|3444.6|3428.6|3443.2|3427.2|0
1623654810000|2021-06-14 07:13:30|3443.9|3427.9|3441.9|3425.9|3444|3428|3441.9|3425.9|0
1623654820000|2021-06-14 07:13:40|3442.9|3426.9|3442.2|3430.2|3442.9|3430.2|3441.6|3425.6|36
1623654830000|2021-06-14 07:13:50|3442|3430|3438.4|3426.4|3442|3430|3438.4|3426.4|2
1623654840000|2021-06-14 07:14:00|3438.5|3426.5|3437.7|3425.7|3439.2|3427.2|3437.7|3425.7|0
1623654850000|2021-06-14 07:14:10|3437.4|3425.4|3438.7|3422.7|3438.7|3425.4|3436.4|3422.7|0
1623654860000|2021-06-14 07:14:20|3436.9|3424.9|3437.7|3421.7|3439|3424.9|3436.9|3421.7|0
1623654870000|2021-06-14 07:14:30|3435.9|3423.9|3437.7|3421.7|3437.7|3423.9|3435.9|3421.7|0
1623654880000|2021-06-14 07:14:40|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|0
1623654890000|2021-06-14 07:14:50|3435.2|3423.2|3433.4|3421.4|3435.2|3423.2|3433.2|3421.2|4
1623654900000|2021-06-14 07:15:00|3433.1|3421.1|3431.1|3419.1|3433.1|3421.1|3431.1|3419.1|0
1623654910000|2021-06-14 07:15:10|3431.2|3419.2|3430.7|3418.7|3431.2|3419.2|3430.6|3418.6|0
1623654920000|2021-06-14 07:15:20|3431.1|3419.1|3429.9|3413.9|3431.1|3419.1|3428.7|3413.9|0
1623654930000|2021-06-14 07:15:30|3429.5|3413.5|3423.4|3407.4|3429.5|3413.5|3421.6|3407.4|10
1623654940000|2021-06-14 07:15:40|3423.5|3407.5|3421.7|3405.7|3424|3408|3421.2|3404|0
1623654950000|2021-06-14 07:15:50|3421.5|3405.5|3419.9|3403.9|3422.2|3406.2|3419.9|3403.9|0
1623654960000|2021-06-14 07:16:00|3420|3404|3421.4|3405.4|3421.4|3406.5|3418.5|3404|0
1623654970000|2021-06-14 07:16:10|3418|3406|3422.9|3410.9|3423.5|3410.9|3417.7|3404.4|0
1623654980000|2021-06-14 07:16:20|3425.7|3409.7|3424.2|3412.2|3426.2|3412.2|3424.2|3409.7|0
1623654990000|2021-06-14 07:16:30|3424.4|3412.4|3428.1|3416.1|3428.1|3416.1|3424.4|3412.4|0
1623655000000|2021-06-14 07:16:40|3428.6|3416.6|3433.9|3417.9|3439.4|3420.9|3428.6|3416.6|4
1623655010000|2021-06-14 07:16:50|3433.7|3417.7|3433.7|3417.7|3436.1|3417.9|3433.4|3415.7|0
1623655020000|2021-06-14 07:17:00|3433.6|3417.6|3436.6|3420.6|3436.6|3420.6|3430.6|3417.2|0
1623655030000|2021-06-14 07:17:10|3437.4|3417.4|3435.2|3419.2|3438.8|3421.4|3435.2|3417.4|0
1623655040000|2021-06-14 07:17:20|3429.1|3417.1|3429.1|3417.1|3429.1|3417.1|3429|3417|5
1623655050000|2021-06-14 07:17:30|3428.6|3416.6|3428.3|3416.3|3428.6|3416.6|3428.3|3416.3|0
1623655060000|2021-06-14 07:17:40|3428|3416|3428|3416|3428|3416|3428|3416|0
1623655070000|2021-06-14 07:17:50|3428.5|3416.5|3428.6|3416.6|3428.6|3416.6|3428.5|3416.5|0
1623655080000|2021-06-14 07:18:00|3426.6|3414.6|3425.6|3413.6|3426.6|3414.6|3425.1|3413.1|0
1623655090000|2021-06-14 07:18:10|3428.8|3412.8|3428.1|3416.1|3428.8|3416.1|3427.6|3412.8|2
1623655100000|2021-06-14 07:18:20|3428.3|3416.3|3428.8|3416.8|3429.7|3417.7|3428.1|3416.1|2
1623655120000|2021-06-14 07:18:40|3428.5|3416.5|3423.8|3411.8|3428.5|3416.5|3423.8|3411.8|10
1623655130000|2021-06-14 07:18:50|3423.1|3411.1|3424.8|3408.8|3424.8|3411.1|3422.3|3408.8|1
1623655140000|2021-06-14 07:19:00|3422.3|3410.3|3419.5|3407.5|3422.5|3410.3|3419.5|3406.5|0
1623655150000|2021-06-14 07:19:10|3419.3|3407.3|3419.5|3403.5|3420.5|3407.3|3419.3|3403.5|0
1623655160000|2021-06-14 07:19:20|3419.8|3403.8|3420.8|3404.8|3421.8|3407.3|3419|3403.8|0
1623655170000|2021-06-14 07:19:30|3420.1|3404.1|3421.8|3405.8|3421.9|3406.8|3418.8|3404.1|0
1623655180000|2021-06-14 07:19:40|3420.4|3408.4|3421.8|3405.8|3421.8|3408.9|3420.1|3405.8|0
1623655190000|2021-06-14 07:19:50|3419.6|3407.6|3418.3|3406.3|3419.6|3407.6|3417.9|3405.9|0
1623655200000|2021-06-14 07:20:00|3418.9|3406.9|3418.8|3406.8|3420.4|3407.4|3417.4|3404.4|0
1623655210000|2021-06-14 07:20:10|3419.1|3407.1|3421.8|3409.8|3421.8|3409.8|3419.1|3405.8|1
1623655220000|2021-06-14 07:20:20|3421.3|3409.3|3422.8|3410.8|3423.1|3411.1|3420.9|3408.9|1
1623655230000|2021-06-14 07:20:30|3423.1|3411.1|3423.6|3411.6|3425.4|3411.6|3419.6|3407.6|3
1623655240000|2021-06-14 07:20:40|3426.3|3410.3|3427.9|3411.9|3429.6|3413.6|3425.6|3410.3|0
1623655250000|2021-06-14 07:20:50|3428.1|3412.1|3427.4|3411.4|3428.4|3414.3|3426.3|3411.4|0
1623655260000|2021-06-14 07:21:00|3427.6|3411.6|3426.9|3410.9|3428.1|3413.9|3425.9|3410.8|0
1623655270000|2021-06-14 07:21:10|3426.8|3410.8|3427.4|3411.4|3427.4|3412.9|3424.9|3410.8|0
1623655280000|2021-06-14 07:21:20|3425.9|3413.9|3422.3|3410.3|3426.4|3414.4|3422.3|3410.3|0
1623655290000|2021-06-14 07:21:30|3422.1|3410.1|3419.4|3407.4|3422.1|3410.1|3419.3|3407.3|0
1623655300000|2021-06-14 07:21:40|3417.9|3405.9|3417.3|3405.3|3419.6|3407.6|3417.3|3405.3|0
1623655310000|2021-06-14 07:21:50|3417.4|3405.4|3417.4|3405.4|3417.6|3405.6|3417.3|3405.3|0
1623655320000|2021-06-14 07:22:00|3420.4|3404.4|3419.4|3407.4|3420.4|3407.4|3418.9|3404.4|0
1623655330000|2021-06-14 07:22:10|3422.1|3406.1|3422.4|3406.4|3423.1|3407.1|3422.1|3406.1|0
1623655340000|2021-06-14 07:22:20|3422.9|3406.9|3424.8|3408.8|3424.8|3408.8|3419.4|3406.9|0
1623655350000|2021-06-14 07:22:30|3424.9|3408.9|3425.3|3409.3|3425.3|3409.3|3424.9|3408.9|0
1623655360000|2021-06-14 07:22:40|3426.4|3410.4|3430.4|3418.4|3430.6|3418.6|3424.6|3410.4|2
1623655370000|2021-06-14 07:22:50|3430.6|3418.6|3433.8|3421.8|3433.8|3421.8|3430.6|3418.6|0
1623655380000|2021-06-14 07:23:00|3435.1|3419.1|3431.4|3419.4|3435.1|3419.4|3431.4|3417.8|0
1623655390000|2021-06-14 07:23:10|3430.6|3418.6|3430.4|3418.4|3430.6|3418.6|3429.3|3417.3|0
1623655400000|2021-06-14 07:23:20|3428.7|3416.7|3428.2|3416.2|3428.7|3416.7|3428.2|3416.2|0
1623655410000|2021-06-14 07:23:30|3427.4|3415.4|3426.8|3410.8|3427.8|3415.6|3426.8|3410.8|3
1623655420000|2021-06-14 07:23:40|3426.6|3410.6|3425.8|3409.8|3426.6|3410.6|3425.8|3409.8|0
1623655430000|2021-06-14 07:23:50|3426.3|3410.3|3425.6|3409.6|3426.3|3411.6|3423.6|3409.6|0
1623655440000|2021-06-14 07:24:00|3425.8|3409.8|3424.4|3408.4|3426.1|3411.3|3422.9|3408.4|0
1623655450000|2021-06-14 07:24:10|3424.3|3408.3|3424.9|3408.9|3425.1|3409.1|3424.3|3408.3|0
1623655460000|2021-06-14 07:24:20|3425.1|3409.1|3425.1|3409.1|3425.3|3409.3|3425.1|3409.1|0
1623655470000|2021-06-14 07:24:30|3424.8|3408.8|3425.8|3409.8|3425.8|3409.8|3424.8|3408.8|0
1623655480000|2021-06-14 07:24:40|3425.4|3409.4|3425.4|3409.4|3425.4|3409.4|3425.4|3409.4|0
1623655490000|2021-06-14 07:24:50|3423.6|3411.6|3426.6|3410.6|3429.1|3413.1|3423.6|3410.6|0
1623655500000|2021-06-14 07:25:00|3426.3|3410.3|3422.6|3410.6|3426.3|3411.6|3422.6|3408.8|0
1623655510000|2021-06-14 07:25:10|3422.3|3410.3|3420.9|3408.9|3423.1|3410.3|3420.9|3407.1|0
1623655520000|2021-06-14 07:25:20|3419.6|3407.6|3421.7|3409.7|3421.7|3409.7|3419.2|3407.2|0
1623655530000|2021-06-14 07:25:30|3421.1|3409.1|3421.7|3409.7|3422.6|3410.6|3421.1|3409.1|0
1623655540000|2021-06-14 07:25:40|3421.4|3409.4|3422.1|3410.1|3422.1|3410.1|3420.7|3408.7|0
1623655560000|2021-06-14 07:26:00|3421.6|3409.6|3419.9|3407.9|3421.6|3409.6|3419.9|3407.9|0
1623655570000|2021-06-14 07:26:10|3419.6|3407.6|3419.2|3407.2|3419.6|3407.6|3419.1|3407.1|0
1623655580000|2021-06-14 07:26:20|3419.6|3407.6|3419.7|3407.7|3419.7|3407.7|3418.6|3406.6|2
1623655590000|2021-06-14 07:26:30|3420.9|3408.9|3421.9|3409.9|3422.2|3410.2|3420.9|3408.9|0
1623655600000|2021-06-14 07:26:40|3421.4|3409.4|3421.4|3409.4|3421.4|3409.4|3421.4|3409.4|0
1623655610000|2021-06-14 07:26:50|3424.4|3408.4|3422.2|3410.2|3424.4|3411.7|3422.2|3408.4|0
1623655620000|2021-06-14 07:27:00|3422.6|3410.6|3422.9|3410.9|3427.2|3411.2|3422.6|3410.6|0
1623655630000|2021-06-14 07:27:10|3423.1|3411.1|3422.6|3410.6|3423.1|3411.1|3422.6|3410.6|0
1623655640000|2021-06-14 07:27:20|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|0
1623655650000|2021-06-14 07:27:30|3421.9|3409.9|3419.2|3407.2|3421.9|3409.9|3419.2|3407.2|0
1623655660000|2021-06-14 07:27:40|3419.4|3407.4|3420|3408|3420|3408|3419.4|3407.4|0
1623655670000|2021-06-14 07:27:50|3419.7|3407.7|3419.4|3407.4|3419.7|3407.7|3419.4|3407.4|0
1623655680000|2021-06-14 07:28:00|3421.1|3409.1|3419.7|3407.7|3421.1|3409.1|3419.7|3407.7|0
1623655690000|2021-06-14 07:28:10|3419.9|3407.9|3418.9|3406.9|3419.9|3407.9|3418.9|3406.9|0
1623655700000|2021-06-14 07:28:20|3418.5|3406.5|3418.9|3406.9|3418.9|3406.9|3418.5|3406.5|0
1623655720000|2021-06-14 07:28:40|3418|3406|3414.5|3402.5|3418|3406|3414.4|3402.4|12
1623655730000|2021-06-14 07:28:50|3414|3402|3415|3403|3415|3403|3414|3402|4
1623655740000|2021-06-14 07:29:00|3414.9|3402.9|3414.2|3402.2|3415|3403|3414.2|3402.2|0
1623655750000|2021-06-14 07:29:10|3413.2|3401.2|3411|3399|3413.2|3401.2|3410.5|3398.5|1
1623655760000|2021-06-14 07:29:20|3410.7|3398.7|3411|3399|3411.4|3399.4|3409.7|3397.7|1
1623655770000|2021-06-14 07:29:30|3411.4|3399.4|3415.2|3403.2|3417.4|3404.9|3411.4|3399.4|0
1623655780000|2021-06-14 07:29:40|3414.9|3402.9|3414.5|3402.5|3415.2|3403.2|3414.5|3402.5|0
1623655790000|2021-06-14 07:29:50|3413.9|3401.9|3413.9|3401.9|3413.9|3401.9|3413.9|3401.9|0
1623655800000|2021-06-14 07:30:00|3414.2|3402.2|3412.2|3400.2|3414.5|3402.5|3412.2|3400.2|0
1623655810000|2021-06-14 07:30:10|3412|3400|3410.9|3398.9|3412|3400|3410.9|3398.9|0
1623655820000|2021-06-14 07:30:20|3410.7|3398.7|3409|3397|3410.7|3398.7|3409|3397|2
1623655830000|2021-06-14 07:30:30|3408.8|3396.8|3409.3|3397.3|3409.3|3397.3|3408.5|3396.5|0
1623655840000|2021-06-14 07:30:40|3408.7|3396.7|3408.7|3396.7|3408.8|3396.8|3408.5|3396.5|3
1623655850000|2021-06-14 07:30:50|3408.8|3396.8|3409.5|3397.5|3409.5|3397.5|3408.3|3396.3|0
1623655860000|2021-06-14 07:31:00|3409.2|3397.2|3408.3|3396.3|3409.2|3397.2|3407.8|3395.8|4
1623655870000|2021-06-14 07:31:10|3407.7|3395.7|3408.5|3396.5|3408.5|3396.5|3407.7|3395.7|6
1623655880000|2021-06-14 07:31:20|3408.8|3396.8|3408.8|3396.8|3409.2|3397.2|3408.8|3396.8|0
1623655890000|2021-06-14 07:31:30|3409|3397|3409.3|3397.3|3409.3|3397.3|3408.5|3396.5|3
1623655900000|2021-06-14 07:31:40|3408.8|3396.8|3409.3|3397.3|3409.3|3397.3|3408.8|3396.8|0
1623655910000|2021-06-14 07:31:50|3408.8|3396.8|3408.8|3396.8|3408.8|3396.8|3408.8|3396.8|0
1623655930000|2021-06-14 07:32:10|3408.7|3396.7|3409.2|3397.2|3410.5|3398.5|3408.7|3396.7|0
1623655940000|2021-06-14 07:32:20|3410.7|3398.7|3410.8|3398.8|3411.3|3399.3|3409.2|3397.2|0
1623655950000|2021-06-14 07:32:30|3412.2|3400.2|3412.7|3400.7|3414.7|3400.7|3412.2|3398.3|0
1623655960000|2021-06-14 07:32:40|3413.2|3401.2|3418.7|3402.7|3421.2|3409.2|3413.2|3401.2|0
1623655970000|2021-06-14 07:32:50|3419|3403|3425.7|3409.7|3425.7|3411.1|3417.2|3403|0
1623655980000|2021-06-14 07:33:00|3424.2|3412.2|3426.5|3410.5|3426.5|3414.3|3422.8|3409.7|0
1623655990000|2021-06-14 07:33:10|3427.5|3411.5|3425.5|3413.5|3427.5|3413.5|3423.8|3409.7|0
1623656000000|2021-06-14 07:33:20|3426.2|3414.2|3422.2|3410.2|3426.8|3414.8|3422.2|3408.3|0
1623656010000|2021-06-14 07:33:30|3424.7|3408.7|3422.2|3410.2|3424.7|3410.2|3422.2|3408.7|0
1623656030000|2021-06-14 07:33:50|3424.5|3408.5|3425.7|3409.7|3425.7|3409.7|3424.5|3408.5|0
1623656040000|2021-06-14 07:34:00|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|0
1623656050000|2021-06-14 07:34:10|3424|3412|3424.2|3412.2|3424.2|3412.2|3423.2|3411.2|0
1623656060000|2021-06-14 07:34:20|3424.3|3412.3|3427.3|3415.3|3428.7|3415.3|3424.3|3412.3|0
1623656070000|2021-06-14 07:34:30|3427.7|3415.7|3427.2|3415.2|3427.7|3415.7|3427.2|3415.2|0
1623656080000|2021-06-14 07:34:40|3427.3|3415.3|3426.7|3414.7|3428.2|3416.2|3426.7|3414.7|0
1623656090000|2021-06-14 07:34:50|3426.5|3414.5|3424.9|3412.9|3428|3414.5|3424.9|3412|0
1623656100000|2021-06-14 07:35:00|3424.5|3412.5|3426|3410|3426.4|3412.9|3424.5|3410|0
1623656110000|2021-06-14 07:35:10|3423.5|3411.5|3425|3409|3425.5|3411.5|3423.5|3409|0
1623656120000|2021-06-14 07:35:20|3422.2|3410.2|3422.7|3406.7|3422.7|3410.2|3421|3406.7|0
1623656130000|2021-06-14 07:35:30|3422|3406|3420.5|3408.5|3422|3408.5|3419|3406|0
1623656140000|2021-06-14 07:35:40|3420.4|3408.4|3424.9|3408.9|3425.5|3408.9|3416.7|3403.7|14
1623656150000|2021-06-14 07:35:50|3424.7|3408.7|3422.6|3406.6|3426.4|3408.7|3422.2|3405.1|0
1623656160000|2021-06-14 07:36:00|3422.9|3406.9|3423.2|3407.2|3423.2|3407.2|3422.9|3406.9|0
1623656170000|2021-06-14 07:36:10|3423.5|3407.5|3423.2|3411.2|3423.5|3411.2|3423.2|3407.2|0
1623656190000|2021-06-14 07:36:30|3422.9|3410.9|3425|3409|3425|3410.9|3422.9|3409|0
1623656200000|2021-06-14 07:36:40|3426.5|3410.5|3426.5|3410.5|3426.5|3410.5|3426.5|3410.5|0
1623656210000|2021-06-14 07:36:50|3428.1|3408.1|3425.2|3409.2|3428.1|3410.1|3425.2|3408.1|0
1623656220000|2021-06-14 07:37:00|3424.9|3408.9|3423|3411|3425.4|3411.4|3423|3408.9|0
1623656230000|2021-06-14 07:37:10|3422.7|3410.7|3422.9|3410.9|3422.9|3410.9|3422.7|3410.7|0
1623656240000|2021-06-14 07:37:20|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|0
1623656250000|2021-06-14 07:37:30|3422.9|3410.9|3423.5|3411.5|3423.5|3411.5|3422.9|3410.9|0
1623656260000|2021-06-14 07:37:40|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1623656270000|2021-06-14 07:37:50|3423.2|3411.2|3425.7|3413.7|3425.9|3413.7|3423.2|3409.7|0
1623656280000|2021-06-14 07:38:00|3428.7|3412.7|3428.9|3416.9|3428.9|3416.9|3426.9|3412.7|0
1623656290000|2021-06-14 07:38:10|3429.2|3417.2|3428.9|3416.9|3429.2|3417.2|3428.9|3416.9|0
1623656300000|2021-06-14 07:38:20|3428.7|3416.7|3431.1|3419.1|3435.2|3420.3|3428.7|3416.7|0
1623656310000|2021-06-14 07:38:30|3430.8|3418.8|3435.8|3423.8|3436.3|3424.3|3430.8|3418.8|0
1623656320000|2021-06-14 07:38:40|3435.4|3423.4|3433.4|3421.4|3435.4|3423.4|3433.4|3421.4|0
1623656330000|2021-06-14 07:38:50|3432.9|3420.9|3428.9|3416.9|3432.9|3420.9|3428.9|3416.9|0
1623656340000|2021-06-14 07:39:00|3429.6|3417.6|3429.6|3413.6|3429.6|3417.6|3429.4|3413.6|0
1623656350000|2021-06-14 07:39:10|3428.4|3412.4|3424.4|3412.4|3428.6|3413.9|3424.4|3410.7|2
1623656360000|2021-06-14 07:39:20|3423|3411|3427.9|3411.9|3427.9|3411.9|3422.5|3410.5|0
1623656380000|2021-06-14 07:39:40|3427.7|3411.7|3424.6|3412.6|3427.7|3412.9|3424.6|3411.1|0
1623656400000|2021-06-14 07:40:00|3423.4|3411.4|3422.5|3410.5|3423.4|3411.4|3422.5|3410.5|0
1623656410000|2021-06-14 07:40:10|3422.4|3410.4|3421.2|3409.2|3422.5|3410.5|3420.7|3408.7|0
1623656420000|2021-06-14 07:40:20|3420.9|3408.9|3420.2|3408.2|3421|3409|3420.2|3408.2|3
1623656430000|2021-06-14 07:40:30|3420|3408|3419.5|3407.5|3420|3408|3419.5|3407.5|4
1623656440000|2021-06-14 07:40:40|3419.3|3407.3|3419|3407|3419.3|3407.3|3419|3407|0
1623656450000|2021-06-14 07:40:50|3419.3|3407.3|3421.2|3409.2|3421.2|3409.2|3419.3|3407.3|3
1623656460000|2021-06-14 07:41:00|3420.7|3408.7|3420.3|3408.3|3420.8|3408.8|3420.3|3408.3|0
1623656470000|2021-06-14 07:41:10|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|0
1623656480000|2021-06-14 07:41:20|3420.3|3408.3|3419.8|3407.8|3420.3|3408.3|3419.8|3407.8|0
1623656490000|2021-06-14 07:41:30|3419.7|3407.7|3419.8|3407.8|3419.8|3407.8|3419.3|3407.3|0
1623656500000|2021-06-14 07:41:40|3420.2|3408.2|3419.8|3407.8|3420.2|3408.2|3418.5|3406.5|0
1623656510000|2021-06-14 07:41:50|3419.7|3407.7|3419.3|3407.3|3419.7|3407.7|3419.3|3407.3|0
1623656520000|2021-06-14 07:42:00|3418.7|3406.7|3418|3402|3420.2|3406.7|3418|3402|0
1623656530000|2021-06-14 07:42:10|3418.2|3402.2|3415.9|3399.9|3418.2|3402.2|3413.4|3399.7|0
1623656540000|2021-06-14 07:42:20|3417.2|3401.2|3413.2|3401.2|3417.5|3402.2|3412.4|3400|0
1623656550000|2021-06-14 07:42:30|3413.8|3401.8|3415.7|3403.7|3417.2|3405.2|3413.8|3401.8|0
1623656560000|2021-06-14 07:42:40|3415.8|3403.8|3413.2|3401.2|3415.8|3403.8|3413.2|3401.2|0
1623656570000|2021-06-14 07:42:50|3414|3402|3412.5|3400.5|3414.7|3402.7|3412|3400|0
1623656580000|2021-06-14 07:43:00|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|0
1623656590000|2021-06-14 07:43:10|3411.9|3399.9|3411.2|3399.2|3411.9|3399.9|3411.2|3399.2|0
1623656600000|2021-06-14 07:43:20|3410.7|3398.7|3417.4|3401.4|3417.4|3401.4|3410.5|3398.5|0
1623656610000|2021-06-14 07:43:30|3415.9|3403.9|3416.2|3400.2|3417.9|3403.9|3415.5|3400.2|0
1623656620000|2021-06-14 07:43:40|3415|3403|3415|3403|3415|3403|3415|3403|0
1623656630000|2021-06-14 07:43:50|3415.4|3403.4|3414.7|3402.7|3415.4|3403.4|3414.7|3402.7|0
1623656640000|2021-06-14 07:44:00|3414.5|3402.5|3415.5|3403.5|3415.5|3403.5|3414.5|3402.5|0
1623656650000|2021-06-14 07:44:10|3415.2|3403.2|3414.8|3402.8|3415.2|3403.2|3414.8|3402.8|0
1623656670000|2021-06-14 07:44:30|3413|3401|3416|3400|3416.4|3403|3413|3400|0
1623656680000|2021-06-14 07:44:40|3415.7|3399.7|3412|3400|3415.7|3401.5|3412|3399.7|0
1623656690000|2021-06-14 07:44:50|3411.5|3399.5|3410.8|3398.8|3411.7|3399.7|3410.8|3398.8|0
1623656700000|2021-06-14 07:45:00|3411.5|3399.5|3410.5|3398.5|3412.2|3400.2|3410.5|3398.5|0
1623656710000|2021-06-14 07:45:10|3409.8|3397.8|3410|3398|3410|3398|3409.8|3397.8|7
1623656720000|2021-06-14 07:45:20|3410.5|3398.5|3410|3398|3411.5|3399.5|3410|3398|0
1623656730000|2021-06-14 07:45:30|3409.3|3397.3|3411.8|3399.8|3412.5|3400.5|3409.3|3397.3|0
1623656740000|2021-06-14 07:45:40|3411.7|3399.7|3412|3400|3412|3400|3411.5|3399.5|0
1623656760000|2021-06-14 07:46:00|3412.3|3400.3|3419.4|3403.4|3419.4|3403.4|3412.3|3400.3|0
1623656770000|2021-06-14 07:46:10|3420|3404|3421.4|3405.4|3421.4|3405.4|3420|3404|0
1623656780000|2021-06-14 07:46:20|3420.9|3404.9|3420.9|3404.9|3420.9|3404.9|3420.9|3404.9|0
1623656790000|2021-06-14 07:46:30|3421|3405|3419.9|3407.9|3421|3407.9|3419.5|3405|0
1623656800000|2021-06-14 07:46:40|3421.4|3405.4|3420.5|3404.5|3421.4|3405.4|3420.5|3404.5|0
1623656820000|2021-06-14 07:47:00|3420.4|3404.4|3420.5|3404.5|3420.5|3404.5|3420.4|3404.4|0
1623656830000|2021-06-14 07:47:10|3420.9|3404.9|3420.9|3404.9|3420.9|3404.9|3420.9|3404.9|0
1623656880000|2021-06-14 07:48:00|3421|3405|3421|3405|3421|3405|3421|3405|0
1623656920000|2021-06-14 07:48:40|3421.4|3405.4|3421.4|3405.4|3421.4|3405.4|3421.4|3405.4|0
1623656930000|2021-06-14 07:48:50|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|0
1623656940000|2021-06-14 07:49:00|3421.4|3405.4|3421.7|3405.7|3422|3406|3421.4|3405.4|0
1623656950000|2021-06-14 07:49:10|3421.4|3405.4|3421.4|3405.4|3421.4|3405.4|3421.4|3405.4|0
1623656960000|2021-06-14 07:49:20|3419.7|3407.7|3419.7|3407.7|3419.7|3407.7|3419.7|3407.7|0
1623656970000|2021-06-14 07:49:30|3420|3408|3420|3408|3420|3408|3420|3408|0
1623656990000|2021-06-14 07:49:50|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|0
1623657000000|2021-06-14 07:50:00|3419.2|3407.2|3417|3405|3419.2|3407.2|3417|3405|0
1623657010000|2021-06-14 07:50:10|3417.5|3405.5|3416.7|3404.7|3417.5|3405.5|3416.7|3404.7|0
1623657030000|2021-06-14 07:50:30|3416.8|3404.8|3417.8|3405.8|3417.8|3405.8|3416.8|3404.8|0
1623657040000|2021-06-14 07:50:40|3417.2|3405.2|3417.5|3405.5|3417.5|3405.5|3417.2|3405.2|0
1623657050000|2021-06-14 07:50:50|3417.8|3405.8|3420.4|3408.4|3420.4|3408.4|3417.8|3405.8|0
1623657070000|2021-06-14 07:51:10|3420.9|3408.9|3422|3410|3424.5|3410.2|3420.9|3407.4|0
1623657080000|2021-06-14 07:51:20|3422.4|3410.4|3419.7|3407.7|3422.5|3410.5|3419.7|3407.7|0
1623657090000|2021-06-14 07:51:30|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|0
1623657100000|2021-06-14 07:51:40|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|0
1623657120000|2021-06-14 07:52:00|3416.2|3404.2|3418.2|3406.2|3418.2|3406.2|3416.2|3404.2|0
1623657130000|2021-06-14 07:52:10|3418.5|3406.5|3417.7|3405.7|3418.5|3406.5|3417.7|3405.7|0
1623657160000|2021-06-14 07:52:40|3418.7|3406.7|3419.5|3407.5|3419.5|3407.5|3418.7|3406.7|0
1623657170000|2021-06-14 07:52:50|3419.7|3407.7|3420.2|3408.2|3420.2|3408.2|3419.7|3407.7|0
1623657190000|2021-06-14 07:53:10|3420.5|3408.5|3420.5|3408.5|3420.5|3408.5|3420.5|3408.5|0
1623657200000|2021-06-14 07:53:20|3419.8|3407.8|3420.5|3408.5|3420.5|3408.5|3419.7|3407.7|0
1623657210000|2021-06-14 07:53:30|3421.6|3409.6|3423.7|3411.7|3423.8|3411.8|3421.6|3409.6|0
1623657260000|2021-06-14 07:54:20|3423.8|3411.8|3426|3414|3427|3415|3423.8|3411.8|0
1623657270000|2021-06-14 07:54:30|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|0
1623657280000|2021-06-14 07:54:40|3426.4|3414.4|3426.7|3414.7|3427.2|3415.2|3425.5|3413.5|0
1623657290000|2021-06-14 07:54:50|3426.4|3414.4|3426.5|3414.5|3426.5|3414.5|3426|3414|0
1623657300000|2021-06-14 07:55:00|3427|3415|3426.5|3414.5|3427|3415|3426.5|3414.5|0
1623657310000|2021-06-14 07:55:10|3428.2|3416.2|3428|3416|3428.2|3416.2|3428|3416|0
1623657320000|2021-06-14 07:55:20|3429|3417|3428.4|3416.4|3429|3417|3428.2|3416.2|0
1623657330000|2021-06-14 07:55:30|3428.5|3416.5|3429.5|3417.5|3430|3418|3428.5|3416.5|0
1623657340000|2021-06-14 07:55:40|3429.4|3417.4|3429.5|3417.5|3429.5|3417.5|3428.5|3416.5|0
1623657350000|2021-06-14 07:55:50|3430|3418|3430|3418|3430|3418|3430|3418|0
1623657360000|2021-06-14 07:56:00|3429.2|3417.2|3427.9|3415.9|3429.4|3417.2|3427.5|3413.4|0
1623657380000|2021-06-14 07:56:20|3430|3414|3430|3414|3430|3414|3430|3414|0
1623657390000|2021-06-14 07:56:30|3430.4|3414.4|3430.4|3414.4|3430.4|3414.4|3430.4|3414.4|0
1623657400000|2021-06-14 07:56:40|3428.5|3416.5|3428.9|3416.9|3428.9|3416.9|3428.5|3416.5|0
1623657410000|2021-06-14 07:56:50|3427.4|3415.4|3426.9|3414.9|3427.4|3415.4|3426.9|3414.9|0
1623657420000|2021-06-14 07:57:00|3426.4|3414.4|3430.4|3414.4|3430.4|3414.4|3426.4|3412.7|0
1623657430000|2021-06-14 07:57:10|3428.2|3416.2|3427.9|3415.9|3428.2|3416.2|3427.9|3415.9|0
1623657440000|2021-06-14 07:57:20|3429.4|3413.4|3429.4|3413.4|3429.4|3415.9|3427.9|3413.4|0
1623657450000|2021-06-14 07:57:30|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|0
1623657460000|2021-06-14 07:57:40|3429.7|3413.7|3426.9|3414.9|3429.7|3414.9|3426.9|3413.4|0
1623657480000|2021-06-14 07:58:00|3427|3415|3427|3415|3427|3415|3427|3415|0
1623657490000|2021-06-14 07:58:10|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|0
1623657510000|2021-06-14 07:58:30|3428.7|3412.7|3428.7|3412.7|3428.7|3412.7|3428.7|3412.7|0
1623657520000|2021-06-14 07:58:40|3425.9|3413.9|3422.5|3410.5|3425.9|3413.9|3422.2|3410.2|0
1623657530000|2021-06-14 07:58:50|3423.4|3411.4|3420.8|3408.8|3423.4|3411.4|3420.8|3408.8|0
1623657540000|2021-06-14 07:59:00|3421.8|3409.8|3421.8|3409.8|3421.8|3409.8|3421.8|3409.8|0
1623657590000|2021-06-14 07:59:50|3421|3409|3419.5|3407.5|3421|3409|3419.5|3407.5|0
1623657600000|2021-06-14 08:00:00|3418.7|3406.7|3420|3408|3420.2|3408.2|3418.7|3406.7|0
1623657610000|2021-06-14 08:00:10|3417.2|3405.2|3417.7|3405.7|3417.8|3405.8|3416.5|3404.5|0
1623657620000|2021-06-14 08:00:20|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|0
1623657630000|2021-06-14 08:00:30|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1623657640000|2021-06-14 08:00:40|3417.8|3405.8|3415.2|3403.2|3417.8|3405.8|3415.2|3403.2|0
1623657650000|2021-06-14 08:00:50|3415.3|3403.3|3416.3|3404.3|3416.3|3404.3|3414.8|3402.8|5
1623657660000|2021-06-14 08:01:00|3415.8|3403.8|3414.1|3402.1|3415.8|3403.8|3414.1|3402.1|0
1623657670000|2021-06-14 08:01:10|3414.3|3402.3|3412.8|3400.8|3414.3|3402.3|3412.8|3400.8|0
1623657680000|2021-06-14 08:01:20|3412.5|3400.5|3413|3401|3413|3401|3410.8|3398.8|4
1623657690000|2021-06-14 08:01:30|3414.5|3402.5|3414.1|3402.1|3414.8|3402.8|3414.1|3402.1|0
1623657720000|2021-06-14 08:02:00|3416.1|3404.1|3416.1|3404.1|3416.1|3404.1|3416.1|3404.1|0
1623657730000|2021-06-14 08:02:10|3416.8|3404.8|3417.7|3405.7|3417.7|3405.7|3416.8|3404.8|0
1623657740000|2021-06-14 08:02:20|3418.2|3406.2|3418.7|3406.7|3419.3|3407.3|3418.2|3406.2|0
1623657750000|2021-06-14 08:02:30|3419.2|3407.2|3417.8|3405.8|3419.7|3407.7|3417.8|3405.8|0
1623657760000|2021-06-14 08:02:40|3417.7|3405.7|3416.1|3404.1|3417.7|3405.7|3416.1|3404.1|0
1623657770000|2021-06-14 08:02:50|3415.6|3403.6|3415.6|3403.6|3415.6|3403.6|3415.6|3403.6|0
1623657780000|2021-06-14 08:03:00|3415.5|3403.5|3415.6|3403.6|3415.6|3403.6|3415.5|3403.5|0
1623657790000|2021-06-14 08:03:10|3415.8|3403.8|3417.3|3405.3|3417.3|3405.3|3415.8|3403.8|0
1623657800000|2021-06-14 08:03:20|3416.8|3404.8|3416.1|3404.1|3416.8|3404.8|3416.1|3404.1|0
1623657810000|2021-06-14 08:03:30|3415.6|3403.6|3414.8|3402.8|3415.6|3403.6|3414|3402|0
1623657820000|2021-06-14 08:03:40|3415|3403|3415.8|3403.8|3415.8|3403.8|3415|3403|0
1623657830000|2021-06-14 08:03:50|3415.3|3403.3|3417.6|3405.6|3417.6|3405.6|3415.3|3403.3|4
1623657840000|2021-06-14 08:04:00|3418|3406|3417.5|3405.5|3418|3406|3417.5|3405.5|0
1623657850000|2021-06-14 08:04:10|3417.6|3405.6|3418|3406|3418|3406|3417.6|3405.6|0
1623657860000|2021-06-14 08:04:20|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|0
1623657870000|2021-06-14 08:04:30|3417.1|3405.1|3416.5|3404.5|3417.1|3405.1|3416|3404|0
1623657880000|2021-06-14 08:04:40|3416.8|3404.8|3416|3404|3416.8|3404.8|3416|3404|0
1623657900000|2021-06-14 08:05:00|3415.5|3403.5|3417.3|3405.3|3417.3|3405.3|3415.5|3403.5|0
1623657910000|2021-06-14 08:05:10|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|0
1623657920000|2021-06-14 08:05:20|3417.3|3405.3|3417|3405|3417.3|3405.3|3417|3405|0
1623657930000|2021-06-14 08:05:30|3416.6|3404.6|3416.6|3404.6|3417|3405|3416.6|3404.6|0
1623657940000|2021-06-14 08:05:40|3417.1|3405.1|3416.5|3404.5|3417.1|3405.1|3416.5|3404.5|1
1623657950000|2021-06-14 08:05:50|3415.3|3403.3|3416.1|3404.1|3417|3405|3415|3403|0
1623657970000|2021-06-14 08:06:10|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|0
1623657980000|2021-06-14 08:06:20|3415.3|3403.3|3414.5|3402.5|3415.3|3403.3|3414.5|3402.5|3
1623657990000|2021-06-14 08:06:30|3414.3|3402.3|3413.6|3401.6|3414.3|3402.3|3412.1|3400.1|0
1623658000000|2021-06-14 08:06:40|3413.1|3401.1|3412.6|3400.6|3413.1|3401.1|3412.6|3400.6|0
1623658030000|2021-06-14 08:07:10|3412.2|3400.2|3411.1|3399.1|3412.2|3400.2|3410.5|3398.5|1
1623658040000|2021-06-14 08:07:20|3410.6|3398.6|3410.8|3398.8|3410.8|3398.8|3410.5|3398.5|0
1623658050000|2021-06-14 08:07:30|3410.1|3398.1|3410.3|3398.3|3411.1|3399.1|3410.1|3398.1|4
1623658060000|2021-06-14 08:07:40|3411.1|3399.1|3411.1|3399.1|3411.1|3399.1|3411.1|3399.1|0
1623658070000|2021-06-14 08:07:50|3410.3|3398.3|3410.3|3398.3|3410.3|3398.3|3410.3|3398.3|0
1623658080000|2021-06-14 08:08:00|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|0
1623658090000|2021-06-14 08:08:10|3413|3401|3413|3401|3413|3401|3413|3401|0
1623658100000|2021-06-14 08:08:20|3412.8|3400.8|3412.6|3400.6|3412.8|3400.8|3412.5|3400.5|0
1623658120000|2021-06-14 08:08:40|3413|3401|3413|3401|3413|3401|3413|3401|0
1623658130000|2021-06-14 08:08:50|3412.8|3400.8|3412.1|3400.1|3412.8|3400.8|3412.1|3400.1|0
1623658150000|2021-06-14 08:09:10|3413|3401|3415.8|3403.8|3415.8|3403.8|3413|3401|0
1623658160000|2021-06-14 08:09:20|3417|3405|3416.8|3404.8|3417|3405|3416.8|3404.8|0
1623658180000|2021-06-14 08:09:40|3421.5|3409.5|3421.3|3409.3|3421.5|3409.5|3421.3|3409.3|0
1623658190000|2021-06-14 08:09:50|3421.8|3409.8|3421.3|3409.3|3421.8|3409.8|3420.8|3408.8|0
1623658200000|2021-06-14 08:10:00|3421.2|3409.2|3423.7|3407.7|3423.7|3410|3421.2|3407.7|2
1623658210000|2021-06-14 08:10:10|3421.2|3409.2|3426.3|3410.3|3427.7|3410.6|3421.2|3407.3|1
1623658220000|2021-06-14 08:10:20|3426.2|3410.2|3425.7|3409.7|3426.2|3410.2|3425.7|3409.7|0
1623658230000|2021-06-14 08:10:30|3425.8|3409.8|3425.8|3409.8|3425.8|3409.8|3425.8|3409.8|0
1623658240000|2021-06-14 08:10:40|3425.7|3409.7|3425.3|3409.3|3425.7|3409.7|3425.3|3409.3|0
1623658250000|2021-06-14 08:10:50|3423.2|3411.2|3426.3|3410.3|3427.3|3411.3|3423.2|3410.3|0
1623658260000|2021-06-14 08:11:00|3426.5|3410.5|3426.8|3410.8|3426.8|3410.8|3426.5|3410.5|0
1623658270000|2021-06-14 08:11:10|3426.3|3410.3|3426.3|3410.3|3426.3|3410.3|3426.3|3410.3|0
1623658280000|2021-06-14 08:11:20|3424.6|3412.6|3424.2|3412.2|3426.6|3412.6|3424.2|3410.3|0
1623658290000|2021-06-14 08:11:30|3423.8|3411.8|3424.8|3412.8|3424.8|3412.8|3423.8|3411.8|0
1623658310000|2021-06-14 08:11:50|3425.5|3413.5|3426.5|3414.5|3426.5|3414.5|3425.5|3413.5|1
1623658320000|2021-06-14 08:12:00|3427|3415|3426.3|3414.3|3427.3|3415.3|3426.3|3414.3|1
1623658330000|2021-06-14 08:12:10|3427.3|3415.3|3426.5|3414.5|3427.3|3415.3|3426.5|3414.5|0
1623658350000|2021-06-14 08:12:30|3426.1|3414.1|3426.5|3414.5|3426.5|3414.5|3426|3414|0
1623658370000|2021-06-14 08:12:50|3428.8|3416.8|3426.5|3414.5|3428.8|3416.8|3426.5|3414.5|0
1623658380000|2021-06-14 08:13:00|3426.9|3414.9|3427.1|3415.1|3428.6|3416.6|3426.9|3414.9|0
1623658390000|2021-06-14 08:13:10|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|0
1623658410000|2021-06-14 08:13:30|3426|3414|3426.3|3414.3|3426.8|3414.8|3426|3414|0
1623658440000|2021-06-14 08:14:00|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|0
1623658450000|2021-06-14 08:14:10|3426.5|3414.5|3425.5|3413.5|3426.5|3414.5|3425.5|3413.5|1
1623658460000|2021-06-14 08:14:20|3424.7|3412.7|3423.8|3411.8|3424.7|3412.7|3423.3|3411.3|1
1623658470000|2021-06-14 08:14:30|3423.5|3411.5|3423.2|3411.2|3423.5|3411.5|3421.8|3409.8|0
1623658480000|2021-06-14 08:14:40|3422.8|3410.8|3422.3|3410.3|3422.8|3410.8|3422.3|3410.3|0
1623658500000|2021-06-14 08:15:00|3423.3|3411.3|3425.7|3409.7|3425.8|3412.8|3423|3409.7|0
1623658510000|2021-06-14 08:15:10|3423.8|3411.8|3424.2|3412.2|3424.2|3412.2|3423.8|3411.8|0
1623658520000|2021-06-14 08:15:20|3424.7|3412.7|3424.2|3412.2|3424.7|3412.7|3424.2|3412.2|0
1623658530000|2021-06-14 08:15:30|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|0
1623658540000|2021-06-14 08:15:40|3424.5|3412.5|3424.2|3412.2|3424.5|3412.5|3424.2|3412.2|0
1623658550000|2021-06-14 08:15:50|3424.3|3412.3|3426|3410|3426|3412.6|3424.3|3409.1|0
1623658560000|2021-06-14 08:16:00|3426.5|3410.5|3425|3409|3426.5|3412.2|3423.5|3409|0
1623658580000|2021-06-14 08:16:20|3423.5|3411.5|3422.1|3410.1|3424.1|3412.1|3422.1|3410.1|0
1623658590000|2021-06-14 08:16:30|3422|3410|3423.8|3411.8|3423.8|3411.8|3421.6|3409.6|0
1623658600000|2021-06-14 08:16:40|3423.5|3411.5|3423.8|3411.8|3423.8|3411.8|3423.5|3411.5|0
1623658610000|2021-06-14 08:16:50|3422.8|3410.8|3423.1|3411.1|3423.1|3411.1|3422.3|3410.3|0
1623658620000|2021-06-14 08:17:00|3425.5|3413.5|3426.3|3414.3|3426.6|3414.6|3425.5|3413.5|0
1623658630000|2021-06-14 08:17:10|3426|3414|3423.8|3411.8|3426|3414|3423.8|3411.8|0
1623658650000|2021-06-14 08:17:30|3423.5|3411.5|3424|3412|3424|3412|3423.5|3411.5|0
1623658660000|2021-06-14 08:17:40|3424.3|3412.3|3423.8|3411.8|3424.3|3412.3|3423.8|3411.8|0
1623658670000|2021-06-14 08:17:50|3425.5|3413.5|3424.6|3412.6|3425.5|3413.5|3424.3|3412.3|0
1623658680000|2021-06-14 08:18:00|3424.8|3412.8|3425.1|3413.1|3425.5|3413.5|3424.8|3412.8|0
1623658690000|2021-06-14 08:18:10|3425.3|3413.3|3425.1|3413.1|3425.6|3413.6|3425.1|3413.1|0
1623658700000|2021-06-14 08:18:20|3425|3413|3424.6|3412.6|3425|3413|3424.6|3412.6|0
1623658720000|2021-06-14 08:18:40|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|0
1623658740000|2021-06-14 08:19:00|3424.3|3412.3|3424.6|3412.6|3424.6|3412.6|3424.3|3412.3|0
1623658800000|2021-06-14 08:20:00|3424.1|3412.1|3425.1|3413.1|3425.1|3413.1|3424.1|3412.1|0
1623658820000|2021-06-14 08:20:20|3424.5|3412.5|3422|3410|3424.5|3412.5|3422|3410|0
1623658830000|2021-06-14 08:20:30|3422.5|3410.5|3422.1|3410.1|3422.5|3410.5|3422.1|3410.1|0
1623658840000|2021-06-14 08:20:40|3421.8|3409.8|3419.6|3407.6|3421.8|3409.8|3419.6|3407.6|0
1623658850000|2021-06-14 08:20:50|3419.8|3407.8|3421.1|3409.1|3421.1|3409.1|3419.8|3407.8|9
1623658860000|2021-06-14 08:21:00|3421.3|3409.3|3422.5|3410.5|3422.5|3410.5|3421.3|3409.3|0
1623658870000|2021-06-14 08:21:10|||||||||1
1623658880000|2021-06-14 08:21:20|3422.6|3410.6|3426.5|3414.5|3426.5|3414.5|3422.6|3410.6|0
1623658890000|2021-06-14 08:21:30|3426.6|3414.6|3427|3415|3428.3|3416.3|3426.5|3414.5|7
1623658900000|2021-06-14 08:21:40|3427.5|3415.5|3425.1|3413.1|3427.6|3415.6|3425.1|3413.1|0
1623658910000|2021-06-14 08:21:50|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|0
1623658920000|2021-06-14 08:22:00|3424.5|3412.5|3422.6|3410.6|3424.5|3412.5|3422.1|3410.1|0
1623658930000|2021-06-14 08:22:10|3421.8|3409.8|3420.1|3408.1|3423.1|3411.1|3420.1|3408.1|0
1623658940000|2021-06-14 08:22:20|3419.8|3407.8|3419.5|3407.5|3419.8|3407.8|3419.5|3407.5|0
1623658950000|2021-06-14 08:22:30|3418.8|3406.8|3422.1|3410.1|3422.1|3410.1|3418.8|3406.8|0
1623658960000|2021-06-14 08:22:40|3422.3|3410.3|3423.1|3411.1|3423.1|3411.1|3422.3|3410.3|0
1623658970000|2021-06-14 08:22:50|3422.5|3410.5|3421.8|3409.8|3422.5|3410.5|3421.8|3409.8|0
1623658980000|2021-06-14 08:23:00|3420.3|3408.3|3419.1|3407.1|3420.3|3408.3|3419.1|3407.1|0
1623658990000|2021-06-14 08:23:10|3418.8|3406.8|3418.8|3406.8|3419.1|3407.1|3418.8|3406.8|0
1623659000000|2021-06-14 08:23:20|3418.1|3406.1|3418|3406|3418.1|3406.1|3418|3406|0
1623659010000|2021-06-14 08:23:30|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3416.6|3404.6|3
1623659020000|2021-06-14 08:23:40|3417.3|3405.3|3419.3|3407.3|3419.3|3407.3|3416.6|3404.6|0
1623659030000|2021-06-14 08:23:50|3419.6|3407.6|3420|3408|3420|3408|3419.6|3407.6|0
1623659040000|2021-06-14 08:24:00|3419.6|3407.6|3417.8|3405.8|3419.6|3407.6|3417.8|3405.8|0
1623659060000|2021-06-14 08:24:20|3418|3406|3419.3|3407.3|3419.3|3407.3|3418|3406|0
1623659090000|2021-06-14 08:24:50|3419|3407|3419|3407|3419|3407|3419|3407|0
1623659100000|2021-06-14 08:25:00|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|0
1623659110000|2021-06-14 08:25:10|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|0
1623659120000|2021-06-14 08:25:20|3419.3|3407.3|3419|3407|3419.3|3407.3|3419|3407|0
1623659150000|2021-06-14 08:25:50|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|0
1623659160000|2021-06-14 08:26:00|3419.7|3407.7|3419|3407|3419.7|3407.7|3419|3407|0
1623659190000|2021-06-14 08:26:30|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|0
1623659200000|2021-06-14 08:26:40|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|0
1623659220000|2021-06-14 08:27:00|3418|3406|3418|3406|3418|3406|3418|3406|0
1623659230000|2021-06-14 08:27:10|3417.6|3405.6|3416.8|3404.8|3417.6|3405.6|3416.8|3404.8|0
1623659240000|2021-06-14 08:27:20|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|0
1623659250000|2021-06-14 08:27:30|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|3416.8|3404.8|4
1623659280000|2021-06-14 08:28:00|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|9
1623659310000|2021-06-14 08:28:30|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|0
1623659330000|2021-06-14 08:28:50|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|0
1623659350000|2021-06-14 08:29:10|3417.5|3405.5|3417.1|3405.1|3417.5|3405.5|3417.1|3405.1|1
1623659360000|2021-06-14 08:29:20|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|0
1623659370000|2021-06-14 08:29:30|||||||||5
1623659380000|2021-06-14 08:29:40|||||||||8
1623659390000|2021-06-14 08:29:50|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|3
1623659400000|2021-06-14 08:30:00|3415.8|3403.8|3415.8|3403.8|3416.2|3404.2|3415.8|3403.8|2
1623659410000|2021-06-14 08:30:10|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|3415.8|3403.8|3
1623659430000|2021-06-14 08:30:30|||||||||2
1623659440000|2021-06-14 08:30:40|||||||||1
1623659450000|2021-06-14 08:30:50|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|5
1623659460000|2021-06-14 08:31:00|||||||||1
1623659480000|2021-06-14 08:31:20|3418.5|3406.5|3418.8|3406.8|3418.8|3406.8|3418.5|3406.5|0
1623659490000|2021-06-14 08:31:30|3418.7|3406.7|3421.7|3409.7|3421.7|3409.7|3418.7|3406.7|5
1623659500000|2021-06-14 08:31:40|3421.2|3409.2|3421.7|3409.7|3421.7|3409.7|3421.2|3409.2|0
1623659510000|2021-06-14 08:31:50|3421.6|3409.6|3421.6|3409.6|3421.6|3409.6|3421.6|3409.6|0
1623659520000|2021-06-14 08:32:00|3422.1|3410.1|3421|3409|3422.1|3410.1|3421|3409|4
1623659530000|2021-06-14 08:32:10|3421.3|3409.3|3422|3410|3422|3410|3421.3|3409.3|0
1623659540000|2021-06-14 08:32:20|3421|3409|3421|3409|3421|3409|3421|3409|0
1623659550000|2021-06-14 08:32:30|3420.8|3408.8|3420|3408|3420.8|3408.8|3420|3408|0
1623659570000|2021-06-14 08:32:50|3419.8|3407.8|3419.5|3407.5|3419.8|3407.8|3419|3407|0
1623659580000|2021-06-14 08:33:00|3419|3407|3416.5|3404.5|3419|3407|3416.5|3404.5|0
1623659590000|2021-06-14 08:33:10|3416.3|3404.3|3415.6|3403.6|3417|3405|3415.1|3403.1|4
1623659600000|2021-06-14 08:33:20|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|0
1623659610000|2021-06-14 08:33:30|3415.3|3403.3|3415|3403|3415.3|3403.3|3415|3403|0
1623659620000|2021-06-14 08:33:40|3415.1|3403.1|3413.5|3401.5|3415.1|3403.1|3413.5|3401.5|0
1623659630000|2021-06-14 08:33:50|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|0
1623659640000|2021-06-14 08:34:00|3413.5|3401.5|3413.5|3401.5|3413.5|3401.5|3413|3401|0
1623659650000|2021-06-14 08:34:10|3413.1|3401.1|3412.1|3400.1|3413.1|3401.1|3412.1|3400.1|0
1623659660000|2021-06-14 08:34:20|3412.6|3400.6|3413.1|3401.1|3413.1|3401.1|3412.6|3400.6|0
1623659670000|2021-06-14 08:34:30|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1623659680000|2021-06-14 08:34:40|3412.6|3400.6|3412.3|3400.3|3412.6|3400.6|3412.3|3400.3|0
1623659690000|2021-06-14 08:34:50|3411.5|3399.5|3412|3400|3412|3400|3410.5|3398.5|2
1623659700000|2021-06-14 08:35:00|3411.3|3399.3|3410.8|3398.8|3411.3|3399.3|3410.5|3398.5|3
1623659710000|2021-06-14 08:35:10|3410.3|3398.3|3409.1|3397.1|3410.6|3398.6|3408.2|3396.2|10
1623659720000|2021-06-14 08:35:20|3408.6|3396.6|3410.4|3398.4|3410.4|3398.4|3408.4|3396.4|0
1623659730000|2021-06-14 08:35:30|3410.2|3398.2|3410.4|3398.4|3410.6|3398.6|3410.1|3398.1|1
1623659740000|2021-06-14 08:35:40|3410.3|3398.3|3408.4|3396.4|3410.3|3398.3|3408.4|3396.4|0
1623659750000|2021-06-14 08:35:50|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|0
1623659760000|2021-06-14 08:36:00|3408.8|3396.8|3408.4|3396.4|3408.9|3396.9|3408.4|3396.4|0
1623659770000|2021-06-14 08:36:10|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|1
1623659780000|2021-06-14 08:36:20|3408.4|3396.4|3408.6|3396.6|3408.6|3396.6|3408.4|3396.4|0
1623659790000|2021-06-14 08:36:30|3408.2|3396.2|3407.6|3395.6|3408.2|3396.2|3407.6|3395.6|13
1623659800000|2021-06-14 08:36:40|3407.7|3395.7|3406.3|3394.3|3407.7|3395.7|3406.1|3394.1|1
1623659810000|2021-06-14 08:36:50|3406.1|3394.1|3402.1|3390.1|3406.1|3394.1|3402.1|3390.1|1
1623659820000|2021-06-14 08:37:00|3401.3|3389.3|3395|3383|3401.3|3389.3|3395|3383|4
1623659830000|2021-06-14 08:37:10|3394.8|3382.8|3391.8|3379.8|3395|3383|3391.3|3379.3|0
1623659840000|2021-06-14 08:37:20|3392|3380|3391.5|3379.5|3392|3380|3390|3378|0
1623659850000|2021-06-14 08:37:30|3391.1|3379.1|3388.1|3376.1|3391.6|3379.6|3388.1|3376.1|1
1623659860000|2021-06-14 08:37:40|3388|3376|3388.1|3376.1|3389.3|3377.3|3387.3|3375.3|1
1623659870000|2021-06-14 08:37:50|3388.5|3376.5|3392|3372|3393.7|3378.8|3388.5|3372|2
1623659880000|2021-06-14 08:38:00|3390.6|3374.6|3386.6|3374.6|3390.6|3376.2|3386.1|3374.1|0
1623659890000|2021-06-14 08:38:10|3386.1|3374.1|3385.5|3373.5|3387.8|3375.8|3385.5|3373.5|0
1623659900000|2021-06-14 08:38:20|3385.3|3373.3|3386|3374|3387.3|3375.3|3385.3|3373.3|1
1623659910000|2021-06-14 08:38:30|3385.7|3373.7|3386|3374|3386|3374|3385.7|3373.7|0
1623659920000|2021-06-14 08:38:40|3385.5|3373.5|3388.8|3376.8|3388.8|3376.8|3385.5|3373.5|2
1623659930000|2021-06-14 08:38:50|3388.5|3376.5|3388|3376|3390.7|3378.7|3388|3376|2
1623659940000|2021-06-14 08:39:00|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|3387|3375|0
1623659950000|2021-06-14 08:39:10|3388.3|3376.3|3389.9|3377.9|3389.9|3377.9|3387.7|3375.7|0
1623659960000|2021-06-14 08:39:20|3390.9|3378.9|3390.5|3378.5|3392|3380|3389.9|3377.9|2
1623659970000|2021-06-14 08:39:30|3389.8|3377.8|3388.1|3376.1|3389.8|3377.8|3388.1|3376.1|0
1623659980000|2021-06-14 08:39:40|3387.5|3375.5|3388.5|3376.5|3389.2|3377.2|3387.5|3375.5|0
1623660000000|2021-06-14 08:40:00|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|0
1623660010000|2021-06-14 08:40:10|3390.5|3378.5|3390.9|3378.9|3390.9|3378.9|3390.2|3378.2|0
1623660020000|2021-06-14 08:40:20|3391.2|3379.2|3392.7|3380.7|3393|3381|3391.2|3379.2|2
1623660030000|2021-06-14 08:40:30|3392.4|3380.4|3392.7|3380.7|3392.7|3380.7|3391.5|3379.5|0
1623660040000|2021-06-14 08:40:40|3391.2|3379.2|3391|3375|3391.4|3379.2|3389.5|3374.4|0
1623660050000|2021-06-14 08:40:50|3390.5|3374.5|3390|3374|3390.5|3374.5|3390|3374|0
1623660060000|2021-06-14 08:41:00|3389.7|3373.7|3389.7|3373.7|3389.7|3373.7|3389.7|3373.7|0
1623660070000|2021-06-14 08:41:10|3390|3374|3388.7|3372.7|3390|3374|3388.7|3372.7|0
1623660080000|2021-06-14 08:41:20|3390|3374|3387.7|3375.7|3390|3375.7|3387.7|3374|0
1623660090000|2021-06-14 08:41:30|3386.3|3374.3|3387.2|3375.2|3387.2|3375.2|3386.3|3374.3|0
1623660100000|2021-06-14 08:41:40|3389.3|3373.3|3389.7|3373.7|3389.7|3375.2|3387.2|3373.3|0
1623660110000|2021-06-14 08:41:50|3390|3374|3389.7|3373.7|3390|3374|3389.7|3373.7|0
1623660120000|2021-06-14 08:42:00|3390|3374|3390|3374|3390.2|3374.2|3389.7|3373.7|0
1623660130000|2021-06-14 08:42:10|3390.2|3374.2|3390.2|3374.2|3390.2|3374.2|3390.2|3374.2|0
1623660140000|2021-06-14 08:42:20|3388.2|3376.2|3389.2|3377.2|3389.2|3377.2|3388.2|3376.2|0
1623660150000|2021-06-14 08:42:30|3388.9|3376.9|3389.2|3377.2|3391.7|3377.9|3388.9|3375.7|0
1623660160000|2021-06-14 08:42:40|3389.4|3377.4|3389.5|3377.5|3389.5|3377.5|3389|3377|0
1623660170000|2021-06-14 08:42:50|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|0
1623660180000|2021-06-14 08:43:00|3389|3377|3389.2|3377.2|3389.2|3377.2|3387.9|3375.9|0
1623660190000|2021-06-14 08:43:10|3389.5|3377.5|3389.5|3377.5|3389.5|3377.5|3389.5|3377.5|0
1623660200000|2021-06-14 08:43:20|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|0
1623660220000|2021-06-14 08:43:40|3389.5|3377.5|3389.2|3377.2|3389.5|3377.5|3389.2|3377.2|0
1623660230000|2021-06-14 08:43:50|3389.5|3377.5|3389.5|3377.5|3389.5|3377.5|3389.5|3377.5|0
1623660240000|2021-06-14 08:44:00|3390|3378|3390.7|3378.7|3390.7|3378.7|3390|3378|0
1623660250000|2021-06-14 08:44:10|3391|3379|3390.5|3378.5|3391|3379|3390.5|3378.5|0
1623660270000|2021-06-14 08:44:30|3390|3378|3389.4|3377.4|3390|3378|3389.4|3377.4|0
1623660280000|2021-06-14 08:44:40|3388.5|3376.5|3387.7|3375.7|3388.9|3376.9|3387.7|3375.7|0
1623660290000|2021-06-14 08:44:50|3388|3376|3386.7|3374.7|3388|3376|3385.9|3373.9|1
1623660300000|2021-06-14 08:45:00|3386.4|3374.4|3383.7|3371.7|3386.4|3374.4|3383.6|3371.6|1
1623660310000|2021-06-14 08:45:10|3383.6|3371.6|3383.2|3371.2|3383.7|3371.7|3383.2|3371.2|0
1623660320000|2021-06-14 08:45:20|3383.6|3371.6|3382.7|3370.7|3383.6|3371.6|3382.4|3370.4|0
1623660330000|2021-06-14 08:45:30|3382.9|3370.9|3381.9|3369.9|3382.9|3370.9|3381.9|3369.9|0
1623660340000|2021-06-14 08:45:40|3380.9|3368.9|3376.1|3364.1|3380.9|3368.9|3376.1|3364.1|2
1623660350000|2021-06-14 08:45:50|3376.7|3360.7|3372.3|3360.3|3376.7|3362.6|3372.2|3358.4|0
1623660360000|2021-06-14 08:46:00|3374.4|3358.4|3373.9|3361.9|3374.4|3361.9|3371.6|3357.1|0
1623660370000|2021-06-14 08:46:10|3373.6|3361.6|3374.7|3358.7|3375.7|3361.6|3372.9|3358.6|0
1623660380000|2021-06-14 08:46:20|3375.1|3359.1|3367.6|3355.6|3375.1|3359.1|3367.6|3354.1|0
1623660390000|2021-06-14 08:46:30|3367.2|3355.2|3366.1|3350.1|3369.4|3355.2|3364.6|3350.1|0
1623660400000|2021-06-14 08:46:40|3362.9|3350.9|3359.4|3343.4|3362.9|3350.9|3357.6|3343.4|0
1623660410000|2021-06-14 08:46:50|3356.9|3344.9|3355.9|3339.9|3358.4|3344.9|3353.9|3339.9|0
1623660420000|2021-06-14 08:47:00|3355.4|3339.4|3355.4|3339.4|3357.4|3343.2|3353.6|3337.1|0
1623660430000|2021-06-14 08:47:10|3353.2|3341.2|3354.2|3338.2|3355.4|3341.2|3351.1|3337.4|0
1623660440000|2021-06-14 08:47:20|3352.6|3340.6|3356.7|3340.7|3356.9|3342.3|3350.9|3337.1|0
1623660450000|2021-06-14 08:47:30|3356.4|3340.4|3359.4|3343.4|3359.6|3343.6|3356.4|3340.4|0
1623660460000|2021-06-14 08:47:40|3358.9|3342.9|3354.2|3338.2|3359.4|3344.6|3353.4|3337.4|0
1623660470000|2021-06-14 08:47:50|3354.6|3338.6|3356.6|3340.6|3356.6|3342.6|3350.9|3336.9|0
1623660480000|2021-06-14 08:48:00|3355.9|3339.9|3357.4|3341.4|3357.7|3343.9|3355.6|3339.9|0
1623660490000|2021-06-14 08:48:10|3357.7|3341.7|3356.7|3340.7|3357.7|3341.7|3356.4|3340.4|0
1623660500000|2021-06-14 08:48:20|3356.4|3340.4|3353.7|3337.7|3356.4|3340.9|3351.9|3337.7|0
1623660510000|2021-06-14 08:48:30|3351.6|3339.6|3347.9|3335.9|3352.6|3339.6|3347.9|3334.7|0
1623660520000|2021-06-14 08:48:40|3350.2|3334.2|3351.4|3335.4|3351.4|3335.4|3350.2|3334.2|0
1623660530000|2021-06-14 08:48:50|3348.9|3336.9|3353.4|3337.4|3353.7|3339.9|3348.9|3336.9|0
1623660540000|2021-06-14 08:49:00|3351.2|3339.2|3352.2|3340.2|3354.6|3340.9|3351.2|3337.2|0
1623660550000|2021-06-14 08:49:10|3351.9|3339.9|3350.4|3338.4|3353.7|3339.9|3350.4|3337.4|0
1623660560000|2021-06-14 08:49:20|3350.8|3338.8|3352.1|3340.1|3352.1|3340.1|3350.8|3338.8|0
1623660570000|2021-06-14 08:49:30|3351.6|3339.6|3350.1|3338.1|3352.1|3340.1|3350.1|3338.1|4
1623660580000|2021-06-14 08:49:40|3350.3|3338.3|3354.6|3338.6|3354.6|3338.6|3350.3|3338.2|4
1623660590000|2021-06-14 08:49:50|3354.7|3338.7|3352.6|3340.6|3354.7|3340.7|3352.6|3338.7|0
1623660600000|2021-06-14 08:50:00|3352.3|3340.3|3352.6|3340.6|3353.7|3340.6|3352.2|3337.7|0
1623660620000|2021-06-14 08:50:20|3351.6|3339.6|3351.6|3339.6|3351.6|3339.6|3351.6|3339.6|0
1623660630000|2021-06-14 08:50:30|3353.7|3337.7|3360.4|3348.4|3360.4|3348.4|3351.7|3337.7|0
1623660640000|2021-06-14 08:50:40|3360.2|3348.2|3359.6|3347.6|3361.6|3348.7|3359.6|3345.4|0
1623660650000|2021-06-14 08:50:50|3361.4|3345.4|3361.4|3345.4|3361.4|3347.9|3358.6|3344.4|0
1623660660000|2021-06-14 08:51:00|3361.7|3345.7|3366.4|3350.4|3366.9|3353.2|3360.5|3345.7|0
1623660670000|2021-06-14 08:51:10|3365.7|3349.7|3363.1|3351.1|3366.2|3352.4|3363.1|3349.7|0
1623660680000|2021-06-14 08:51:20|3363.2|3351.2|3357.6|3345.6|3365.7|3351.2|3357.6|3345.6|11
1623660690000|2021-06-14 08:51:30|3356.1|3344.1|3354.9|3338.9|3356.1|3344.1|3354.4|3338.9|0
1623660700000|2021-06-14 08:51:40|3354.6|3338.6|3350.4|3338.4|3355.4|3341.6|3350.4|3338.4|0
1623660710000|2021-06-14 08:51:50|3349.9|3337.9|3353.9|3341.9|3355.8|3341.9|3349.9|3335.4|0
1623660720000|2021-06-14 08:52:00|3354.6|3342.6|3350.2|3334.2|3356.5|3342.6|3347.9|3333.9|0
1623660730000|2021-06-14 08:52:10|3349.7|3333.7|3348.7|3332.7|3349.7|3333.7|3347.7|3331.7|0
1623660740000|2021-06-14 08:52:20|3348.2|3332.2|3347.9|3335.9|3350.2|3335.9|3347.9|3332.2|0
1623660750000|2021-06-14 08:52:30|3347.6|3335.6|3345.6|3333.6|3349.1|3335.6|3345.1|3332.1|0
1623660760000|2021-06-14 08:52:40|3347.7|3331.7|3348.1|3332.1|3348.1|3334.6|3346.6|3331.7|0
1623660770000|2021-06-14 08:52:50|3346.6|3334.6|3351.4|3335.4|3351.6|3335.6|3346.6|3333.1|0
1623660780000|2021-06-14 08:53:00|3348.9|3336.9|3352.1|3340.1|3354.4|3340.3|3348.9|3335.6|0
1623660790000|2021-06-14 08:53:10|3351.9|3339.9|3352.9|3340.9|3352.9|3340.9|3351.9|3339.9|0
1623660800000|2021-06-14 08:53:20|3353.1|3341.1|3353.4|3341.4|3353.9|3341.9|3353.1|3341.1|0
1623660810000|2021-06-14 08:53:30|3353.9|3341.9|3352.3|3340.3|3353.9|3341.9|3352.1|3340.1|0
1623660820000|2021-06-14 08:53:40|3352.9|3340.9|3349.4|3333.4|3354.9|3342.9|3346.4|3332.7|0
1623660830000|2021-06-14 08:53:50|3347.3|3335.3|3343.9|3331.9|3347.3|3335.3|3343.9|3331.9|0
1623660840000|2021-06-14 08:54:00|3343.8|3331.8|3342.8|3330.8|3343.8|3331.8|3342.8|3330.8|0
1623660850000|2021-06-14 08:54:10|3346.3|3330.3|3340.6|3328.6|3346.3|3330.3|3339.9|3327.9|0
1623660860000|2021-06-14 08:54:20|3340.8|3328.8|3341.1|3329.1|3344.1|3329.1|3340.3|3326.4|0
1623660870000|2021-06-14 08:54:30|3339.8|3327.8|3340.8|3328.8|3344.4|3331.9|3339.8|3327.8|0
1623660880000|2021-06-14 08:54:40|3340.4|3328.4|3338.9|3326.9|3341.4|3329.4|3338.9|3326.9|0
1623660890000|2021-06-14 08:54:50|3338.6|3326.6|3339.4|3327.4|3339.4|3327.4|3337.9|3325.9|0
1623660900000|2021-06-14 08:55:00|3339.6|3327.6|3342.1|3330.1|3342.1|3330.1|3338.6|3326.6|0
1623660910000|2021-06-14 08:55:10|3342.4|3330.4|3346.3|3334.3|3346.3|3334.3|3342.4|3330.4|0
1623660920000|2021-06-14 08:55:20|3347.1|3335.1|3346.6|3334.6|3347.8|3335.8|3346.6|3334.6|2
1623660930000|2021-06-14 08:55:30|3345.6|3333.6|3347.6|3335.6|3347.8|3335.8|3345.6|3333.6|0
1623660940000|2021-06-14 08:55:40|3348.1|3336.1|3351.8|3339.8|3351.8|3339.8|3348.1|3336.1|0
1623660950000|2021-06-14 08:55:50|3351.4|3339.4|3343.3|3331.3|3351.4|3339.4|3343.3|3331.3|0
1623660960000|2021-06-14 08:56:00|3343.4|3331.4|3345.3|3333.3|3346.3|3334.3|3341.6|3329.6|1
1623660970000|2021-06-14 08:56:10|3343.3|3331.3|3346.5|3334.5|3349.3|3334.5|3343.3|3329.1|0
1623660980000|2021-06-14 08:56:20|3346|3334|3346.1|3334.1|3346.1|3334.1|3346|3334|0
1623660990000|2021-06-14 08:56:30|3346.8|3334.8|3350.1|3338.1|3350.1|3338.1|3346.8|3334.8|0
1623661000000|2021-06-14 08:56:40|3350.3|3338.3|3348.6|3336.6|3351.1|3338.3|3348.1|3335.1|0
1623661010000|2021-06-14 08:56:50|3350.3|3334.3|3351.1|3335.1|3351.1|3335.8|3347.3|3333.1|0
1623661020000|2021-06-14 08:57:00|3349.6|3337.6|3355.4|3343.4|3356.1|3343.4|3349.6|3336.9|2
1623661030000|2021-06-14 08:57:10|3355.9|3343.9|3358.3|3346.3|3358.3|3346.3|3355.9|3343.9|5
1623661040000|2021-06-14 08:57:20|||||||||2
1623661050000|2021-06-14 08:57:30|3359|3347|3358.1|3346.1|3359|3347|3358.1|3346.1|9
1623661080000|2021-06-14 08:58:00|3359|3347|3358.8|3346.8|3359|3347|3358.5|3346.5|0
1623661090000|2021-06-14 08:58:10|3358.6|3346.6|3360.3|3348.3|3360.3|3348.3|3358.6|3346.6|6
1623661100000|2021-06-14 08:58:20|3361|3349|3368.5|3352.5|3368.5|3352.5|3360.8|3348.1|8
1623661110000|2021-06-14 08:58:30|3367|3355|3365|3353|3369.2|3355|3364.5|3351.5|0
1623661120000|2021-06-14 08:58:40|3366.8|3350.8|3363.5|3351.5|3366.8|3352.3|3363.5|3350.5|0
1623661130000|2021-06-14 08:58:50|3365.8|3349.8|3362|3350|3365.8|3353|3362|3348.5|0
1623661140000|2021-06-14 08:59:00|3361.8|3349.8|3362|3350|3363.5|3350|3361|3347.1|0
1623661150000|2021-06-14 08:59:10|3361.8|3349.8|3361.5|3349.5|3362.2|3350.2|3361.5|3349.5|0
1623661160000|2021-06-14 08:59:20|3364.5|3348.5|3364|3348|3364.5|3348.5|3364|3348|0
1623661170000|2021-06-14 08:59:30|3363.6|3347.6|3362.5|3346.5|3364.5|3351|3362.1|3346.1|0
1623661180000|2021-06-14 08:59:40|3360.6|3348.6|3360.5|3348.5|3361|3349|3360.5|3348.5|0
1623661190000|2021-06-14 08:59:50|3360.6|3348.6|3361|3349|3361|3349|3360.6|3348.6|0
1623661200000|2021-06-14 09:00:00|3360.5|3348.5|3358.8|3346.8|3360.5|3348.5|3358.5|3346.5|0
1623661210000|2021-06-14 09:00:10|3358.5|3346.5|3358.5|3346.5|3359|3347|3358.5|3346.5|0
1623661230000|2021-06-14 09:00:30|3358.8|3346.8|3359.5|3347.5|3359.5|3347.5|3358.5|3346.5|0
1623661240000|2021-06-14 09:00:40|3360.3|3348.3|3357|3345|3360.3|3348.3|3357|3345|0
1623661250000|2021-06-14 09:00:50|3357.2|3345.2|3354.8|3342.8|3357.2|3345.2|3354.5|3342.5|0
1623661260000|2021-06-14 09:01:00|3354.5|3342.5|3354.3|3342.3|3354.5|3342.5|3354.3|3342.3|0
1623661280000|2021-06-14 09:01:20|3356.2|3340.2|3352.7|3340.7|3356.2|3340.7|3352.7|3338.8|0
1623661290000|2021-06-14 09:01:30|3352.3|3340.3|3351|3339|3353.8|3340.3|3351|3337.8|0
1623661300000|2021-06-14 09:01:40|3351.2|3339.2|3350.5|3338.5|3351.2|3339.2|3350.5|3338.5|0
1623661310000|2021-06-14 09:01:50|3350.6|3338.6|3349.7|3337.7|3353|3339|3349.7|3336.8|0
1623661320000|2021-06-14 09:02:00|3349.4|3337.4|3353.2|3337.2|3353.3|3338.8|3349.4|3336.5|0
1623661330000|2021-06-14 09:02:10|3353.3|3337.3|3353.8|3337.8|3353.8|3337.8|3353.3|3337.3|0
1623661340000|2021-06-14 09:02:20|3352.3|3340.3|3354.3|3342.3|3355.8|3342.3|3352.3|3339.1|0
1623661350000|2021-06-14 09:02:30|3353.3|3341.3|3355.8|3339.8|3355.8|3341.3|3353.3|3338.8|0
1623661370000|2021-06-14 09:02:50|3354.3|3342.3|3360.8|3344.8|3363.8|3349.3|3354.3|3342.3|0
1623661380000|2021-06-14 09:03:00|3359|3347|3362.8|3346.8|3362.8|3347|3359|3345.8|0
1623661390000|2021-06-14 09:03:10|3363.7|3347.7|3362.2|3346.2|3363.8|3348.7|3360.3|3345.8|0
1623661400000|2021-06-14 09:03:20|3361.8|3345.8|3361.8|3345.8|3361.8|3345.8|3361.8|3345.8|0
1623661410000|2021-06-14 09:03:30|3362.3|3346.3|3359.3|3347.3|3362.3|3347.3|3359.3|3345.5|0
1623661420000|2021-06-14 09:03:40|3360.8|3344.8|3356|3344|3360.8|3346.3|3356|3341.8|0
1623661430000|2021-06-14 09:03:50|3355.5|3343.5|3355.6|3343.6|3356|3344|3355.5|3343.5|0
1623661440000|2021-06-14 09:04:00|3356|3344|3355.3|3339.3|3356|3344|3352.5|3339.3|0
1623661450000|2021-06-14 09:04:10|3354.3|3342.3|3356.3|3340.3|3356.8|3342.3|3354.3|3340.3|0
1623661460000|2021-06-14 09:04:20|3356.2|3340.2|3357|3341|3357.5|3342.3|3354.3|3339.8|0
1623661470000|2021-06-14 09:04:30|3356.8|3340.8|3358.7|3346.7|3358.7|3346.7|3354.6|3340|4
1623661480000|2021-06-14 09:04:40|3358.4|3346.4|3358.4|3346.4|3358.4|3346.4|3358.4|3346.4|0
1623661490000|2021-06-14 09:04:50|3358.7|3346.7|3357.4|3345.4|3358.7|3346.7|3357.4|3345.4|1
1623661500000|2021-06-14 09:05:00|3356.4|3344.4|3357.7|3345.7|3357.7|3345.7|3356.4|3344.4|0
1623661510000|2021-06-14 09:05:10|3357.6|3345.6|3357.2|3345.2|3357.6|3345.6|3357.2|3345.2|0
1623661520000|2021-06-14 09:05:20|3357.7|3345.7|3355.7|3343.7|3358.1|3346.1|3355.1|3343.1|0
1623661530000|2021-06-14 09:05:30|3355.4|3343.4|3353.6|3341.6|3355.4|3343.4|3353.6|3341.6|0
1623661540000|2021-06-14 09:05:40|3353.1|3341.1|3354.1|3342.1|3354.1|3342.1|3353.1|3341.1|0
1623661560000|2021-06-14 09:06:00|3353.9|3341.9|3353.3|3341.3|3354.1|3342.1|3353.3|3341.3|0
1623661580000|2021-06-14 09:06:20|3352.8|3340.8|3351.4|3339.4|3352.8|3340.8|3351.4|3339.4|0
1623661610000|2021-06-14 09:06:50|3350.6|3338.6|3350.6|3338.6|3350.6|3338.6|3350.6|3338.6|3
1623661620000|2021-06-14 09:07:00|3350.8|3338.8|3350.8|3338.8|3350.8|3338.8|3350.8|3338.8|0
1623661640000|2021-06-14 09:07:20|3351.8|3339.8|3352.3|3340.3|3352.3|3340.3|3351.8|3339.8|0
1623661650000|2021-06-14 09:07:30|3352.8|3340.8|3352.3|3340.3|3352.8|3340.8|3352.3|3340.3|0
1623661680000|2021-06-14 09:08:00|3353.1|3341.1|3354.8|3342.8|3354.8|3342.8|3353.1|3341.1|0
1623661690000|2021-06-14 09:08:10|3357.4|3341.4|3356.6|3344.6|3359.3|3347.3|3355.9|3341.4|0
1623661700000|2021-06-14 09:08:20|3356.8|3344.8|3355.3|3343.3|3356.8|3344.8|3355.3|3343.3|0
1623661710000|2021-06-14 09:08:30|3355|3343|3352.7|3340.7|3355.3|3343.3|3352.7|3340.7|0
1623661720000|2021-06-14 09:08:40|3348.5|3336.5|3349.1|3337.1|3351.5|3337.1|3348.3|3335.5|0
1623661730000|2021-06-14 09:08:50|3349|3337|3349.6|3337.6|3349.8|3337.8|3349|3337|0
1623661740000|2021-06-14 09:09:00|3350|3338|3348.6|3336.6|3350.6|3338.6|3348.3|3336.3|0
1623661750000|2021-06-14 09:09:10|3349|3337|3350.1|3338.1|3350.1|3338.1|3349|3337|0
1623661770000|2021-06-14 09:09:30|3350|3338|3347.1|3335.1|3350|3338|3347.1|3335.1|0
1623661780000|2021-06-14 09:09:40|3347|3335|3346.6|3334.6|3347|3335|3346.6|3334.6|0
1623661790000|2021-06-14 09:09:50|3346.8|3334.8|3346.8|3334.8|3347|3335|3346.6|3334.6|1
1623661810000|2021-06-14 09:10:10|3347|3335|3344.3|3332.3|3347|3335|3344.3|3332.3|0
1623661820000|2021-06-14 09:10:20|3344.5|3332.5|3344.3|3332.3|3345.3|3333.3|3344.3|3332.3|0
1623661830000|2021-06-14 09:10:30|3344.5|3332.5|3344.8|3332.8|3345.3|3333.3|3344.5|3332.5|0
1623661840000|2021-06-14 09:10:40|3345|3333|3345.3|3333.3|3345.3|3333.3|3344.8|3332.8|0
1623661850000|2021-06-14 09:10:50|3345.8|3333.8|3347.8|3335.8|3347.8|3335.8|3345.8|3333.8|0
1623661860000|2021-06-14 09:11:00|3348.4|3336.4|3349.3|3337.3|3350|3338|3348.4|3336.4|0
1623661870000|2021-06-14 09:11:10|3349.9|3337.9|3348.8|3336.8|3351.3|3339.3|3348.8|3336.8|0
1623661880000|2021-06-14 09:11:20|3347.8|3335.8|3348.3|3336.3|3348.3|3336.3|3347.8|3335.8|0
1623661890000|2021-06-14 09:11:30|3349.8|3333.8|3346.8|3334.8|3350.2|3336.6|3346.1|3333.8|0
1623661900000|2021-06-14 09:11:40|3346.6|3334.6|3342.8|3330.8|3346.6|3334.6|3342.8|3330.8|0
1623661920000|2021-06-14 09:12:00|3343.8|3331.8|3343.8|3331.8|3344.1|3332.1|3343.8|3331.8|1
1623661930000|2021-06-14 09:12:10|3344.3|3332.3|3343.8|3331.8|3344.3|3332.3|3343.8|3331.8|0
1623661940000|2021-06-14 09:12:20|3344|3332|3343.8|3331.8|3344|3332|3343.8|3331.8|0
1623661950000|2021-06-14 09:12:30|3344.8|3332.8|3344.8|3332.8|3344.8|3332.8|3344.3|3332.3|0
1623661960000|2021-06-14 09:12:40|3344.5|3332.5|3345.3|3333.3|3345.3|3333.3|3344.1|3332.1|0
1623661970000|2021-06-14 09:12:50|3345.5|3333.5|3345.6|3333.6|3345.8|3333.8|3345.3|3333.3|0
1623661980000|2021-06-14 09:13:00|3345.3|3333.3|3346.3|3334.3|3346.3|3334.3|3345.3|3333.3|0
1623661990000|2021-06-14 09:13:10|3345|3333|3346.8|3334.8|3346.8|3334.8|3345|3333|0
1623662000000|2021-06-14 09:13:20|3347|3335|3346.5|3334.5|3347|3335|3346.5|3334.5|0
1623662010000|2021-06-14 09:13:30|3344.8|3332.8|3343.3|3331.3|3344.8|3332.8|3343.3|3331.3|0
1623662020000|2021-06-14 09:13:40|3342.8|3330.8|3342.8|3330.8|3342.8|3330.8|3342.8|3330.8|0
1623662030000|2021-06-14 09:13:50|3343|3331|3343.3|3331.3|3343.3|3331.3|3343|3331|0
1623662040000|2021-06-14 09:14:00|3343.5|3331.5|3344.3|3332.3|3344.3|3332.3|3343.5|3331.5|0
1623662050000|2021-06-14 09:14:10|3344.8|3332.8|3344.3|3332.3|3344.8|3332.8|3344.3|3332.3|0
1623662070000|2021-06-14 09:14:30|3344.8|3332.8|3345.8|3333.8|3346.3|3334.3|3344.5|3332.5|0
1623662080000|2021-06-14 09:14:40|3346|3334|3346|3334|3346|3334|3346|3334|0
1623662090000|2021-06-14 09:14:50|3345.9|3333.9|3346.4|3334.4|3346.4|3334.4|3345.4|3333.4|0
1623662100000|2021-06-14 09:15:00|3346.6|3334.6|3346.4|3334.4|3346.6|3334.6|3346.4|3334.4|0
1623662110000|2021-06-14 09:15:10|3345.9|3333.9|3345.4|3333.4|3345.9|3333.9|3345.4|3333.4|0
1623662120000|2021-06-14 09:15:20|3344.9|3332.9|3344.9|3332.9|3344.9|3332.9|3344.9|3332.9|0
1623662130000|2021-06-14 09:15:30|3345.9|3333.9|3346.4|3334.4|3346.9|3334.9|3345.8|3333.8|0
1623662140000|2021-06-14 09:15:40|3346.9|3334.9|3346.4|3334.4|3346.9|3334.9|3346.4|3334.4|0
1623662160000|2021-06-14 09:16:00|3346.6|3334.6|3346.4|3334.4|3346.9|3334.9|3346.4|3334.4|0
1623662190000|2021-06-14 09:16:30|3346.6|3334.6|3346.9|3334.9|3346.9|3334.9|3346.6|3334.6|0
1623662200000|2021-06-14 09:16:40|3347.4|3335.4|3347.4|3335.4|3347.4|3335.4|3347.4|3335.4|0
1623662210000|2021-06-14 09:16:50|3347.9|3335.9|3347.9|3335.9|3347.9|3335.9|3347.9|3335.9|0
1623662220000|2021-06-14 09:17:00|3349.4|3337.4|3350.1|3338.1|3350.1|3338.1|3349.4|3337.4|0
1623662230000|2021-06-14 09:17:10|3349.9|3337.9|3349.9|3337.9|3349.9|3337.9|3349.9|3337.9|0
1623662240000|2021-06-14 09:17:20|3350.1|3338.1|3347.6|3335.6|3350.1|3338.1|3347.6|3335.6|0
1623662250000|2021-06-14 09:17:30|3347.4|3335.4|3347.1|3335.1|3347.4|3335.4|3346.4|3334.4|1
1623662260000|2021-06-14 09:17:40|3346.9|3334.9|3346.6|3334.6|3346.9|3334.9|3346.6|3334.6|0
1623662270000|2021-06-14 09:17:50|3347.1|3335.1|3348.1|3336.1|3348.1|3336.1|3347.1|3335.1|0
1623662280000|2021-06-14 09:18:00|3348.6|3336.6|3348.9|3336.9|3349.1|3337.1|3348.6|3336.6|1
1623662290000|2021-06-14 09:18:10|3349.4|3337.4|3355.1|3343.1|3355.1|3343.1|3348.9|3336.9|1
1623662300000|2021-06-14 09:18:20|3355.3|3343.3|3361.9|3349.9|3361.9|3349.9|3355.3|3343.3|0
1623662310000|2021-06-14 09:18:30|3362.4|3350.4|3367.8|3351.8|3367.8|3355.1|3361.9|3349.9|0
1623662320000|2021-06-14 09:18:40|3365.3|3353.3|3366.6|3354.6|3367.3|3355.3|3365.3|3353.3|0
1623662330000|2021-06-14 09:18:50|3366.9|3354.9|3362.8|3350.8|3366.9|3354.9|3362.4|3350.4|0
1623662340000|2021-06-14 09:19:00|3361.4|3349.4|3361.9|3349.9|3361.9|3349.9|3361.3|3349.3|0
1623662350000|2021-06-14 09:19:10|3362.3|3350.3|3365.4|3353.4|3365.4|3353.4|3362.3|3350.3|0
1623662360000|2021-06-14 09:19:20|3365.6|3353.6|3361.4|3349.4|3366.4|3354.4|3361.4|3349.4|0
1623662370000|2021-06-14 09:19:30|3361.6|3349.6|3364.3|3352.3|3364.4|3352.3|3361.6|3348.4|1
1623662380000|2021-06-14 09:19:40|3364.4|3352.4|3365.9|3353.9|3366.3|3354.3|3364.3|3352.3|1
1623662390000|2021-06-14 09:19:50|3366.4|3354.4|3366.4|3354.4|3366.4|3354.4|3366.4|3354.4|1
1623662400000|2021-06-14 09:20:00|3366.3|3354.3|3367.1|3355.1|3367.3|3355.3|3365.4|3353.4|0
1623662410000|2021-06-14 09:20:10|3367.3|3355.3|3370.4|3358.4|3370.4|3358.4|3367.3|3355.3|8
1623662420000|2021-06-14 09:20:20|3370|3358|3364.8|3352.8|3370|3358|3364.8|3352.8|0
1623662430000|2021-06-14 09:20:30|3365.3|3353.3|3367.3|3355.3|3367.3|3355.3|3365.1|3353.1|0
1623662440000|2021-06-14 09:20:40|3367.4|3355.4|3364.9|3352.9|3368.3|3356.3|3364.6|3352.6|0
1623662450000|2021-06-14 09:20:50|3364.8|3352.8|3364.6|3352.6|3364.8|3352.8|3362.6|3350.6|0
1623662460000|2021-06-14 09:21:00|3365.6|3353.6|3366.6|3354.6|3366.6|3354.6|3365.6|3353.6|0
1623662470000|2021-06-14 09:21:10|3366.1|3354.1|3366.6|3354.6|3366.6|3354.6|3366.1|3354.1|0
1623662480000|2021-06-14 09:21:20|3366.8|3354.8|3369.9|3357.9|3369.9|3357.9|3366.6|3354.6|1
1623662490000|2021-06-14 09:21:30|3371.6|3359.6|3367.9|3355.9|3372.9|3360.9|3366.6|3354.6|2
1623662500000|2021-06-14 09:21:40|3367.8|3355.8|3366.3|3354.3|3368.3|3356.3|3366.3|3354.3|1
1623662520000|2021-06-14 09:22:00|3366.4|3354.4|3366.8|3354.8|3366.8|3354.8|3366.4|3354.4|0
1623662530000|2021-06-14 09:22:10|3366.3|3354.3|3366.4|3354.4|3366.4|3354.4|3366.3|3354.3|0
1623662550000|2021-06-14 09:22:30|3367.4|3355.4|3366.9|3354.9|3367.6|3355.6|3366.9|3354.9|0
1623662560000|2021-06-14 09:22:40|3367.4|3355.4|3366.9|3354.9|3367.4|3355.4|3366.9|3354.9|0
1623662570000|2021-06-14 09:22:50|3367.4|3355.4|3366.9|3354.9|3367.9|3355.9|3366.9|3354.9|0
1623662580000|2021-06-14 09:23:00|3366.8|3354.8|3362.9|3350.9|3366.8|3354.8|3362.9|3350.9|0
1623662590000|2021-06-14 09:23:10|3362.4|3350.4|3360.4|3348.4|3362.4|3350.4|3359.9|3347.9|0
1623662600000|2021-06-14 09:23:20|3360.3|3348.3|3359.8|3347.8|3360.9|3348.9|3359.8|3347.8|0
1623662610000|2021-06-14 09:23:30|3359.9|3347.9|3364.4|3352.4|3364.4|3352.4|3359.9|3347.9|0
1623662620000|2021-06-14 09:23:40|3364.6|3352.6|3365.8|3353.8|3365.9|3353.9|3364.6|3352.6|0
1623662630000|2021-06-14 09:23:50|3365.4|3353.4|3363.6|3351.6|3365.4|3353.4|3363.3|3351.3|0
1623662640000|2021-06-14 09:24:00|3362.3|3350.3|3364.9|3352.9|3364.9|3352.9|3362.3|3350.3|0
1623662650000|2021-06-14 09:24:10|3365.4|3353.4|3365.4|3353.4|3365.4|3353.4|3365.4|3353.4|0
1623662660000|2021-06-14 09:24:20|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|0
1623662670000|2021-06-14 09:24:30|3365.4|3353.4|3366.9|3354.9|3367.3|3355.3|3365.4|3353.4|0
1623662680000|2021-06-14 09:24:40|3367.4|3355.4|3369.6|3357.6|3369.6|3357.6|3367.4|3355.4|0
1623662690000|2021-06-14 09:24:50|3366.9|3354.9|3365.9|3353.9|3366.9|3354.9|3365.4|3353.4|0
1623662700000|2021-06-14 09:25:00|3366.2|3354.2|3368.4|3356.4|3368.4|3356.4|3366.2|3354.2|0
1623662730000|2021-06-14 09:25:30|3371.3|3359.3|3374|3362|3374|3362|3371.3|3359.3|1
1623662740000|2021-06-14 09:25:40|3374.5|3362.5|3374.1|3362.1|3375.5|3363.5|3372.8|3360.8|4
1623662750000|2021-06-14 09:25:50|3374.3|3362.3|3374.4|3362.4|3374.4|3362.4|3374.3|3362.3|0
1623662760000|2021-06-14 09:26:00|3374.6|3362.6|3375.9|3363.9|3375.9|3363.9|3374.6|3362.6|2
1623662770000|2021-06-14 09:26:10|3376.1|3364.1|3376.9|3364.9|3376.9|3364.9|3376.1|3364.1|2
1623662780000|2021-06-14 09:26:20|3375.9|3363.9|3376.2|3364.2|3376.2|3364.2|3375.9|3363.9|6
1623662790000|2021-06-14 09:26:30|3377.6|3365.6|3377.9|3365.9|3377.9|3365.9|3377.6|3365.6|5
1623662800000|2021-06-14 09:26:40|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|0
1623662810000|2021-06-14 09:26:50|3377.6|3365.6|3377.6|3365.6|3377.6|3365.6|3377.6|3365.6|0
1623662830000|2021-06-14 09:27:10|3376.6|3364.6|3375.9|3363.9|3376.6|3364.6|3375.7|3363.7|0
1623662840000|2021-06-14 09:27:20|3376.2|3364.2|3375.7|3363.7|3376.4|3364.4|3375.5|3363.5|20
1623662850000|2021-06-14 09:27:30|3375.4|3363.4|3374.4|3362.4|3376.2|3364.2|3374.4|3362.4|0
1623662860000|2021-06-14 09:27:40|3374.5|3362.5|3374.9|3362.9|3374.9|3362.9|3374.5|3362.5|0
1623662870000|2021-06-14 09:27:50|3375.2|3363.2|3374.9|3362.9|3375.2|3363.2|3374.9|3362.9|0
1623662890000|2021-06-14 09:28:10|3375.2|3363.2|3375.5|3363.5|3375.5|3363.5|3375.2|3363.2|1
1623662900000|2021-06-14 09:28:20|3375.7|3363.7|3376|3364|3376|3364|3375.7|3363.7|0
1623662910000|2021-06-14 09:28:30|3376.4|3364.4|3377.5|3365.5|3377.5|3365.5|3376.4|3364.4|5
1623662920000|2021-06-14 09:28:40|3377.2|3365.2|3376.9|3364.9|3377.2|3365.2|3376.9|3364.9|1
1623662930000|2021-06-14 09:28:50|3377.5|3365.5|3377.8|3365.8|3377.8|3365.8|3377.5|3365.5|6
1623662940000|2021-06-14 09:29:00|3378.2|3366.2|3378.5|3366.5|3378.5|3366.5|3378.2|3366.2|0
1623662950000|2021-06-14 09:29:10|3378.9|3366.9|3379.6|3367.6|3379.6|3367.6|3378.9|3366.9|1
1623662970000|2021-06-14 09:29:30|3379.4|3367.4|3379.6|3367.6|3379.6|3367.6|3378.6|3366.6|0
1623662980000|2021-06-14 09:29:40|3380.1|3368.1|3380.3|3368.3|3380.4|3368.4|3380.1|3368.1|0
1623662990000|2021-06-14 09:29:50|3380.4|3368.4|3381.3|3369.3|3381.3|3369.3|3380.4|3368.4|1
1623663000000|2021-06-14 09:30:00|3380.9|3368.9|3380.4|3368.4|3380.9|3368.9|3380.4|3368.4|0
1623663010000|2021-06-14 09:30:10|3380.8|3368.8|3382.1|3370.1|3382.1|3370.1|3380.8|3368.8|7
1623663020000|2021-06-14 09:30:20|3382.6|3370.6|3383.1|3371.1|3383.1|3371.1|3382.1|3370.1|3
1623663030000|2021-06-14 09:30:30|3383.5|3371.5|3383.5|3371.5|3384.5|3372.5|3383.3|3371.3|2
1623663040000|2021-06-14 09:30:40|3382.8|3370.8|3382.8|3370.8|3383|3371|3381.8|3369.8|0
1623663050000|2021-06-14 09:30:50|3381.9|3369.9|3381.6|3369.6|3382.1|3370.1|3381.6|3369.6|0
1623663060000|2021-06-14 09:31:00|3382.4|3370.4|3381.9|3369.9|3382.4|3370.4|3381.4|3369.4|0
1623663070000|2021-06-14 09:31:10|3381.1|3369.1|3380.4|3368.4|3381.8|3369.8|3380.4|3368.4|0
1623663080000|2021-06-14 09:31:20|3381.4|3365.4|3379.7|3367.7|3381.4|3368.1|3378.7|3365.4|0
1623663090000|2021-06-14 09:31:30|3379.6|3367.6|3379.7|3367.7|3379.7|3367.7|3379.6|3367.6|0
1623663100000|2021-06-14 09:31:40|3380.1|3368.1|3381.1|3365.1|3381.1|3368.1|3379.2|3365.1|0
1623663110000|2021-06-14 09:31:50|3378.6|3366.6|3380.1|3368.1|3380.6|3368.6|3378.2|3366.2|0
1623663120000|2021-06-14 09:32:00|3380.4|3368.4|3380.6|3368.6|3380.6|3368.6|3380.4|3368.4|0
1623663130000|2021-06-14 09:32:10|3380.4|3368.4|3380.4|3368.4|3380.6|3368.6|3380.4|3368.4|0
1623663140000|2021-06-14 09:32:20|3380.6|3368.6|3381.8|3369.8|3381.8|3369.8|3380.6|3368.6|0
1623663150000|2021-06-14 09:32:30|3382.3|3370.3|3382.3|3370.3|3382.3|3370.3|3382.1|3370.1|0
1623663160000|2021-06-14 09:32:40|3382.6|3370.6|3382.3|3370.3|3383.1|3371.1|3382.3|3370.3|0
1623663170000|2021-06-14 09:32:50|3382.1|3370.1|3381.8|3369.8|3382.1|3370.1|3381.6|3369.6|0
1623663180000|2021-06-14 09:33:00|3381.9|3369.9|3381.3|3369.3|3382.1|3370.1|3381.3|3369.3|0
1623663190000|2021-06-14 09:33:10|3380.8|3368.8|3380.4|3368.4|3380.8|3368.8|3380.4|3368.4|0
1623663200000|2021-06-14 09:33:20|3379.7|3367.7|3376.5|3364.5|3379.7|3367.7|3376.5|3364.5|0
1623663210000|2021-06-14 09:33:30|3376.4|3364.4|3374|3362|3376.4|3364.4|3374|3362|0
1623663220000|2021-06-14 09:33:40|3373.5|3361.5|3375.8|3363.8|3375.8|3363.8|3373.5|3361.5|4
1623663230000|2021-06-14 09:33:50|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|3
1623663240000|2021-06-14 09:34:00|3374.2|3362.2|3374.2|3362.2|3375.4|3363.4|3373.7|3361.7|0
1623663250000|2021-06-14 09:34:10|3374.7|3362.7|3375.9|3363.9|3375.9|3363.9|3374.7|3362.7|0
1623663260000|2021-06-14 09:34:20|3376.2|3364.2|3375.4|3363.4|3376.4|3364.4|3375.4|3363.4|0
1623663270000|2021-06-14 09:34:30|3375.5|3363.5|3377.4|3365.4|3377.4|3365.4|3375.5|3363.5|0
1623663280000|2021-06-14 09:34:40|3377.5|3365.5|3376.7|3364.7|3377.5|3365.5|3375.7|3363.7|0
1623663290000|2021-06-14 09:34:50|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|0
1623663300000|2021-06-14 09:35:00|3377|3365|3378.5|3366.5|3378.9|3366.9|3377|3365|0
1623663310000|2021-06-14 09:35:10|3378.9|3366.9|3376.7|3364.7|3378.9|3366.9|3376.7|3364.7|0
1623663320000|2021-06-14 09:35:20|3376.4|3364.4|3375.9|3363.9|3377.2|3365.2|3375.4|3363.4|0
1623663330000|2021-06-14 09:35:30|3375.5|3363.5|3374.2|3362.2|3375.5|3363.5|3374.2|3362.2|0
1623663340000|2021-06-14 09:35:40|3374.5|3362.5|3373.8|3361.8|3374.7|3362.7|3373.8|3361.8|0
1623663350000|2021-06-14 09:35:50|3373.7|3361.7|3374.5|3362.5|3374.5|3362.5|3373.7|3361.7|0
1623663360000|2021-06-14 09:36:00|3374.2|3362.2|3372.7|3360.7|3374.2|3362.2|3372.7|3360.7|4
1623663370000|2021-06-14 09:36:10|3372.2|3360.2|3372.2|3360.2|3373.5|3361.5|3372.2|3360.2|0
1623663380000|2021-06-14 09:36:20|3371.5|3359.5|3375.5|3363.5|3375.5|3363.5|3371.4|3359.4|1
1623663390000|2021-06-14 09:36:30|3375.7|3363.7|3375.7|3363.7|3375.7|3363.7|3375.7|3363.7|0
1623663400000|2021-06-14 09:36:40|3375.5|3363.5|3375.5|3363.5|3375.5|3363.5|3375.5|3363.5|0
1623663410000|2021-06-14 09:36:50|3375.9|3363.9|3376.5|3364.5|3377.4|3365.4|3375.9|3363.9|0
1623663420000|2021-06-14 09:37:00|3376.4|3364.4|3375.5|3363.5|3376.4|3364.4|3375.5|3363.5|0
1623663430000|2021-06-14 09:37:10|3376.5|3364.5|3377.5|3365.5|3378.5|3366.5|3376.5|3364.5|0
1623663440000|2021-06-14 09:37:20|3377.2|3365.2|3377.5|3365.5|3378.2|3366.2|3376.4|3364.4|0
1623663450000|2021-06-14 09:37:30|3378.5|3366.5|3379.7|3367.7|3379.7|3367.7|3378.5|3366.5|0
1623663460000|2021-06-14 09:37:40|3380.2|3368.2|3380.2|3368.2|3381|3369|3380.2|3368.2|0
1623663470000|2021-06-14 09:37:50|3380.7|3368.7|3382.1|3370.1|3382.1|3370.1|3380.7|3368.7|1
1623663480000|2021-06-14 09:38:00|3381.7|3369.7|3382.7|3370.7|3382.7|3370.7|3381.7|3369.7|3
1623663490000|2021-06-14 09:38:10|3382.9|3370.9|3383.2|3371.2|3383.2|3371.2|3382.9|3370.9|0
1623663500000|2021-06-14 09:38:20|3383.4|3371.4|3384.1|3372.1|3384.9|3372.9|3383.4|3371.4|1
1623663510000|2021-06-14 09:38:30|3384.4|3372.4|3384.4|3372.4|3384.4|3372.4|3383.6|3371.6|0
1623663520000|2021-06-14 09:38:40|3384.8|3372.8|3384.9|3372.9|3384.9|3372.9|3384.8|3372.8|0
1623663530000|2021-06-14 09:38:50|3384.8|3372.8|3389|3377|3389.8|3377.8|3384.8|3372.8|15
1623663540000|2021-06-14 09:39:00|3388|3376|3389.8|3377.8|3391.6|3379.6|3388|3376|13
1623663550000|2021-06-14 09:39:10|3389.6|3377.6|3392.5|3380.5|3392.5|3380.5|3389.6|3377.6|1
1623663560000|2021-06-14 09:39:20|3393|3381|3391.1|3379.1|3393.6|3381.6|3390.8|3378.8|3
1623663570000|2021-06-14 09:39:30|3391.3|3379.3|3393.1|3381.1|3394.7|3382.7|3391.3|3379.3|3
1623663580000|2021-06-14 09:39:40|3393.3|3381.3|3395.1|3383.1|3395.1|3383.1|3391.8|3379.8|9
1623663590000|2021-06-14 09:39:50|3394.8|3382.8|3396.6|3384.6|3396.6|3384.6|3394.1|3382.1|10
1623663600000|2021-06-14 09:40:00|3397.1|3385.1|3398.6|3386.6|3398.6|3386.6|3396.2|3384.2|10
1623663610000|2021-06-14 09:40:10|3397.6|3385.6|3395.3|3383.3|3397.6|3385.6|3394.6|3381.1|1
1623663620000|2021-06-14 09:40:20|3398.1|3382.1|3397.4|3385.4|3398.1|3385.9|3396.1|3382.1|0
1623663630000|2021-06-14 09:40:30|3397.1|3385.1|3398.8|3386.8|3399.4|3387.4|3397.1|3385.1|15
1623663640000|2021-06-14 09:40:40|3400.4|3384.4|3397.8|3385.8|3400.4|3386.4|3395.8|3382.8|0
1623663650000|2021-06-14 09:40:50|3397.9|3385.9|3398.3|3386.3|3398.3|3386.3|3397.9|3385.9|0
1623663660000|2021-06-14 09:41:00|3398.1|3386.1|3397.8|3385.8|3398.8|3386.8|3397.6|3385.6|20
1623663670000|2021-06-14 09:41:10|3397.6|3385.6|3397.9|3385.9|3399.8|3386.6|3397.3|3383.8|2
1623663680000|2021-06-14 09:41:20|3398.3|3386.3|3397.9|3385.9|3398.8|3386.8|3397.8|3385.8|8
1623663690000|2021-06-14 09:41:30|3397.6|3385.6|3398.6|3386.6|3398.6|3386.6|3397.6|3385.6|0
1623663700000|2021-06-14 09:41:40|3399.3|3387.3|3398.6|3386.6|3399.3|3387.3|3398.6|3386.6|0
1623663710000|2021-06-14 09:41:50|3398.3|3386.3|3397.1|3385.1|3398.3|3386.3|3397.1|3385.1|0
1623663720000|2021-06-14 09:42:00|3397.4|3385.4|3395.1|3383.1|3398.1|3386.1|3395.1|3383.1|0
1623663730000|2021-06-14 09:42:10|3394.9|3382.9|3396.6|3384.6|3398.1|3384.6|3393.4|3381.4|0
1623663740000|2021-06-14 09:42:20|3396.8|3384.8|3397.6|3385.6|3397.6|3385.6|3396.6|3384.6|0
1623663750000|2021-06-14 09:42:30|3397.1|3385.1|3396.8|3384.8|3397.1|3385.1|3396.6|3384.6|0
1623663760000|2021-06-14 09:42:40|3396.4|3384.4|3397.1|3381.1|3397.1|3384.4|3395.6|3381.1|0
1623663770000|2021-06-14 09:42:50|3394.9|3382.9|3392.6|3380.6|3394.9|3382.9|3392.6|3380.6|0
1623663780000|2021-06-14 09:43:00|3392.1|3380.1|3391.4|3379.4|3392.1|3380.1|3391.4|3379.4|0
1623663790000|2021-06-14 09:43:10|3389|3377|3390.1|3378.1|3390.6|3378.6|3389|3377|12
1623663800000|2021-06-14 09:43:20|3390.3|3378.3|3390.9|3378.9|3392.1|3380.1|3390.3|3378.3|1
1623663810000|2021-06-14 09:43:30|3390.8|3378.8|3389.8|3377.8|3390.8|3378.8|3389.8|3377.8|0
1623663820000|2021-06-14 09:43:40|3389.9|3377.9|3390.8|3378.8|3390.8|3378.8|3389.8|3377.8|0
1623663830000|2021-06-14 09:43:50|3390.3|3378.3|3390.1|3378.1|3390.4|3378.4|3389.8|3377.8|0
1623663840000|2021-06-14 09:44:00|3390.3|3378.3|3391|3379|3391.3|3379.3|3390.3|3378.3|1
1623663860000|2021-06-14 09:44:20|3391.1|3379.1|3391.8|3379.8|3392.1|3380.1|3391.1|3379.1|0
1623663870000|2021-06-14 09:44:30|3391.3|3379.3|3389.8|3377.8|3391.3|3379.3|3389.8|3377.8|3
1623663880000|2021-06-14 09:44:40|3389.6|3377.6|3389.8|3377.8|3389.8|3377.8|3389.3|3377.3|0
1623663890000|2021-06-14 09:44:50|3389.4|3377.4|3390.5|3378.5|3393.3|3378.5|3388.4|3376.4|1
1623663900000|2021-06-14 09:45:00|3389.4|3377.4|3390.6|3378.6|3390.6|3378.6|3389.4|3377.4|0
1623663910000|2021-06-14 09:45:10|3389.8|3377.8|3389.8|3377.8|3390.6|3378.6|3389.8|3377.8|0
1623663920000|2021-06-14 09:45:20|3388.9|3376.9|3389.1|3377.1|3389.1|3377.1|3388.9|3376.9|0
1623663930000|2021-06-14 09:45:30|3389.4|3377.4|3388.9|3376.9|3389.4|3377.4|3388.9|3376.9|0
1623663960000|2021-06-14 09:46:00|3388.1|3376.1|3390.3|3378.3|3392.1|3380.1|3387.9|3375.9|0
1623663970000|2021-06-14 09:46:10|3390.6|3378.6|3389.3|3377.3|3390.9|3378.9|3389.3|3377.3|0
1623663980000|2021-06-14 09:46:20|3390.1|3378.1|3390.6|3378.6|3390.8|3378.8|3390.1|3378.1|0
1623663990000|2021-06-14 09:46:30|3390.9|3378.9|3391.4|3379.4|3391.8|3379.8|3390.9|3378.9|0
1623664000000|2021-06-14 09:46:40|3392.1|3380.1|3390.6|3378.6|3392.1|3380.1|3390.6|3378.6|0
1623664010000|2021-06-14 09:46:50|3390.8|3378.8|3390.9|3378.9|3391.1|3379.1|3390.8|3378.8|0
1623664020000|2021-06-14 09:47:00|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|0
1623664030000|2021-06-14 09:47:10|3391.4|3379.4|3391.1|3379.1|3391.4|3379.4|3391.1|3379.1|0
1623664040000|2021-06-14 09:47:20|3390.9|3378.9|3390.6|3378.6|3390.9|3378.9|3390.6|3378.6|0
1623664060000|2021-06-14 09:47:40|3389.8|3377.8|3389.8|3377.8|3389.8|3377.8|3389.8|3377.8|0
1623664090000|2021-06-14 09:48:10|3389.4|3377.4|3389.4|3377.4|3389.4|3377.4|3389.4|3377.4|0
1623664100000|2021-06-14 09:48:20|3389.3|3377.3|3388.9|3376.9|3389.3|3377.3|3388.9|3376.9|0
1623664110000|2021-06-14 09:48:30|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|1
1623664120000|2021-06-14 09:48:40|3388.3|3376.3|3387.3|3375.3|3388.3|3376.3|3387.3|3375.3|0
1623664140000|2021-06-14 09:49:00|3387.8|3375.8|3387.9|3375.9|3387.9|3375.9|3387.8|3375.8|0
1623664150000|2021-06-14 09:49:10|3387.8|3375.8|3386.9|3374.9|3387.8|3375.8|3386.9|3374.9|0
1623664160000|2021-06-14 09:49:20|3387.1|3375.1|3386.8|3374.8|3387.4|3375.4|3386.8|3374.8|0
1623664170000|2021-06-14 09:49:30|3386.9|3374.9|3386.3|3374.3|3386.9|3374.9|3386.3|3374.3|0
1623664180000|2021-06-14 09:49:40|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|0
1623664190000|2021-06-14 09:49:50|3386.1|3374.1|3385.8|3373.8|3386.3|3374.3|3385.3|3373.3|0
1623664200000|2021-06-14 09:50:00|3385.6|3373.6|3386.8|3374.8|3386.8|3374.8|3385.3|3373.3|0
1623664210000|2021-06-14 09:50:10|3386.6|3374.6|3386.3|3374.3|3386.6|3374.6|3386.3|3374.3|0
1623664220000|2021-06-14 09:50:20|3385.4|3373.4|3385.4|3373.4|3385.9|3373.9|3385.4|3373.4|0
1623664230000|2021-06-14 09:50:30|3385.9|3373.9|3385.4|3373.4|3386.3|3374.3|3385.4|3373.4|1
1623664240000|2021-06-14 09:50:40|3385.9|3373.9|3385.9|3373.9|3386.3|3374.3|3385.9|3373.9|0
1623664250000|2021-06-14 09:50:50|3385.4|3373.4|3383.4|3371.4|3386.4|3374.4|3383.3|3371.3|3
1623664260000|2021-06-14 09:51:00|3383.9|3371.9|3383.3|3371.3|3383.9|3371.9|3383.3|3371.3|0
1623664270000|2021-06-14 09:51:10|3383.6|3371.6|3386.4|3374.4|3386.4|3374.4|3383.6|3371.6|0
1623664290000|2021-06-14 09:51:30|3386.3|3374.3|3385.9|3373.9|3386.3|3374.3|3385.9|3373.9|0
1623664300000|2021-06-14 09:51:40|3385.8|3373.8|3384.9|3372.9|3385.8|3373.8|3384.9|3372.9|0
1623664310000|2021-06-14 09:51:50|3385.8|3373.8|3387.4|3375.4|3387.4|3375.4|3385.8|3373.8|0
1623664320000|2021-06-14 09:52:00|3388.4|3376.4|3388.8|3376.8|3389.3|3377.3|3388.3|3376.3|0
1623664330000|2021-06-14 09:52:10|3388.9|3376.9|3387.6|3375.6|3389.4|3377.4|3387.6|3375.6|0
1623664340000|2021-06-14 09:52:20|3387.4|3375.4|3386.4|3374.4|3387.4|3375.4|3385.9|3373.9|0
1623664350000|2021-06-14 09:52:30|3385.9|3373.9|3384.9|3372.9|3386.4|3374.4|3384.9|3372.9|0
1623664360000|2021-06-14 09:52:40|3385.3|3373.3|3386.9|3374.9|3386.9|3374.9|3385.3|3373.3|0
1623664370000|2021-06-14 09:52:50|3387.1|3375.1|3387.4|3375.4|3387.4|3375.4|3387.1|3375.1|0
1623664380000|2021-06-14 09:53:00|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|1
1623664390000|2021-06-14 09:53:10|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|0
1623664400000|2021-06-14 09:53:20|3388.1|3376.1|3387.6|3375.6|3388.1|3376.1|3387.6|3375.6|0
1623664410000|2021-06-14 09:53:30|3387.9|3375.9|3388.3|3376.3|3388.4|3376.4|3387.9|3375.9|0
1623664420000|2021-06-14 09:53:40|3388.4|3376.4|3388.4|3376.4|3389.3|3377.3|3388.4|3376.4|0
1623664430000|2021-06-14 09:53:50|3388.1|3376.1|3388.1|3376.1|3388.4|3376.4|3388.1|3376.1|0
1623664440000|2021-06-14 09:54:00|3387.9|3375.9|3387.4|3375.4|3387.9|3375.9|3387.3|3375.3|1
1623664460000|2021-06-14 09:54:20|3386.9|3374.9|3386.3|3374.3|3386.9|3374.9|3386.1|3374.1|2
1623664470000|2021-06-14 09:54:30|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|0
1623664480000|2021-06-14 09:54:40|3386.3|3374.3|3386.1|3374.1|3386.3|3374.3|3386.1|3374.1|0
1623664500000|2021-06-14 09:55:00|3385.6|3373.6|3385.1|3373.1|3385.6|3373.6|3385|3373|0
1623664510000|2021-06-14 09:55:10|3385|3373|3387.1|3375.1|3387.1|3375.1|3385|3373|2
1623664520000|2021-06-14 09:55:20|3386.1|3374.1|3386.6|3374.6|3387.1|3375.1|3386.1|3374.1|0
1623664530000|2021-06-14 09:55:30|3386.5|3374.5|3386.6|3374.6|3387.1|3375.1|3386.1|3374.1|0
1623664540000|2021-06-14 09:55:40|3387|3375|3387|3375|3387.1|3375.1|3387|3375|4
1623664550000|2021-06-14 09:55:50|3387.1|3375.1|3387.1|3375.1|3387.1|3375.1|3387.1|3375.1|10
1623664560000|2021-06-14 09:56:00|3387.3|3375.3|3388.1|3376.1|3388.1|3376.1|3387.3|3375.3|0
1623664570000|2021-06-14 09:56:10|3387.1|3375.1|3389.1|3377.1|3389.1|3377.1|3387.1|3375.1|1
1623664580000|2021-06-14 09:56:20|3389|3377|3388.1|3376.1|3389|3377|3388.1|3376.1|0
1623664590000|2021-06-14 09:56:30|3388.6|3376.6|3389.1|3377.1|3389.1|3377.1|3388.6|3376.6|0
1623664600000|2021-06-14 09:56:40|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|0
1623664610000|2021-06-14 09:56:50|3390.5|3378.5|3391|3379|3391|3379|3390.5|3378.5|0
1623664620000|2021-06-14 09:57:00|3391.1|3379.1|3392|3380|3392|3380|3391.1|3379.1|0
1623664630000|2021-06-14 09:57:10|3391.5|3379.5|3391.5|3379.5|3391.5|3379.5|3391.1|3379.1|2
1623664640000|2021-06-14 09:57:20|3391.8|3379.8|3393|3381|3393|3381|3391.8|3379.8|10
1623664650000|2021-06-14 09:57:30|3393.5|3381.5|3394|3382|3394|3382|3393.5|3381.5|7
1623664670000|2021-06-14 09:57:50|3395|3383|3395.1|3383.1|3395.1|3383.1|3395|3383|16
1623664680000|2021-06-14 09:58:00|3395.6|3383.6|3396.6|3384.6|3396.6|3384.6|3395.5|3383.5|5
1623664690000|2021-06-14 09:58:10|3395|3383|3396.1|3384.1|3396.6|3384.6|3395|3383|0
1623664700000|2021-06-14 09:58:20|3396.5|3384.5|3396.5|3384.5|3396.5|3384.5|3396.5|3384.5|0
1623664710000|2021-06-14 09:58:30|3396.6|3384.6|3397|3385|3397|3385|3396.6|3384.6|8
1623664720000|2021-06-14 09:58:40|3396.3|3384.3|3394.9|3382.9|3396.3|3384.3|3394.9|3382.9|2
1623664730000|2021-06-14 09:58:50|3395.3|3383.3|3394.1|3382.1|3395.3|3383.3|3394.1|3382.1|0
1623664740000|2021-06-14 09:59:00|3393.6|3381.6|3395.3|3383.3|3395.3|3383.3|3393.6|3381.6|4
1623664750000|2021-06-14 09:59:10|3394.9|3382.9|3393.1|3381.1|3395.1|3383.1|3393.1|3381.1|12
1623664760000|2021-06-14 09:59:20|3393.8|3381.8|3390.1|3378.1|3393.8|3381.8|3390.1|3378.1|13
1623664770000|2021-06-14 09:59:30|3390.4|3378.4|3389.1|3377.1|3392.3|3380.3|3389.1|3377.1|4
1623664780000|2021-06-14 09:59:40|3392.9|3380.9|3391.6|3379.6|3392.9|3380.9|3391.6|3379.6|1
1623664790000|2021-06-14 09:59:50|3392.3|3380.3|3396.3|3384.3|3396.3|3384.3|3392.3|3380.3|8
1623724200000|2021-06-15 02:30:00|3416.2|3404.2|3415.5|3403.5|3416.2|3404.2|3415.5|3403.5|1
1623724210000|2021-06-15 02:30:10|3415.9|3403.9|3421|3405|3421|3405|3415.5|3403.5|2
1623724220000|2021-06-15 02:30:20|3419.5|3407.5|3422.8|3410.8|3425.3|3410.8|3419.5|3407.5|0
1623724230000|2021-06-15 02:30:30|3427|3411|3429.5|3417.5|3431.3|3417.5|3425.8|3411|0
1623724240000|2021-06-15 02:30:40|3432.1|3416.1|3438.9|3426.9|3439.3|3426.9|3432.1|3416.1|1
1623724250000|2021-06-15 02:30:50|3438.5|3426.5|3443.8|3431.8|3444.3|3432|3438.5|3426.5|1
1623724260000|2021-06-15 02:31:00|3444|3432|3450|3438|3450|3438|3444|3430.3|0
1623724270000|2021-06-15 02:31:10|3450.2|3438.2|3452.7|3440.7|3453.8|3441.8|3449.2|3437.2|7
1623724280000|2021-06-15 02:31:20|3452.4|3440.4|3452.9|3440.9|3453.4|3441.4|3452.4|3440.4|12
1623724290000|2021-06-15 02:31:30|3452.7|3440.7|3455.2|3443.2|3455.2|3443.2|3452.2|3440.2|1
1623724300000|2021-06-15 02:31:40|3455.4|3443.4|3455.9|3443.9|3456.4|3444.4|3455.4|3443.4|1
1623724310000|2021-06-15 02:31:50|3455.5|3443.5|3456.7|3444.7|3456.9|3444.9|3455.5|3443.5|0
1623724320000|2021-06-15 02:32:00|3456.6|3444.6|3457.9|3445.9|3457.9|3445.9|3455.9|3443.9|6
1623724330000|2021-06-15 02:32:10|3458.1|3446.1|3462.2|3450.2|3462.2|3450.2|3458.1|3446.1|13
1623724340000|2021-06-15 02:32:20|3461.4|3449.4|3459.7|3447.7|3463.2|3451.2|3459.7|3447.2|0
1623724350000|2021-06-15 02:32:30|3460.1|3448.1|3460.7|3448.7|3461.2|3449.2|3460.1|3448.1|0
1623724360000|2021-06-15 02:32:40|3459.8|3447.8|3460.3|3448.3|3465.2|3453.2|3459.8|3447.8|0
1623724370000|2021-06-15 02:32:50|3460|3448|3459.2|3447.2|3460|3448|3459.2|3447.2|0
1623724380000|2021-06-15 02:33:00|3458.8|3446.8|3459.9|3447.9|3460.2|3448.2|3458.8|3446.8|7
1623724390000|2021-06-15 02:33:10|3460|3448|3461.8|3449.8|3461.8|3449.8|3459.3|3447.3|4
1623724400000|2021-06-15 02:33:20|3461.6|3449.6|3459|3447|3461.6|3449.6|3459|3447|2
1623724410000|2021-06-15 02:33:30|3460.1|3448.1|3460.5|3448.5|3460.5|3448.5|3460.1|3448.1|0
1623724420000|2021-06-15 02:33:40|3459.7|3447.7|3458.3|3442.3|3459.7|3447.7|3453.5|3440.3|0
1623724430000|2021-06-15 02:33:50|3458|3442|3456.4|3444.4|3458|3444.4|3455.5|3442|0
1623724440000|2021-06-15 02:34:00|3457.5|3445.5|3457|3445|3457.5|3445.5|3457|3445|0
1623724450000|2021-06-15 02:34:10|3456.5|3444.5|3454.8|3442.8|3458.3|3444.5|3454.8|3441.3|0
1623724460000|2021-06-15 02:34:20|3454.5|3442.5|3454|3442|3456.3|3442.8|3453.5|3440|0
1623724470000|2021-06-15 02:34:30|3454.3|3442.3|3455.5|3443.5|3455.5|3443.5|3452.8|3440.8|0
1623724490000|2021-06-15 02:34:50|3455|3443|3454.9|3442.9|3455.5|3443.5|3454.9|3442.9|1
1623724500000|2021-06-15 02:35:00|3454.7|3442.7|3453.2|3441.2|3454.7|3442.7|3453.2|3441.2|0
1623724510000|2021-06-15 02:35:10|3453|3441|3454.5|3442.5|3454.5|3442.5|3451.4|3439.4|3
1623724530000|2021-06-15 02:35:30|3455.2|3443.2|3454.4|3442.4|3457.2|3445.2|3454.4|3442.4|1
1623724540000|2021-06-15 02:35:40|3454.9|3442.9|3450.4|3438.4|3454.9|3442.9|3449.4|3437.4|0
1623724550000|2021-06-15 02:35:50|3450.5|3438.5|3450.7|3438.7|3451.1|3439.1|3449.4|3437.4|1
1623724560000|2021-06-15 02:36:00|3450.6|3438.6|3448.4|3436.4|3450.6|3438.6|3448.4|3436.4|0
1623724570000|2021-06-15 02:36:10|3447.4|3435.4|3446.4|3434.4|3447.4|3435.4|3446.4|3434.4|0
1623724580000|2021-06-15 02:36:20|3446.8|3434.8|3448.5|3436.5|3448.5|3436.5|3446.8|3434.8|0
1623724590000|2021-06-15 02:36:30|3449|3437|3447.7|3435.7|3449|3437|3447.4|3435.4|0
1623724600000|2021-06-15 02:36:40|3448|3436|3449.5|3437.5|3449.5|3437.5|3446.7|3434.7|1
1623724610000|2021-06-15 02:36:50|3449.1|3437.1|3451.5|3439.5|3451.5|3439.5|3448.7|3436.7|1
1623724620000|2021-06-15 02:37:00|3451.4|3439.4|3450|3438|3451.4|3439.4|3450|3438|0
1623724630000|2021-06-15 02:37:10|3449.9|3437.9|3450|3438|3450.7|3438.7|3449.5|3437.5|0
1623724640000|2021-06-15 02:37:20|3449.2|3437.2|3448.9|3436.9|3451|3438.9|3448.5|3435|0
1623724650000|2021-06-15 02:37:30|3450.8|3434.8|3448.8|3436.8|3451.5|3437.5|3448.1|3433.5|0
1623724660000|2021-06-15 02:37:40|3451|3435|3446.6|3434.6|3451.3|3438.6|3446.6|3433.8|1
1623724670000|2021-06-15 02:37:50|3446.4|3434.4|3446.2|3434.2|3446.4|3434.4|3446.1|3434.1|1
1623724680000|2021-06-15 02:38:00|3446.4|3434.4|3450.5|3438.5|3450.5|3438.5|3446.4|3434.4|0
1623724690000|2021-06-15 02:38:10|3451.3|3439.3|3453.8|3441.8|3457.2|3443.7|3451.3|3439.3|14
1623724700000|2021-06-15 02:38:20|3454|3442|3455.8|3443.8|3455.8|3443.8|3454|3442|0
1623724710000|2021-06-15 02:38:30|3456.2|3444.2|3456.8|3444.8|3456.8|3444.8|3456.2|3444.2|4
1623724720000|2021-06-15 02:38:40|3456.7|3444.7|3454.7|3442.7|3456.8|3444.8|3434.2|3418.2|1
1623724730000|2021-06-15 02:38:50|3454.2|3442.2|3455.7|3443.7|3455.7|3443.7|3453.7|3441.7|0
1623724740000|2021-06-15 02:39:00|3455.8|3443.8|3454.3|3442.3|3456.2|3444.2|3454.2|3442.2|0
1623724750000|2021-06-15 02:39:10|3454.7|3442.7|3458.2|3442.2|3458.2|3444.7|3454.7|3442.2|0
1623724760000|2021-06-15 02:39:20|3456.3|3444.3|3456.7|3444.7|3457.2|3445.2|3455.8|3443.8|0
1623724770000|2021-06-15 02:39:30|3458.8|3442.8|3457.2|3445.2|3458.8|3445.3|3456.9|3442.8|0
1623724780000|2021-06-15 02:39:40|3456.9|3444.9|3454.4|3442.4|3456.9|3444.9|3454.3|3442.3|0
1623724790000|2021-06-15 02:39:50|3454.7|3442.7|3454.4|3442.4|3454.7|3442.7|3453.3|3441.3|0
1623724800000|2021-06-15 02:40:00|3454.8|3442.8|3453.3|3441.3|3454.8|3442.8|3453.3|3441.3|0
1623724810000|2021-06-15 02:40:10|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|0
1623724830000|2021-06-15 02:40:30|3454.2|3442.2|3453.2|3441.2|3454.2|3442.2|3453.2|3441.2|0
1623724840000|2021-06-15 02:40:40|3453.3|3441.3|3453.3|3441.3|3453.3|3441.3|3453.3|3441.3|0
1623724850000|2021-06-15 02:40:50|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|0
1623724860000|2021-06-15 02:41:00|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|8
1623724870000|2021-06-15 02:41:10|3452|3440|3448.9|3436.9|3452.1|3440.1|3448.9|3436.9|4
1623724880000|2021-06-15 02:41:20|3449.2|3437.2|3448.9|3436.9|3450.6|3438.6|3448.5|3436.5|0
1623724890000|2021-06-15 02:41:30|3450.4|3438.4|3449.7|3437.7|3451.9|3439.9|3448.4|3436.4|0
1623724900000|2021-06-15 02:41:40|3450.2|3438.2|3453.8|3441.8|3453.8|3441.8|3449.5|3437.5|1
1623724910000|2021-06-15 02:41:50|3453.3|3441.3|3453.8|3441.8|3453.8|3441.8|3452.8|3440.8|0
1623724920000|2021-06-15 02:42:00|3452.4|3440.4|3451.5|3439.5|3453.8|3441.8|3451.5|3439.5|0
1623724930000|2021-06-15 02:42:10|3451.2|3439.2|3452.2|3440.2|3452.2|3440.2|3451.2|3439.2|0
1623724940000|2021-06-15 02:42:20|3452.4|3440.4|3452.4|3440.4|3452.4|3440.4|3452.4|3440.4|0
1623724950000|2021-06-15 02:42:30|3453.4|3441.4|3453.7|3441.7|3453.7|3441.7|3453.4|3441.4|3
1623724960000|2021-06-15 02:42:40|3453.4|3441.4|3455.7|3443.7|3455.7|3443.7|3453.1|3441.1|10
1623724970000|2021-06-15 02:42:50|3454.8|3442.8|3460|3448|3460.9|3448.9|3454.7|3442.7|24
1623724980000|2021-06-15 02:43:00|3460.7|3448.7|3459.4|3447.4|3460.7|3448.7|3458.7|3446.7|4
1623724990000|2021-06-15 02:43:10|3459.9|3447.9|3458.9|3446.9|3461.4|3449.4|3458.9|3446.9|4
1623725000000|2021-06-15 02:43:20|3459.4|3447.4|3458.9|3446.9|3459.4|3447.4|3458.9|3446.9|0
1623725010000|2021-06-15 02:43:30|3457.9|3445.9|3456.7|3444.7|3457.9|3445.9|3456.7|3444.7|0
1623725020000|2021-06-15 02:43:40|3455.9|3443.9|3456.3|3444.3|3456.3|3444.3|3455.7|3443.7|0
1623725030000|2021-06-15 02:43:50|3457|3445|3457.9|3445.9|3457.9|3445.9|3457|3445|2
1623725040000|2021-06-15 02:44:00|3458.2|3446.2|3457.5|3445.5|3458.2|3446.2|3457.5|3445.5|0
1623725050000|2021-06-15 02:44:10|3457|3445|3455.6|3443.6|3457|3445|3455.6|3443.6|0
1623725060000|2021-06-15 02:44:20|3455.4|3443.4|3455|3443|3455.4|3443.4|3455|3443|0
1623725070000|2021-06-15 02:44:30|3455.7|3443.7|3456.6|3444.6|3457|3445|3455.7|3443.7|3
1623725080000|2021-06-15 02:44:40|3457.1|3445.1|3456.6|3444.6|3457.1|3445.1|3456.6|3444.6|0
1623725090000|2021-06-15 02:44:50|3456.5|3444.5|3457.9|3445.9|3457.9|3445.9|3455.6|3443.6|0
1623725100000|2021-06-15 02:45:00|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1623725110000|2021-06-15 02:45:10|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3
1623725120000|2021-06-15 02:45:20|3458.4|3446.4|3458.8|3446.8|3459.1|3447.1|3458.4|3446.4|7
1623725130000|2021-06-15 02:45:30|3458.4|3446.4|3458.4|3446.4|3459.1|3447.1|3453.1|3437.1|8
1623725140000|2021-06-15 02:45:40|3460.1|3448.1|3461.6|3449.6|3461.6|3449.6|3459.5|3439.5|4
1623725150000|2021-06-15 02:45:50|3461.1|3449.1|3461.4|3449.4|3462.1|3450.1|3461.1|3449.1|8
1623725160000|2021-06-15 02:46:00|3462.1|3450.1|3462.6|3450.6|3462.6|3450.6|3461.6|3449.6|8
1623725170000|2021-06-15 02:46:10|3462.4|3450.4|3462.4|3450.4|3462.4|3450.4|3462.4|3450.4|4
1623725180000|2021-06-15 02:46:20|3462.3|3450.3|3461.6|3449.6|3462.3|3450.3|3461.1|3449.1|7
1623725190000|2021-06-15 02:46:30|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1623725200000|2021-06-15 02:46:40|3462.7|3450.7|3463.4|3451.4|3463.4|3451.4|3462.7|3450.7|0
1623725210000|2021-06-15 02:46:50|3463.6|3451.6|3463.2|3451.2|3463.6|3451.6|3462.7|3450.7|20
1623725220000|2021-06-15 02:47:00|3462.9|3450.9|3462|3450|3462.9|3450.9|3461.3|3449.3|2
1623725230000|2021-06-15 02:47:10|3462.1|3450.1|3460|3448|3462.1|3450.1|3460|3448|12
1623725240000|2021-06-15 02:47:20|3460.4|3448.4|3460.7|3448.7|3461.1|3449.1|3460.2|3448.2|2
1623725250000|2021-06-15 02:47:30|3460.6|3448.6|3460.2|3448.2|3460.6|3448.6|3459.9|3447.9|15
1623725260000|2021-06-15 02:47:40|3460.4|3448.4|3460.4|3448.4|3460.7|3448.7|3460.2|3448.2|0
1623725270000|2021-06-15 02:47:50|3460.6|3448.6|3459.3|3447.3|3460.6|3448.6|3459.3|3447.3|2
1623725280000|2021-06-15 02:48:00|||||||||5
1623725290000|2021-06-15 02:48:10|3460.4|3448.4|3460.4|3448.4|3461.4|3449.4|3460.4|3448.4|11
1623725300000|2021-06-15 02:48:20|3460.7|3448.7|3460.7|3448.7|3461.6|3449.6|3460.7|3448.7|1
1623725310000|2021-06-15 02:48:30|3460.5|3448.5|3461.6|3449.6|3461.6|3449.6|3460.5|3448.5|0
1623725320000|2021-06-15 02:48:40|3461.4|3449.4|3463.7|3451.7|3463.7|3451.7|3461.4|3449.4|12
1623725330000|2021-06-15 02:48:50|3463.6|3451.6|3463.2|3451.2|3463.6|3451.6|3463.2|3451.2|1
1623725340000|2021-06-15 02:49:00|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.2|3451.2|0
1623725350000|2021-06-15 02:49:10|||||||||10
1623725360000|2021-06-15 02:49:20|3464.3|3452.3|3465.3|3453.3|3465.3|3453.3|3464.3|3452.3|3
1623725370000|2021-06-15 02:49:30|3465.4|3453.4|3465.4|3453.4|3465.4|3453.4|3465.4|3453.4|2
1623725380000|2021-06-15 02:49:40|3465.3|3453.3|3462.6|3450.6|3465.3|3453.3|3462.6|3450.6|0
1623725390000|2021-06-15 02:49:50|3462.2|3450.2|3460.9|3448.9|3462.2|3450.2|3460.9|3448.9|0
1623725400000|2021-06-15 02:50:00|3460.5|3448.5|3460|3448|3460.5|3448.5|3460|3448|0
1623725410000|2021-06-15 02:50:10|3460.7|3448.7|3460.9|3448.9|3460.9|3448.9|3460.7|3448.7|8
1623725420000|2021-06-15 02:50:20|3461.6|3449.6|3461.7|3449.7|3461.7|3449.7|3461.4|3449.4|0
1623725430000|2021-06-15 02:50:30|3461.6|3449.6|3461.9|3449.9|3461.9|3449.9|3461.6|3449.6|2
1623725440000|2021-06-15 02:50:40|3461.7|3449.7|3462.9|3450.9|3462.9|3450.9|3461.4|3449.4|0
1623725450000|2021-06-15 02:50:50|3463.4|3451.4|3463|3451|3463.9|3451.9|3463|3451|0
1623725460000|2021-06-15 02:51:00|3462.9|3450.9|3463.4|3451.4|3463.4|3451.4|3462.9|3450.9|10
1623725470000|2021-06-15 02:51:10|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|0
1623725480000|2021-06-15 02:51:20|3463.2|3451.2|3464|3452|3464|3452|3462.9|3450.9|10
1623725490000|2021-06-15 02:51:30|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|3
1623725500000|2021-06-15 02:51:40|3463.5|3451.5|3460.7|3448.7|3463.5|3451.5|3460.7|3448.7|3
1623725510000|2021-06-15 02:51:50|3460.8|3448.8|3461.3|3449.3|3461.3|3449.3|3460.4|3448.4|10
1623725520000|2021-06-15 02:52:00|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|1
1623725530000|2021-06-15 02:52:10|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.2|3448.2|1
1623725540000|2021-06-15 02:52:20|3461.2|3449.2|3460.5|3448.5|3461.2|3449.2|3460.2|3448.2|5
1623725560000|2021-06-15 02:52:40|3460|3448|3460.3|3448.3|3460.3|3448.3|3460|3448|2
1623725570000|2021-06-15 02:52:50|3459.6|3447.6|3460.3|3448.3|3460.8|3448.8|3459.6|3447.6|0
1623725580000|2021-06-15 02:53:00|3460.7|3448.7|3460.7|3448.7|3460.8|3448.8|3460.7|3448.7|10
1623725590000|2021-06-15 02:53:10|3460.3|3448.3|3462.2|3450.2|3462.2|3450.2|3460.3|3448.3|1
1623725600000|2021-06-15 02:53:20|3463.2|3451.2|3462|3450|3463.2|3451.2|3462|3450|0
1623725610000|2021-06-15 02:53:30|3461.3|3449.3|3460.5|3448.5|3461.3|3449.3|3460.5|3448.5|10
1623725620000|2021-06-15 02:53:40|3460.8|3448.8|3460.5|3448.5|3460.8|3448.8|3460.5|3448.5|0
1623725630000|2021-06-15 02:53:50|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|0
1623725640000|2021-06-15 02:54:00|3461.2|3449.2|3460.5|3448.5|3461.2|3449.2|3460.5|3448.5|0
1623725650000|2021-06-15 02:54:10|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|0
1623725660000|2021-06-15 02:54:20|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|1
1623725670000|2021-06-15 02:54:30|3460.1|3448.1|3460.1|3448.1|3460.5|3448.5|3460.1|3448.1|0
1623725680000|2021-06-15 02:54:40|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|0
1623725690000|2021-06-15 02:54:50|||||||||1
1623725700000|2021-06-15 02:55:00|3461.2|3449.2|3460.9|3448.9|3461.2|3449.2|3460.9|3448.9|2
1623725710000|2021-06-15 02:55:10|||||||||30
1623725720000|2021-06-15 02:55:20|||||||||30
1623725740000|2021-06-15 02:55:40|3460.7|3448.7|3461.1|3449.1|3461.1|3449.1|3460.7|3448.7|40
1623725750000|2021-06-15 02:55:50|3461.6|3449.6|3462.4|3450.4|3462.4|3450.4|3461.6|3449.6|14
1623725760000|2021-06-15 02:56:00|3459.6|3447.6|3461|3449|3461|3449|3459.6|3447.6|6
1623725770000|2021-06-15 02:56:10|3460.7|3448.7|3459.6|3447.6|3461|3449|3459.6|3447.6|2
1623725780000|2021-06-15 02:56:20|3460.3|3448.3|3461|3449|3461|3449|3460.1|3448.1|3
1623725790000|2021-06-15 02:56:30|3460.5|3448.5|3460.1|3448.1|3460.6|3448.6|3460.1|3448.1|0
1623725800000|2021-06-15 02:56:40|3460.3|3448.3|3460.6|3448.6|3461.1|3449.1|3460.3|3448.3|0
1623725810000|2021-06-15 02:56:50|3459|3447|3459.1|3447.1|3459.1|3447.1|3459|3447|0
1623725820000|2021-06-15 02:57:00|3459|3447|3459.1|3447.1|3459.1|3447.1|3459|3447|0
1623725830000|2021-06-15 02:57:10|3459.3|3447.3|3457.9|3445.9|3459.3|3447.3|3457.9|3445.9|3
1623725840000|2021-06-15 02:57:20|3458.4|3446.4|3457.9|3445.9|3458.4|3446.4|3457.9|3445.9|0
1623725850000|2021-06-15 02:57:30|3457.5|3445.5|3457.5|3445.5|3457.5|3445.5|3457.4|3445.4|0
1623725860000|2021-06-15 02:57:40|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|0
1623725870000|2021-06-15 02:57:50|3454.7|3442.7|3455.5|3443.5|3457.3|3443.5|3454.4|3440.9|0
1623725880000|2021-06-15 02:58:00|3457.3|3441.3|3455.2|3443.2|3457.3|3443.5|3454.5|3440.9|0
1623725890000|2021-06-15 02:58:10|3455.5|3443.5|3454|3442|3456.9|3443.5|3454|3440.5|0
1623725900000|2021-06-15 02:58:20|3455.6|3439.6|3455.2|3439.2|3455.6|3439.6|3453.8|3437.8|0
1623725910000|2021-06-15 02:58:30|3453.7|3437.7|3453.9|3437.9|3453.9|3440|3452|3437.5|0
1623725920000|2021-06-15 02:58:40|3453.2|3437.2|3451.3|3435.3|3453.5|3438.6|3449.5|3435.3|0
1623725930000|2021-06-15 02:58:50|3451.1|3435.1|3449.4|3433.4|3451.3|3436.4|3448.4|3433.4|0
1623725940000|2021-06-15 02:59:00|3449.8|3433.8|3447.8|3431.8|3449.8|3433.8|3447.8|3431.8|118
1623725950000|2021-06-15 02:59:10|3449.3|3429.3|3444.3|3432.3|3449.3|3434.3|3444.3|3429.3|2
1623725960000|2021-06-15 02:59:20|3444.9|3432.9|3448.8|3432.8|3449.1|3435.4|3444.8|3431.7|5
1623725970000|2021-06-15 02:59:30|3448.3|3432.3|3444.7|3428.7|3448.3|3432.3|3444.7|3428.7|0
1623725980000|2021-06-15 02:59:40|3445.5|3429.5|3444.5|3428.5|3445.5|3429.5|3444.5|3428.5|0
1623725990000|2021-06-15 02:59:50|3445.5|3429.5|3444.2|3428.2|3445.5|3429.5|3444.2|3428.2|0
1623726000000|2021-06-15 03:00:00|3444.5|3428.5|3444.4|3428.4|3444.7|3430.5|3441.5|3427.7|0
1623726010000|2021-06-15 03:00:10|3442.5|3430.5|3441.4|3429.4|3446|3430.5|3441.4|3428|0
1623726020000|2021-06-15 03:00:20|3441.5|3429.5|3441.4|3429.4|3441.9|3429.9|3441.4|3429.4|0
1623726040000|2021-06-15 03:00:40|3441.5|3429.5|3441.4|3429.4|3442|3430|3441.4|3429.4|0
1623726050000|2021-06-15 03:00:50|3441.7|3429.7|3440.2|3428.2|3442.4|3430.4|3440.2|3428.2|0
1623726060000|2021-06-15 03:01:00|3440.1|3428.1|3440.4|3428.4|3440.4|3428.4|3439.5|3427.5|0
1623726070000|2021-06-15 03:01:10|3440.2|3428.2|3438.9|3426.9|3441.4|3428.4|3438.9|3425.4|0
1623726080000|2021-06-15 03:01:20|3439|3427|3439.9|3427.9|3439.9|3427.9|3439|3427|0
1623726090000|2021-06-15 03:01:30|3440.4|3428.4|3439.9|3427.9|3440.4|3428.4|3439.5|3427.5|0
1623726100000|2021-06-15 03:01:40|3440|3428|3439.1|3427.1|3440.4|3428.4|3439.1|3427.1|0
1623726110000|2021-06-15 03:01:50|3439.2|3427.2|3440.2|3428.2|3440.2|3428.2|3438.7|3426.7|0
1623726120000|2021-06-15 03:02:00|3440.4|3428.4|3441.2|3429.2|3441.2|3429.2|3440.4|3428.4|0
1623726130000|2021-06-15 03:02:10|3441.7|3429.7|3441.9|3429.9|3442.7|3430.7|3441.4|3429.4|0
1623726140000|2021-06-15 03:02:20|3441.7|3429.7|3442.7|3430.7|3442.7|3430.7|3441.7|3429.7|0
1623726150000|2021-06-15 03:02:30|3442.9|3430.9|3442.9|3430.9|3444.4|3432.4|3442.7|3430.7|0
1623726160000|2021-06-15 03:02:40|3444.5|3432.5|3442.5|3430.5|3444.5|3432.5|3442.4|3430.4|0
1623726170000|2021-06-15 03:02:50|3442.7|3430.7|3445.7|3433.7|3445.7|3433.7|3442.7|3430.7|0
1623726180000|2021-06-15 03:03:00|3445.5|3433.5|3445.5|3433.5|3445.5|3433.5|3445.5|3433.5|0
1623726190000|2021-06-15 03:03:10|3444.5|3432.5|3444.6|3432.6|3445|3433|3443.5|3431.5|2
1623726200000|2021-06-15 03:03:20|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|0
1623726210000|2021-06-15 03:03:30|3443.2|3431.2|3441.5|3429.5|3443.2|3431.2|3441.5|3429.5|0
1623726220000|2021-06-15 03:03:40|3441.4|3429.4|3442.5|3430.5|3442.5|3430.5|3441.2|3429.2|0
1623726230000|2021-06-15 03:03:50|3441.5|3429.5|3437.5|3425.5|3441.5|3429.5|3437.5|3425.5|0
1623726240000|2021-06-15 03:04:00|3437|3425|3437.2|3425.2|3438.5|3426.5|3436.5|3424.5|0
1623726250000|2021-06-15 03:04:10|3437|3425|3439.5|3427.5|3440.7|3428.7|3437|3425|2
1623726260000|2021-06-15 03:04:20|3439.4|3427.4|3439.5|3427.5|3439.5|3427.5|3439.4|3427.4|0
1623726270000|2021-06-15 03:04:30|3438.9|3426.9|3438.5|3426.5|3439|3427|3438.5|3426.5|0
1623726300000|2021-06-15 03:05:00|3440.4|3428.4|3442.5|3430.5|3442.5|3430.5|3440.4|3428.4|2
1623726310000|2021-06-15 03:05:10|3441.3|3429.3|3442.5|3430.5|3442.5|3430.5|3441.3|3429.3|0
1623726320000|2021-06-15 03:05:20|3443|3431|3444|3432|3444|3432|3443|3431|2
1623726330000|2021-06-15 03:05:30|3443.5|3431.5|3443.5|3431.5|3443.7|3431.7|3442.5|3430.5|0
1623726340000|2021-06-15 03:05:40|3444|3432|3447.4|3435.4|3447.5|3435.5|3444|3432|0
1623726350000|2021-06-15 03:05:50|3447.5|3435.5|3445.5|3433.5|3447.5|3435.5|3445.5|3433.5|0
1623726360000|2021-06-15 03:06:00|3445.4|3433.4|3444.5|3432.5|3445.4|3433.4|3443|3431|0
1623726370000|2021-06-15 03:06:10|3443.5|3431.5|3445|3433|3445|3433|3443.5|3431.5|0
1623726380000|2021-06-15 03:06:20|3444.6|3432.6|3443|3431|3444.6|3432.6|3442|3430|0
1623726390000|2021-06-15 03:06:30|3442.9|3430.9|3442.5|3430.5|3442.9|3430.9|3442|3430|0
1623726400000|2021-06-15 03:06:40|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|0
1623726440000|2021-06-15 03:07:20|3443.4|3431.4|3443|3431|3443.4|3431.4|3443|3431|0
1623726480000|2021-06-15 03:08:00|3442|3430|3440.7|3428.7|3442|3430|3439.5|3427.5|2
1623726490000|2021-06-15 03:08:10|3440.6|3428.6|3440.9|3428.9|3440.9|3428.9|3439.9|3427.9|0
1623726500000|2021-06-15 03:08:20|3441|3429|3440|3428|3441|3429|3439.9|3427.9|0
1623726510000|2021-06-15 03:08:30|3440.9|3428.9|3443.4|3431.4|3443.4|3431.4|3440.9|3428.9|0
1623726520000|2021-06-15 03:08:40|3442.9|3430.9|3441.4|3429.4|3442.9|3430.9|3441.2|3429.2|0
1623726530000|2021-06-15 03:08:50|3442|3430|3441.5|3429.5|3442|3430|3441.5|3429.5|7
1623726540000|2021-06-15 03:09:00|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|0
1623726550000|2021-06-15 03:09:10|3441.5|3429.5|3439.2|3427.2|3441.5|3429.5|3439.2|3427.2|0
1623726560000|2021-06-15 03:09:20|3439.5|3427.5|3439.8|3427.8|3440|3428|3439.5|3427.5|0
1623726580000|2021-06-15 03:09:40|3439.3|3427.3|3439.8|3427.8|3439.8|3427.8|3439.3|3427.3|0
1623726590000|2021-06-15 03:09:50|3439.7|3427.7|3440.7|3428.7|3440.7|3428.7|3439.3|3427.3|0
1623726610000|2021-06-15 03:10:10|3439.8|3427.8|3439.1|3427.1|3439.8|3427.8|3438.8|3426.8|0
1623726620000|2021-06-15 03:10:20|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|0
1623726630000|2021-06-15 03:10:30|3438.2|3426.2|3438.7|3426.7|3438.7|3426.7|3438.2|3426.2|0
1623726640000|2021-06-15 03:10:40|3438.2|3426.2|3438.2|3426.2|3438.2|3426.2|3438.2|3426.2|0
1623726670000|2021-06-15 03:11:10|3438.9|3426.9|3439.1|3427.1|3439.1|3427.1|3438.9|3426.9|5
1623726680000|2021-06-15 03:11:20|3438.9|3426.9|3439.1|3427.1|3439.1|3427.1|3438.9|3426.9|0
1623726690000|2021-06-15 03:11:30|3438.9|3426.9|3440.8|3428.8|3440.8|3428.8|3438.6|3426.6|0
1623726700000|2021-06-15 03:11:40|3441.4|3429.4|3443.4|3431.4|3443.4|3431.4|3441.4|3429.4|5
1623726710000|2021-06-15 03:11:50|3443.1|3431.1|3441.9|3429.9|3443.1|3431.1|3441.9|3429.9|0
1623726720000|2021-06-15 03:12:00|3442.2|3430.2|3443|3431|3443|3431|3441.9|3429.9|6
1623726730000|2021-06-15 03:12:10|3442.7|3430.7|3441.5|3429.5|3442.7|3430.7|3441.5|3429.5|2
1623726740000|2021-06-15 03:12:20|3441.4|3429.4|3441|3429|3441.4|3429.4|3441|3429|0
1623726760000|2021-06-15 03:12:40|3439.5|3427.5|3439.5|3427.5|3439.5|3427.5|3439.5|3427.5|3
1623726770000|2021-06-15 03:12:50|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|2
1623726780000|2021-06-15 03:13:00|||||||||10
1623726790000|2021-06-15 03:13:10|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|0
1623726800000|2021-06-15 03:13:20|3440.3|3428.3|3440.3|3428.3|3440.3|3428.3|3440.3|3428.3|0
1623726810000|2021-06-15 03:13:30|3440.5|3428.5|3440.2|3428.2|3440.5|3428.5|3440.2|3428.2|0
1623726820000|2021-06-15 03:13:40|3440.5|3428.5|3440.5|3428.5|3440.5|3428.5|3440.5|3428.5|5
1623726830000|2021-06-15 03:13:50|3440.2|3428.2|3442.2|3430.2|3442.2|3430.2|3440.2|3428.2|13
1623726840000|2021-06-15 03:14:00|3442.3|3430.3|3441.8|3429.8|3442.7|3430.7|3441|3429|5
1623726850000|2021-06-15 03:14:10|3441.2|3429.2|3440.5|3428.5|3441.2|3429.2|3440.5|3428.5|0
1623726860000|2021-06-15 03:14:20|3440.9|3428.9|3441.2|3429.2|3441.2|3429.2|3440.9|3428.9|0
1623726870000|2021-06-15 03:14:30|3444.2|3428.2|3445.3|3429.3|3445.3|3430.8|3442.8|3428.2|10
1623726880000|2021-06-15 03:14:40|3443|3431|3442.8|3430.8|3443.3|3431.3|3442.8|3430.8|0
1623726890000|2021-06-15 03:14:50|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|0
1623726910000|2021-06-15 03:15:10|3443|3431|3444.2|3432.2|3444.2|3432.2|3443|3431|0
1623726920000|2021-06-15 03:15:20|3442.9|3430.9|3444.9|3432.9|3444.9|3432.9|3442.9|3430.9|7
1623726930000|2021-06-15 03:15:30|3443.9|3431.9|3443.9|3431.9|3443.9|3431.9|3443.9|3431.9|5
1623726940000|2021-06-15 03:15:40|||||||||3
1623726950000|2021-06-15 03:15:50|3443.3|3431.3|3442.1|3430.1|3443.3|3431.3|3442.1|3430.1|0
1623726960000|2021-06-15 03:16:00|3441|3429|3441|3429|3441|3429|3441|3429|0
1623726970000|2021-06-15 03:16:10|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|10
1623726980000|2021-06-15 03:16:20|3441.5|3429.5|3441.4|3429.4|3441.5|3429.5|3441.2|3429.2|10
1623727010000|2021-06-15 03:16:50|3440.7|3428.7|3440.4|3428.4|3440.7|3428.7|3440.4|3428.4|0
1623727020000|2021-06-15 03:17:00|3440.1|3428.1|3439.7|3427.7|3440.1|3428.1|3439.2|3427.2|0
1623727030000|2021-06-15 03:17:10|3440.1|3428.1|3439.2|3427.2|3440.1|3428.1|3439.2|3427.2|0
1623727040000|2021-06-15 03:17:20|3439.7|3427.7|3439.4|3427.4|3439.7|3427.7|3439.4|3427.4|0
1623727080000|2021-06-15 03:18:00|3440.1|3428.1|3439.9|3427.9|3440.1|3428.1|3439.9|3427.9|0
1623727090000|2021-06-15 03:18:10|3440.4|3428.4|3440.6|3428.6|3440.7|3428.7|3440.4|3428.4|0
1623727100000|2021-06-15 03:18:20|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|3439.7|3427.7|6
1623727110000|2021-06-15 03:18:30|3439.9|3427.9|3439.6|3427.6|3439.9|3427.9|3439.6|3427.6|0
1623727120000|2021-06-15 03:18:40|||||||||10
1623727130000|2021-06-15 03:18:50|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|4
1623727140000|2021-06-15 03:19:00|3440.2|3428.2|3440.1|3428.1|3440.2|3428.2|3440.1|3428.1|10
1623727150000|2021-06-15 03:19:10|3440.9|3428.9|3442.9|3430.9|3442.9|3430.9|3440.9|3428.9|2
1623727160000|2021-06-15 03:19:20|3443|3431|3443.6|3431.6|3444.4|3432.4|3443|3431|0
1623727170000|2021-06-15 03:19:30|3443.7|3431.7|3444.2|3432.2|3444.2|3432.2|3443.7|3431.7|0
1623727180000|2021-06-15 03:19:40|3443.1|3431.1|3444.1|3432.1|3444.1|3432.1|3443.1|3431.1|2
1623727190000|2021-06-15 03:19:50|3444.4|3432.4|3445.6|3433.6|3445.6|3433.6|3444.4|3432.4|5
1623727200000|2021-06-15 03:20:00|3445.1|3433.1|3442.8|3430.8|3445.1|3433.1|3442.8|3430.8|0
1623727210000|2021-06-15 03:20:10|3442.3|3430.3|3441.9|3429.9|3442.3|3430.3|3441.9|3429.9|0
1623727220000|2021-06-15 03:20:20|3442.3|3430.3|3442.8|3430.8|3442.8|3430.8|3442.3|3430.3|0
1623727230000|2021-06-15 03:20:30|3443.1|3431.1|3443.6|3431.6|3443.6|3431.6|3443.1|3431.1|0
1623727240000|2021-06-15 03:20:40|3443.8|3431.8|3445.1|3433.1|3445.1|3433.1|3443.8|3431.8|2
1623727250000|2021-06-15 03:20:50|3444.8|3432.8|3444.1|3432.1|3444.8|3432.8|3443.8|3431.8|0
1623727260000|2021-06-15 03:21:00|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|0
1623727270000|2021-06-15 03:21:10|3444.6|3432.6|3445.9|3433.9|3445.9|3433.9|3444.6|3432.6|2
1623727280000|2021-06-15 03:21:20|3446.1|3434.1|3448.3|3436.3|3448.9|3436.9|3446.1|3434.1|0
1623727290000|2021-06-15 03:21:30|3448.6|3436.6|3448.7|3436.7|3448.7|3436.7|3448.6|3436.6|0
1623727300000|2021-06-15 03:21:40|3449.1|3437.1|3450.1|3438.1|3450.3|3438.3|3449.1|3437.1|2
1623727310000|2021-06-15 03:21:50|3450.6|3438.6|3448|3436|3452.1|3440.1|3448|3436|3
1623727320000|2021-06-15 03:22:00|3447.6|3435.6|3447.6|3435.6|3447.6|3435.6|3447.6|3435.6|0
1623727330000|2021-06-15 03:22:10|3447.8|3435.8|3447.6|3435.6|3448.1|3436.1|3447.6|3435.6|2
1623727340000|2021-06-15 03:22:20|3447.9|3435.9|3447.3|3435.3|3447.9|3435.9|3447.3|3435.3|0
1623727350000|2021-06-15 03:22:30|3447.9|3435.9|3448.7|3436.7|3448.7|3436.7|3447.9|3435.9|7
1623727370000|2021-06-15 03:22:50|3449.6|3437.6|3450.1|3438.1|3450.8|3438.8|3449.6|3437.6|0
1623727390000|2021-06-15 03:23:10|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.4|3437.4|3
1623727400000|2021-06-15 03:23:20|3450.1|3438.1|3449.4|3437.4|3450.4|3438.4|3449.4|3437.4|0
1623727410000|2021-06-15 03:23:30|3448.6|3436.6|3447.9|3435.9|3448.6|3436.6|3447.9|3435.9|0
1623727420000|2021-06-15 03:23:40|3448.1|3436.1|3447.9|3435.9|3448.4|3436.4|3447.9|3435.9|0
1623727430000|2021-06-15 03:23:50|3447.8|3435.8|3447.4|3435.4|3447.8|3435.8|3446.4|3434.4|0
1623727440000|2021-06-15 03:24:00|3447.3|3435.3|3447.4|3435.4|3447.4|3435.4|3447.3|3435.3|0
1623727450000|2021-06-15 03:24:10|3447.6|3435.6|3447.9|3435.9|3447.9|3435.9|3447.6|3435.6|0
1623727460000|2021-06-15 03:24:20|3448.1|3436.1|3448.6|3436.6|3448.6|3436.6|3448.1|3436.1|0
1623727480000|2021-06-15 03:24:40|3448.7|3436.7|3451.1|3439.1|3451.1|3439.1|3448.7|3436.7|0
1623727490000|2021-06-15 03:24:50|3450.9|3438.9|3449.1|3437.1|3450.9|3438.9|3449.1|3437.1|0
1623727500000|2021-06-15 03:25:00|3449.6|3437.6|3450.1|3438.1|3450.1|3438.1|3449.1|3437.1|0
1623727510000|2021-06-15 03:25:10|3450.2|3438.2|3451.9|3439.9|3451.9|3439.9|3450.2|3438.2|1
1623727520000|2021-06-15 03:25:20|3451.8|3439.8|3451.3|3439.3|3451.9|3439.9|3450.1|3438.1|5
1623727530000|2021-06-15 03:25:30|3451|3439|3451.8|3439.8|3451.8|3439.8|3450.6|3438.6|1
1623727540000|2021-06-15 03:25:40|3450.9|3438.9|3450.8|3438.8|3450.9|3438.9|3450.8|3438.8|0
1623727550000|2021-06-15 03:25:50|3450.9|3438.9|3450.9|3438.9|3451.3|3439.3|3450.9|3438.9|6
1623727560000|2021-06-15 03:26:00|3450.8|3438.8|3450.9|3438.9|3450.9|3438.9|3450.8|3438.8|0
1623727580000|2021-06-15 03:26:20|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|3450.8|3438.8|0
1623727600000|2021-06-15 03:26:40|3452.3|3440.3|3452.8|3440.8|3452.8|3440.8|3452.3|3440.3|0
1623727610000|2021-06-15 03:26:50|3452.1|3440.1|3450.9|3438.9|3452.1|3440.1|3450.8|3438.8|0
1623727620000|2021-06-15 03:27:00|3451.3|3439.3|3451.9|3439.9|3451.9|3439.9|3450.8|3438.8|0
1623727630000|2021-06-15 03:27:10|3453.1|3441.1|3455.9|3443.9|3455.9|3443.9|3453.1|3441.1|14
1623727640000|2021-06-15 03:27:20|3455.4|3443.4|3455|3443|3455.6|3443.6|3454.6|3442.6|1
1623727650000|2021-06-15 03:27:30|3455.1|3443.1|3455.8|3443.8|3455.8|3443.8|3454.6|3442.6|0
1623727660000|2021-06-15 03:27:40|3455.6|3443.6|3459.6|3447.6|3460.6|3448.6|3455.6|3443.6|5
1623727670000|2021-06-15 03:27:50|3460.1|3448.1|3458.8|3446.8|3460.1|3448.1|3458.8|3446.8|0
1623727680000|2021-06-15 03:28:00|3458.5|3446.5|3458.1|3446.1|3458.6|3446.6|3457.6|3445.6|6
1623727690000|2021-06-15 03:28:10|3457.6|3445.6|3458.1|3446.1|3458.1|3446.1|3457.6|3445.6|1
1623727700000|2021-06-15 03:28:20|3457.6|3445.6|3457.6|3445.6|3458.1|3446.1|3457.6|3445.6|0
1623727710000|2021-06-15 03:28:30|3457.9|3445.9|3459.6|3447.6|3459.6|3447.6|3457.1|3445.1|0
1623727720000|2021-06-15 03:28:40|3460.1|3448.1|3458.6|3446.6|3460.1|3448.1|3457.6|3445.6|0
1623727730000|2021-06-15 03:28:50|3459.1|3447.1|3458.6|3446.6|3459.1|3447.1|3458.6|3446.6|0
1623727740000|2021-06-15 03:29:00|3458.8|3446.8|3459.1|3447.1|3459.1|3447.1|3458.1|3446.1|0
1623727750000|2021-06-15 03:29:10|3459.3|3447.3|3460.1|3448.1|3460.1|3448.1|3459.3|3447.3|0
1623727770000|2021-06-15 03:29:30|3460|3448|3457.6|3445.6|3460.6|3448.6|3457.6|3445.6|0
1623727780000|2021-06-15 03:29:40|3457.8|3445.8|3457.8|3445.8|3457.9|3445.9|3457.6|3445.6|0
1623727790000|2021-06-15 03:29:50|3458.1|3446.1|3457.8|3445.8|3458.4|3446.4|3457.8|3445.8|0
1623727800000|2021-06-15 03:30:00|3457.6|3445.6|3458.1|3446.1|3458.3|3446.3|3457.3|3445.3|0
1623727830000|2021-06-15 03:30:30|3458|3446|3457.6|3445.6|3458|3446|3457.6|3445.6|0
1623727840000|2021-06-15 03:30:40|3457.5|3445.5|3456.3|3444.3|3457.5|3445.5|3456.3|3444.3|0
1623727850000|2021-06-15 03:30:50|3456.6|3444.6|3457.8|3445.8|3457.8|3445.8|3456.3|3444.3|0
1623727860000|2021-06-15 03:31:00|3457.6|3445.6|3459.6|3447.6|3459.6|3447.6|3457.6|3445.6|0
1623727870000|2021-06-15 03:31:10|3459.8|3447.8|3459.6|3447.6|3459.8|3447.8|3459.6|3447.6|0
1623727880000|2021-06-15 03:31:20|3458.9|3446.9|3457.1|3445.1|3458.9|3446.9|3457.1|3445.1|0
1623727890000|2021-06-15 03:31:30|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|0
1623727900000|2021-06-15 03:31:40|3457.8|3445.8|3456.3|3444.3|3457.8|3445.8|3456.3|3444.3|0
1623727910000|2021-06-15 03:31:50|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|0
1623727920000|2021-06-15 03:32:00|3455.9|3443.9|3458.3|3446.3|3458.3|3446.3|3455.8|3443.8|6
1623727930000|2021-06-15 03:32:10|3458|3446|3462.5|3450.5|3462.5|3450.5|3458|3446|3
1623727940000|2021-06-15 03:32:20|3461|3449|3461|3449|3461|3449|3460.5|3448.5|0
1623727950000|2021-06-15 03:32:30|3461.1|3449.1|3461|3449|3461.1|3449.1|3461|3449|0
1623727960000|2021-06-15 03:32:40|3460.4|3448.4|3456.5|3444.5|3460.4|3448.4|3456.5|3444.5|0
1623727970000|2021-06-15 03:32:50|3456.6|3444.6|3457.5|3445.5|3457.5|3445.5|3456.6|3444.6|0
1623727980000|2021-06-15 03:33:00|3457|3445|3457.5|3445.5|3457.5|3445.5|3457|3445|0
1623727990000|2021-06-15 03:33:10|3457.3|3445.3|3456.8|3444.8|3457.5|3445.5|3456.8|3444.8|0
1623728010000|2021-06-15 03:33:30|3456.5|3444.5|3454.5|3442.5|3456.5|3444.5|3453.3|3441.3|0
1623728020000|2021-06-15 03:33:40|3455|3443|3452.7|3440.7|3455|3443|3452.7|3440.7|0
1623728030000|2021-06-15 03:33:50|3452.3|3440.3|3452|3440|3453|3441|3451.5|3439.5|0
1623728040000|2021-06-15 03:34:00|3451.8|3439.8|3451|3439|3451.8|3439.8|3451|3439|0
1623728050000|2021-06-15 03:34:10|3450.8|3438.8|3451|3439|3451|3439|3449.6|3437.6|0
1623728060000|2021-06-15 03:34:20|3450.8|3438.8|3450.5|3438.5|3450.8|3438.8|3450.5|3438.5|6
1623728070000|2021-06-15 03:34:30|3450.6|3438.6|3450.5|3438.5|3451|3439|3450.5|3438.5|0
1623728080000|2021-06-15 03:34:40|3451|3439|3451.5|3439.5|3451.5|3439.5|3451|3439|0
1623728090000|2021-06-15 03:34:50|3452|3440|3452.5|3440.5|3452.5|3440.5|3452|3440|0
1623728100000|2021-06-15 03:35:00|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|0
1623728110000|2021-06-15 03:35:10|3452.2|3440.2|3451.5|3439.5|3452.2|3440.2|3451.5|3439.5|0
1623728120000|2021-06-15 03:35:20|3452|3440|3451.8|3439.8|3452|3440|3451.8|3439.8|0
1623728130000|2021-06-15 03:35:30|3451.5|3439.5|3450|3438|3451.5|3439.5|3450|3438|0
1623728140000|2021-06-15 03:35:40|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.1|3437.1|0
1623728150000|2021-06-15 03:35:50|3448.8|3436.8|3448.3|3436.3|3448.8|3436.8|3448.3|3436.3|0
1623728160000|2021-06-15 03:36:00|3448.5|3436.5|3448.3|3436.3|3448.5|3436.5|3448.3|3436.3|0
1623728170000|2021-06-15 03:36:10|3448|3436|3449|3437|3449|3437|3448|3436|0
1623728180000|2021-06-15 03:36:20|3449.1|3437.1|3450.5|3438.5|3450.5|3438.5|3449.1|3437.1|0
1623728190000|2021-06-15 03:36:30|3451.1|3439.1|3451.5|3439.5|3451.5|3439.5|3451.1|3439.1|0
1623728200000|2021-06-15 03:36:40|3451.3|3439.3|3450.5|3438.5|3451.3|3439.3|3450.5|3438.5|0
1623728220000|2021-06-15 03:37:00|3450|3438|3450.1|3438.1|3450.1|3438.1|3449.6|3437.6|0
1623728230000|2021-06-15 03:37:10|3450|3438|3449.4|3437.4|3450|3438|3449.4|3437.4|1
1623728250000|2021-06-15 03:37:30|3449.8|3437.8|3449.4|3437.4|3449.8|3437.8|3449.4|3437.4|2
1623728260000|2021-06-15 03:37:40|3449.1|3437.1|3449.3|3437.3|3449.3|3437.3|3449|3437|5
1623728280000|2021-06-15 03:38:00|3449.8|3437.8|3449.8|3437.8|3449.8|3437.8|3449.8|3437.8|0
1623728310000|2021-06-15 03:38:30|3450.3|3438.3|3450.8|3438.8|3450.8|3438.8|3450.3|3438.3|0
1623728320000|2021-06-15 03:38:40|3451.1|3439.1|3451.1|3439.1|3451.6|3439.6|3450.8|3438.8|0
1623728330000|2021-06-15 03:38:50|3451.6|3439.6|3452.8|3440.8|3452.8|3440.8|3451.6|3439.6|1
1623728340000|2021-06-15 03:39:00|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|0
1623728360000|2021-06-15 03:39:20|3450.9|3438.9|3451.4|3439.4|3451.4|3439.4|3450.8|3438.8|0
1623728370000|2021-06-15 03:39:30|3451.8|3439.8|3452.3|3440.3|3452.3|3440.3|3451.8|3439.8|0
1623728380000|2021-06-15 03:39:40|3452.1|3440.1|3452.8|3440.8|3453.1|3441.1|3451.8|3439.8|0
1623728390000|2021-06-15 03:39:50|3453.1|3441.1|3452.6|3440.6|3453.1|3441.1|3452.3|3440.3|0
1623728400000|2021-06-15 03:40:00|3453.1|3441.1|3441.7|3429.7|3453.1|3441.1|3441.7|3429.7|7
1623728410000|2021-06-15 03:40:10|3442|3430|3448|3436|3449.8|3436.1|3442|3430|1
1623728420000|2021-06-15 03:40:20|3447.1|3435.1|3441.7|3429.7|3447.5|3435.5|3441.5|3429.5|0
1623728430000|2021-06-15 03:40:30|3442.2|3430.2|3443.5|3431.5|3445.3|3431.5|3441|3427.5|0
1623728440000|2021-06-15 03:40:40|3442.9|3430.9|3443.6|3431.6|3443.6|3431.6|3440.8|3428.8|0
1623728450000|2021-06-15 03:40:50|3443|3431|3443|3431|3443.5|3431.5|3442.5|3430.5|0
1623728460000|2021-06-15 03:41:00|3441.5|3429.5|3439.8|3427.8|3441.5|3429.5|3439.8|3427.8|0
1623728470000|2021-06-15 03:41:10|3440.5|3428.5|3441.5|3429.5|3441.5|3429.5|3438.3|3426.3|0
1623728480000|2021-06-15 03:41:20|3441|3429|3441.5|3429.5|3441.5|3429.5|3441|3429|0
1623728490000|2021-06-15 03:41:30|3441.3|3429.3|3442|3430|3442|3430|3441.1|3429.1|0
1623728500000|2021-06-15 03:41:40|3441.8|3429.8|3441.5|3429.5|3442.5|3430.5|3441|3429|0
1623728510000|2021-06-15 03:41:50|3441|3429|3442.5|3430.5|3442.5|3430.5|3441|3429|0
1623728520000|2021-06-15 03:42:00|3441.8|3429.8|3442.5|3430.5|3442.5|3430.5|3441.8|3429.8|0
1623728540000|2021-06-15 03:42:20|3442.6|3430.6|3443|3431|3443|3431|3442.6|3430.6|0
1623728550000|2021-06-15 03:42:30|3443.5|3431.5|3443.3|3431.3|3443.5|3431.5|3443.3|3431.3|0
1623728560000|2021-06-15 03:42:40|3443.2|3431.2|3443.1|3431.1|3443.2|3431.2|3442.6|3430.6|1
1623728580000|2021-06-15 03:43:00|3443.6|3431.6|3441.6|3429.6|3443.6|3431.6|3441.6|3429.6|0
1623728590000|2021-06-15 03:43:10|3441.5|3429.5|3440.1|3428.1|3441.5|3429.5|3439.8|3427.8|0
1623728600000|2021-06-15 03:43:20|3440.6|3428.6|3440.3|3428.3|3440.6|3428.6|3438.8|3426.8|0
1623728610000|2021-06-15 03:43:30|3440.1|3428.1|3439.3|3427.3|3440.1|3428.1|3438.8|3426.8|0
1623728630000|2021-06-15 03:43:50|3438.8|3426.8|3438.8|3426.8|3438.8|3426.8|3438.8|3426.8|0
1623728640000|2021-06-15 03:44:00|3439.5|3427.5|3439.6|3427.6|3439.6|3427.6|3439.5|3427.5|0
1623728650000|2021-06-15 03:44:10|3439.5|3427.5|3438.8|3426.8|3439.5|3427.5|3438.8|3426.8|0
1623728660000|2021-06-15 03:44:20|3438.3|3426.3|3437.9|3425.9|3438.3|3426.3|3437.9|3425.9|0
1623728670000|2021-06-15 03:44:30|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|0
1623728680000|2021-06-15 03:44:40|3437.7|3425.7|3438.1|3426.1|3438.1|3426.1|3437.7|3425.7|0
1623728690000|2021-06-15 03:44:50|3438.9|3426.9|3440.9|3428.9|3440.9|3428.9|3438.9|3426.9|0
1623728700000|2021-06-15 03:45:00|3441.1|3429.1|3440.4|3428.4|3441.4|3429.4|3439.9|3427.9|0
1623728710000|2021-06-15 03:45:10|3440.9|3428.9|3440.8|3428.8|3440.9|3428.9|3439.8|3427.8|0
1623728720000|2021-06-15 03:45:20|3440.4|3428.4|3440.9|3428.9|3440.9|3428.9|3440.1|3428.1|0
1623728730000|2021-06-15 03:45:30|3441.1|3429.1|3440.9|3428.9|3441.8|3429.8|3440.9|3428.9|0
1623728750000|2021-06-15 03:45:50|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|0
1623728760000|2021-06-15 03:46:00|3441.2|3429.2|3441.6|3429.6|3441.6|3429.6|3441.2|3429.2|0
1623728770000|2021-06-15 03:46:10|3441.4|3429.4|3441.6|3429.6|3441.6|3429.6|3441.4|3429.4|0
1623728780000|2021-06-15 03:46:20|3441.3|3429.3|3441.6|3429.6|3441.6|3429.6|3441.3|3429.3|0
1623728790000|2021-06-15 03:46:30|3441.4|3429.4|3441.9|3429.9|3441.9|3429.9|3441.4|3429.4|0
1623728820000|2021-06-15 03:47:00|3442.1|3430.1|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|0
1623728830000|2021-06-15 03:47:10|3442.9|3430.9|3443.4|3431.4|3443.4|3431.4|3442.9|3430.9|0
1623728840000|2021-06-15 03:47:20|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|3442.8|3430.8|0
1623728850000|2021-06-15 03:47:30|3442.8|3430.8|3443.3|3431.3|3443.3|3431.3|3442.8|3430.8|0
1623728860000|2021-06-15 03:47:40|3442.8|3430.8|3442.3|3430.3|3442.8|3430.8|3442.1|3430.1|0
1623728870000|2021-06-15 03:47:50|3442.1|3430.1|3441.9|3429.9|3442.1|3430.1|3441.4|3429.4|0
1623728880000|2021-06-15 03:48:00|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|0
1623728890000|2021-06-15 03:48:10|3441.8|3429.8|3441.9|3429.9|3442.4|3430.4|3441.8|3429.8|0
1623728900000|2021-06-15 03:48:20|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|0
1623728920000|2021-06-15 03:48:40|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|0
1623728940000|2021-06-15 03:49:00|3441.8|3429.8|3441.6|3429.6|3441.8|3429.8|3441.3|3429.3|0
1623728980000|2021-06-15 03:49:40|3441.5|3429.5|3441.5|3429.5|3441.5|3429.5|3441.5|3429.5|2
1623728990000|2021-06-15 03:49:50|3442|3430|3442.3|3430.3|3442.3|3430.3|3442|3430|0
1623729000000|2021-06-15 03:50:00|3442|3430|3441.3|3429.3|3442|3430|3441.3|3429.3|0
1623729010000|2021-06-15 03:50:10|3441|3429|3441|3429|3441|3429|3441|3429|0
1623729020000|2021-06-15 03:50:20|3440.6|3428.6|3440.5|3428.5|3440.6|3428.6|3440.5|3428.5|0
1623729030000|2021-06-15 03:50:30|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|0
1623729050000|2021-06-15 03:50:50|3439.6|3427.6|3439.7|3427.7|3440|3428|3439.6|3427.6|0
1623729070000|2021-06-15 03:51:10|3439.5|3427.5|3439.6|3427.6|3439.6|3427.6|3439.5|3427.5|0
1623729080000|2021-06-15 03:51:20|3439.5|3427.5|3439.8|3427.8|3441|3429|3439.5|3427.5|0
1623729090000|2021-06-15 03:51:30|3439.3|3427.3|3439.6|3427.6|3439.6|3427.6|3438.9|3426.9|0
1623729100000|2021-06-15 03:51:40|3440|3428|3439.6|3427.6|3440.1|3428.1|3439.3|3427.3|0
1623729110000|2021-06-15 03:51:50|3439.3|3427.3|3439.4|3427.4|3439.9|3427.9|3439.1|3427.1|1
1623729120000|2021-06-15 03:52:00|3439.8|3427.8|3438.8|3426.8|3439.8|3427.8|3438.8|3426.8|0
1623729130000|2021-06-15 03:52:10|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|0
1623729140000|2021-06-15 03:52:20|3437.9|3425.9|3437.1|3425.1|3437.9|3425.9|3437.1|3425.1|2
1623729150000|2021-06-15 03:52:30|3437.2|3425.2|3433.9|3421.9|3437.9|3425.9|3433.7|3421.7|22
1623729160000|2021-06-15 03:52:40|3434.2|3422.2|3434.6|3422.6|3434.9|3422.9|3433.2|3421.2|0
1623729170000|2021-06-15 03:52:50|3435.1|3423.1|3436.9|3424.9|3436.9|3424.9|3434.8|3422.8|2
1623729180000|2021-06-15 03:53:00|3436.8|3424.8|3436.4|3424.4|3436.9|3424.9|3436.1|3424.1|0
1623729190000|2021-06-15 03:53:10|3436.6|3424.6|3435.1|3423.1|3437.6|3425.6|3435.1|3423.1|0
1623729200000|2021-06-15 03:53:20|3435.4|3423.4|3435.9|3423.9|3435.9|3423.9|3435.4|3423.4|0
1623729210000|2021-06-15 03:53:30|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|0
1623729220000|2021-06-15 03:53:40|3435.9|3423.9|3436.4|3424.4|3436.4|3424.4|3435.9|3423.9|0
1623729230000|2021-06-15 03:53:50|3436.3|3424.3|3435.9|3423.9|3436.3|3424.3|3435.9|3423.9|0
1623729240000|2021-06-15 03:54:00|3436.2|3424.2|3436.4|3424.4|3436.9|3424.9|3436.2|3424.2|0
1623729250000|2021-06-15 03:54:10|3436.6|3424.6|3437.6|3425.6|3437.6|3425.6|3436.6|3424.6|0
1623729260000|2021-06-15 03:54:20|3438.1|3426.1|3437.6|3425.6|3438.1|3426.1|3437.6|3425.6|0
1623729270000|2021-06-15 03:54:30|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|3437.6|3425.6|0
1623729290000|2021-06-15 03:54:50|3437.9|3425.9|3436.3|3424.3|3437.9|3425.9|3436.3|3424.3|0
1623729300000|2021-06-15 03:55:00|3436.9|3424.9|3435.6|3423.6|3436.9|3424.9|3435.1|3423.1|0
1623729310000|2021-06-15 03:55:10|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1623729320000|2021-06-15 03:55:20|3435.1|3423.1|3435.7|3423.7|3435.7|3423.7|3435.1|3423.1|0
1623729350000|2021-06-15 03:55:50|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|0
1623729360000|2021-06-15 03:56:00|3436.4|3424.4|3435|3423|3436.4|3424.4|3435|3423|0
1623729370000|2021-06-15 03:56:10|3435.4|3423.4|3435|3423|3435.4|3423.4|3434.5|3422.5|0
1623729380000|2021-06-15 03:56:20|3434.7|3422.7|3435.4|3423.4|3435.4|3423.4|3434.7|3422.7|0
1623729390000|2021-06-15 03:56:30|3435|3423|3435|3423|3435.5|3423.5|3434.8|3422.8|0
1623729400000|2021-06-15 03:56:40|3433.7|3421.7|3433.3|3421.3|3433.7|3421.7|3433.3|3421.3|0
1623729410000|2021-06-15 03:56:50|3433.7|3421.7|3433.3|3421.3|3433.7|3421.7|3432.8|3420.8|2
1623729420000|2021-06-15 03:57:00|3429.7|3417.7|3429.7|3417.7|3429.7|3417.7|3429.5|3417.5|6
1623729430000|2021-06-15 03:57:10|3430.2|3418.2|3430.5|3418.5|3430.5|3418.5|3430|3418|0
1623729440000|2021-06-15 03:57:20|3430.4|3418.4|3430.5|3418.5|3434|3419.6|3430.4|3417.6|0
1623729450000|2021-06-15 03:57:30|3431.5|3419.5|3431.8|3419.8|3431.8|3419.8|3431.5|3419.5|0
1623729460000|2021-06-15 03:57:40|3432.5|3420.5|3434|3422|3434|3422|3432.5|3420.5|0
1623729470000|2021-06-15 03:57:50|3437.7|3421.7|3438.7|3422.7|3438.7|3422.7|3437.7|3421.7|0
1623729480000|2021-06-15 03:58:00|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|0
1623729490000|2021-06-15 03:58:10|3434.9|3422.9|3434|3422|3434.9|3422.9|3433.7|3421.7|0
1623729500000|2021-06-15 03:58:20|3433.7|3421.7|3433.7|3421.7|3434|3422|3432.7|3420.7|0
1623729510000|2021-06-15 03:58:30|3434|3422|3433.5|3421.5|3434|3422|3433.5|3421.5|0
1623729520000|2021-06-15 03:58:40|3434|3422|3432.7|3420.7|3434|3422|3432.7|3420.7|0
1623729530000|2021-06-15 03:58:50|3434.4|3422.4|3432.7|3420.7|3434.4|3422.4|3432.7|3420.7|0
1623729540000|2021-06-15 03:59:00|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|0
1623729550000|2021-06-15 03:59:10|3434.7|3422.7|3435.7|3423.7|3435.7|3423.7|3434.7|3422.7|0
1623729560000|2021-06-15 03:59:20|3436.6|3424.6|3436.6|3424.6|3436.7|3424.7|3436.6|3424.6|0
1623729570000|2021-06-15 03:59:30|3436.2|3424.2|3435.7|3423.7|3436.2|3424.2|3435.2|3423.2|0
1623729580000|2021-06-15 03:59:40|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|0
1623729590000|2021-06-15 03:59:50|3436.4|3424.4|3436.1|3424.1|3436.4|3424.4|3436.1|3424.1|0
1623729600000|2021-06-15 04:00:00|3435.9|3423.9|3436.2|3424.2|3436.2|3424.2|3435.9|3423.9|0
1623729610000|2021-06-15 04:00:10|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1623729620000|2021-06-15 04:00:20|3434.9|3422.9|3434.7|3422.7|3434.9|3422.9|3434.4|3422.4|0
1623729630000|2021-06-15 04:00:30|3435|3423|3435.4|3423.4|3435.4|3423.4|3435|3423|0
1623729660000|2021-06-15 04:01:00|3435.7|3423.7|3434|3422|3435.7|3423.7|3434|3422|0
1623729670000|2021-06-15 04:01:10|3434.4|3422.4|3434.5|3422.5|3434.5|3422.5|3434|3422|0
1623729680000|2021-06-15 04:01:20|3435.7|3423.7|3436.1|3424.1|3436.1|3424.1|3435.7|3423.7|0
1623729690000|2021-06-15 04:01:30|3436.6|3424.6|3436.9|3424.9|3437.2|3425.2|3436.6|3424.6|0
1623729700000|2021-06-15 04:01:40|3436.4|3424.4|3436.1|3424.1|3436.4|3424.4|3436.1|3424.1|0
1623729720000|2021-06-15 04:02:00|3435.4|3423.4|3436.2|3424.2|3436.2|3424.2|3434.9|3422.9|0
1623729730000|2021-06-15 04:02:10|3435.7|3423.7|3436.2|3424.2|3436.2|3424.2|3435.7|3423.7|0
1623729740000|2021-06-15 04:02:20|3435.7|3423.7|3437.1|3425.1|3437.1|3425.1|3435.7|3423.7|0
1623729750000|2021-06-15 04:02:30|3436.9|3424.9|3436.6|3424.6|3436.9|3424.9|3436.2|3424.2|0
1623729760000|2021-06-15 04:02:40|3436.2|3424.2|3435.5|3423.5|3436.2|3424.2|3435.5|3423.5|0
1623729770000|2021-06-15 04:02:50|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3435.9|3423.9|0
1623729780000|2021-06-15 04:03:00|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|0
1623729800000|2021-06-15 04:03:20|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|0
1623729810000|2021-06-15 04:03:30|3435.5|3423.5|3436.4|3424.4|3436.4|3424.4|3435.5|3423.5|0
1623729820000|2021-06-15 04:03:40|3436.5|3424.5|3437.4|3425.4|3437.4|3425.4|3436.5|3424.5|3
1623729830000|2021-06-15 04:03:50|3437.8|3425.8|3439.6|3427.6|3439.6|3427.6|3437.8|3425.8|3
1623729840000|2021-06-15 04:04:00|3439.3|3427.3|3439.8|3427.8|3439.8|3427.8|3439.3|3427.3|0
1623729850000|2021-06-15 04:04:10|3439.9|3427.9|3440.9|3428.9|3440.9|3428.9|3439.9|3427.9|1
1623729860000|2021-06-15 04:04:20|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|0
1623729870000|2021-06-15 04:04:30|3439.7|3427.7|3438.9|3426.9|3439.7|3427.7|3437.7|3425.7|1
1623729880000|2021-06-15 04:04:40|3438.4|3426.4|3437.4|3425.4|3438.4|3426.4|3437.4|3425.4|0
1623729900000|2021-06-15 04:05:00|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|0
1623729910000|2021-06-15 04:05:10|3438.4|3426.4|3438.9|3426.9|3438.9|3426.9|3438.4|3426.4|0
1623729920000|2021-06-15 04:05:20|3438.1|3426.1|3437.9|3425.9|3438.1|3426.1|3437.9|3425.9|0
1623729930000|2021-06-15 04:05:30|3438.4|3426.4|3438.9|3426.9|3438.9|3426.9|3438.4|3426.4|0
1623729940000|2021-06-15 04:05:40|3438.8|3426.8|3439.1|3427.1|3439.1|3427.1|3438.1|3426.1|0
1623729950000|2021-06-15 04:05:50|3438.9|3426.9|3438.6|3426.6|3438.9|3426.9|3438.2|3426.2|0
1623729960000|2021-06-15 04:06:00|3438.2|3426.2|3438.2|3426.2|3439.1|3427.1|3438.2|3426.2|0
1623729970000|2021-06-15 04:06:10|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|0
1623730000000|2021-06-15 04:06:40|3438.2|3426.2|3438.2|3426.2|3438.6|3426.6|3438.2|3426.2|0
1623730010000|2021-06-15 04:06:50|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|0
1623730020000|2021-06-15 04:07:00|3438.2|3426.2|3437.7|3421.7|3438.2|3426.2|3435.6|3421.7|0
1623730030000|2021-06-15 04:07:10|3435.6|3423.6|3434.9|3422.9|3436.7|3423.6|3434.1|3420.7|0
1623730040000|2021-06-15 04:07:20|3437.1|3421.1|3432.7|3420.7|3437.1|3421.9|3432.6|3420.6|0
1623730050000|2021-06-15 04:07:30|3433.1|3421.1|3433.1|3417.1|3434.1|3421.6|3431.2|3417.1|0
1623730060000|2021-06-15 04:07:40|3434.1|3418.1|3434.6|3418.6|3434.6|3418.6|3434.1|3418.1|0
1623730070000|2021-06-15 04:07:50|3434.1|3418.1|3433.1|3417.1|3434.1|3418.1|3433.1|3417.1|0
1623730080000|2021-06-15 04:08:00|3434.1|3418.1|3434.6|3418.6|3434.6|3418.6|3434.1|3418.1|0
1623730090000|2021-06-15 04:08:10|3434.4|3418.4|3436.6|3420.6|3436.6|3421.9|3433.9|3418.4|0
1623730100000|2021-06-15 04:08:20|3436.7|3420.7|3437.4|3421.4|3437.4|3421.4|3436.7|3420.7|0
1623730110000|2021-06-15 04:08:30|3437.6|3421.6|3437.2|3421.2|3438.1|3422.1|3437.1|3421.1|0
1623730120000|2021-06-15 04:08:40|3437.4|3421.4|3438.1|3422.1|3438.1|3422.1|3437.1|3421.1|0
1623730130000|2021-06-15 04:08:50|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|0
1623730140000|2021-06-15 04:09:00|3437.1|3425.1|3437.1|3425.1|3437.1|3425.1|3437.1|3425.1|0
1623730150000|2021-06-15 04:09:10|3438.1|3422.1|3438.1|3422.1|3438.1|3422.1|3438.1|3422.1|0
1623730170000|2021-06-15 04:09:30|3435.6|3423.6|3437.1|3421.1|3437.7|3423.6|3435.6|3421.1|0
1623730180000|2021-06-15 04:09:40|3436.7|3420.7|3435.1|3423.1|3438.1|3424.1|3435.1|3420.7|0
1623730190000|2021-06-15 04:09:50|3435.6|3423.6|3436.1|3424.1|3436.1|3424.1|3435.6|3423.6|0
1623730200000|2021-06-15 04:10:00|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|0
1623730220000|2021-06-15 04:10:20|3435.4|3423.4|3435.1|3423.1|3435.4|3423.4|3435.1|3423.1|0
1623730230000|2021-06-15 04:10:30|3434.9|3422.9|3432.9|3420.9|3434.9|3422.9|3432.9|3420.9|0
1623730240000|2021-06-15 04:10:40|3432.7|3420.7|3432.6|3420.6|3433.1|3421.1|3432.6|3420.6|0
1623730250000|2021-06-15 04:10:50|3433.4|3421.4|3432.9|3420.9|3433.4|3421.4|3432.9|3420.9|0
1623730260000|2021-06-15 04:11:00|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|0
1623730270000|2021-06-15 04:11:10|3434.3|3422.3|3432.9|3420.9|3434.3|3422.3|3432.9|3420.9|0
1623730280000|2021-06-15 04:11:20|3433.9|3421.9|3434.8|3422.8|3434.8|3422.8|3433.9|3421.9|0
1623730290000|2021-06-15 04:11:30|3435.3|3423.3|3436.8|3424.8|3436.8|3424.8|3435.3|3423.3|0
1623730300000|2021-06-15 04:11:40|3436.9|3424.9|3437.9|3425.9|3438.3|3426.3|3436.9|3424.9|0
1623730310000|2021-06-15 04:11:50|3438.6|3426.6|3439.3|3427.3|3439.3|3427.3|3438.5|3426.5|0
1623730320000|2021-06-15 04:12:00|3439.7|3427.7|3447.5|3431.5|3447.5|3433.6|3439.7|3427.7|4
1623730330000|2021-06-15 04:12:10|3444.8|3432.8|3444.6|3432.6|3444.9|3432.9|3443.8|3431.8|2
1623730340000|2021-06-15 04:12:20|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|0
1623730350000|2021-06-15 04:12:30|3445.8|3433.8|3447.3|3435.3|3447.3|3435.3|3445.8|3433.8|2
1623730360000|2021-06-15 04:12:40|3447.2|3435.2|3447.3|3435.3|3447.3|3435.3|3446.8|3434.8|0
1623730370000|2021-06-15 04:12:50|3448.2|3436.2|3448.2|3436.2|3448.2|3436.2|3448.2|3436.2|0
1623730380000|2021-06-15 04:13:00|3448.5|3436.5|3449|3437|3449|3437|3448.5|3436.5|0
1623730390000|2021-06-15 04:13:10|3448.9|3436.9|3448.5|3436.5|3449|3437|3448.5|3436.5|0
1623730400000|2021-06-15 04:13:20|3449.2|3437.2|3448.9|3436.9|3449.2|3437.2|3448.9|3436.9|0
1623730410000|2021-06-15 04:13:30|3449.2|3437.2|3449.4|3437.4|3449.9|3437.9|3449.2|3437.2|0
1623730420000|2021-06-15 04:13:40|3448.9|3436.9|3447.9|3435.9|3448.9|3436.9|3447.7|3435.7|0
1623730430000|2021-06-15 04:13:50|3447.7|3435.7|3447.9|3435.9|3447.9|3435.9|3447.7|3435.7|1
1623730450000|2021-06-15 04:14:10|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|1
1623730460000|2021-06-15 04:14:20|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|0
1623730490000|2021-06-15 04:14:50|3448.2|3436.2|3448.5|3436.5|3449|3437|3448.2|3436.2|2
1623730520000|2021-06-15 04:15:20|3448.3|3436.3|3446|3434|3449.3|3436.3|3445.5|3433.3|0
1623730530000|2021-06-15 04:15:30|3446.1|3434.1|3446|3434|3446.1|3434.1|3446|3434|0
1623730540000|2021-06-15 04:15:40|3445.8|3433.8|3444.8|3432.8|3445.8|3433.8|3444.8|3432.8|0
1623730550000|2021-06-15 04:15:50|3444.3|3432.3|3442|3430|3444.3|3432.3|3441.6|3429.6|0
1623730560000|2021-06-15 04:16:00|3442.5|3430.5|3441.3|3429.3|3442.5|3430.5|3441.3|3429.3|0
1623730570000|2021-06-15 04:16:10|3440.5|3428.5|3440.8|3428.8|3441|3429|3440.5|3428.5|0
1623730580000|2021-06-15 04:16:20|3440.5|3428.5|3439.8|3427.8|3440.5|3428.5|3439.8|3427.8|0
1623730590000|2021-06-15 04:16:30|3439.5|3427.5|3440|3428|3440|3428|3439.5|3427.5|0
1623730600000|2021-06-15 04:16:40|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|0
1623730610000|2021-06-15 04:16:50|3438.7|3426.7|3439|3427|3439|3427|3438.6|3426.6|0
1623730620000|2021-06-15 04:17:00|3440.1|3428.1|3439.6|3427.6|3440.1|3428.1|3439.6|3427.6|0
1623730630000|2021-06-15 04:17:10|3440.1|3428.1|3440.6|3428.6|3440.6|3428.6|3440.1|3428.1|0
1623730660000|2021-06-15 04:17:40|3442.9|3426.9|3439.7|3427.7|3442.9|3428.8|3439.7|3426.9|0
1623730680000|2021-06-15 04:18:00|3439.9|3427.9|3443.2|3427.2|3443.2|3429.1|3439.9|3427.2|0
1623730690000|2021-06-15 04:18:10|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|3441.7|3429.7|0
1623730700000|2021-06-15 04:18:20|3442.5|3430.5|3442.1|3430.1|3442.5|3430.5|3442.1|3430.1|0
1623730710000|2021-06-15 04:18:30|3440.6|3428.6|3439.6|3427.6|3440.6|3428.6|3439.6|3427.6|0
1623730720000|2021-06-15 04:18:40|3439.7|3427.7|3439.7|3427.7|3439.7|3427.7|3439.7|3427.7|0
1623730740000|2021-06-15 04:19:00|3440.1|3428.1|3438.2|3426.2|3440.1|3428.1|3438.2|3426.2|0
1623730750000|2021-06-15 04:19:10|3437.7|3425.7|3437.7|3425.7|3437.7|3425.7|3437.7|3425.7|0
1623730760000|2021-06-15 04:19:20|3437.9|3425.9|3441.4|3429.4|3441.4|3429.4|3437.9|3425.9|0
1623730770000|2021-06-15 04:19:30|3441.9|3429.9|3441.4|3429.4|3443|3431|3441.4|3429.4|0
1623730780000|2021-06-15 04:19:40|3441.5|3429.5|3442.4|3430.4|3442.4|3430.4|3441.5|3429.5|0
1623730790000|2021-06-15 04:19:50|3441.9|3429.9|3440.9|3428.9|3441.9|3429.9|3440.9|3428.9|1
1623730800000|2021-06-15 04:20:00|3441|3429|3443|3431|3443|3431|3441|3429|0
1623730810000|2021-06-15 04:20:10|3443.3|3431.3|3442.8|3430.8|3443.3|3431.3|3442.7|3430.7|0
1623730820000|2021-06-15 04:20:20|3443|3431|3442.5|3430.5|3443.5|3431.5|3442.5|3430.5|0
1623730840000|2021-06-15 04:20:40|3442.4|3430.4|3442.2|3430.2|3442.4|3430.4|3442|3430|0
1623730860000|2021-06-15 04:21:00|3442.5|3430.5|3444.2|3428.2|3444.2|3431.2|3442.5|3428.2|0
1623730870000|2021-06-15 04:21:10|3443.5|3427.5|3442.5|3426.5|3443.9|3429.9|3441.4|3426.5|0
1623730880000|2021-06-15 04:21:20|3441|3429|3441|3429|3441|3429|3441|3429|0
1623730910000|2021-06-15 04:21:50|3440.5|3428.5|3441|3429|3441|3429|3440.5|3428.5|0
1623730920000|2021-06-15 04:22:00|3440.5|3428.5|3441|3429|3441|3429|3440.5|3428.5|0
1623730930000|2021-06-15 04:22:10|3440.5|3428.5|3441|3429|3441|3429|3440.5|3428.5|0
1623730940000|2021-06-15 04:22:20|3440.9|3428.9|3440.5|3428.5|3440.9|3428.9|3440.5|3428.5|0
1623730950000|2021-06-15 04:22:30|3440.9|3428.9|3441|3429|3441|3429|3440.9|3428.9|0
1623730960000|2021-06-15 04:22:40|3441.2|3429.2|3440.7|3428.7|3441.2|3429.2|3440.7|3428.7|0
1623730970000|2021-06-15 04:22:50|3440.8|3428.8|3441.2|3429.2|3441.2|3429.2|3440.8|3428.8|0
1623730980000|2021-06-15 04:23:00|3440.7|3428.7|3440.7|3428.7|3440.7|3428.7|3440.7|3428.7|0
1623730990000|2021-06-15 04:23:10|3440.5|3428.5|3439.5|3427.5|3440.5|3428.5|3439.5|3427.5|0
1623731000000|2021-06-15 04:23:20|3439|3427|3439|3427|3439|3427|3439|3427|0
1623731040000|2021-06-15 04:24:00|3439.2|3427.2|3441.9|3429.9|3441.9|3429.9|3439.2|3427.2|0
1623731050000|2021-06-15 04:24:10|3442.2|3430.2|3442.7|3430.7|3442.7|3430.7|3442.2|3430.2|0
1623731060000|2021-06-15 04:24:20|3443.2|3431.2|3444.9|3432.9|3444.9|3432.9|3443.1|3431.1|1
1623731070000|2021-06-15 04:24:30|3445.1|3433.1|3445.9|3433.9|3446.3|3434.3|3445.1|3433.1|0
1623731080000|2021-06-15 04:24:40|3447.2|3435.2|3447.9|3435.9|3447.9|3435.9|3447.2|3435.2|2
1623731100000|2021-06-15 04:25:00|3447|3435|3446.9|3434.9|3447|3435|3445.7|3433.7|2
1623731110000|2021-06-15 04:25:10|3447|3435|3447.4|3435.4|3447.4|3435.4|3447|3435|0
1623731120000|2021-06-15 04:25:20|3447.5|3435.5|3448.6|3436.6|3448.6|3436.6|3447.5|3435.5|1
1623731140000|2021-06-15 04:25:40|3448.4|3436.4|3448.4|3436.4|3448.4|3436.4|3448.4|3436.4|0
1623731150000|2021-06-15 04:25:50|3448.6|3436.6|3448.1|3436.1|3448.6|3436.6|3448.1|3436.1|2
1623731160000|2021-06-15 04:26:00|3447.7|3435.7|3448.1|3436.1|3448.1|3436.1|3447.7|3435.7|0
1623731170000|2021-06-15 04:26:10|3447.7|3435.7|3448.6|3436.6|3448.6|3436.6|3447.7|3435.7|0
1623731180000|2021-06-15 04:26:20|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|5
1623731190000|2021-06-15 04:26:30|3451.9|3439.9|3451.9|3439.9|3451.9|3439.9|3451.4|3439.4|0
1623731200000|2021-06-15 04:26:40|3451.4|3439.4|3451.9|3439.9|3451.9|3439.9|3451.4|3439.4|0
1623731210000|2021-06-15 04:26:50|3452.7|3440.7|3452.2|3440.2|3452.7|3440.7|3451.9|3439.9|0
1623731230000|2021-06-15 04:27:10|3451.4|3439.4|3451.4|3439.4|3451.4|3439.4|3451.4|3439.4|0
1623731240000|2021-06-15 04:27:20|3451.2|3439.2|3449.4|3437.4|3451.2|3439.2|3449.2|3437.2|0
1623731250000|2021-06-15 04:27:30|3449.5|3437.5|3449.4|3437.4|3449.9|3437.9|3449.4|3437.4|0
1623731260000|2021-06-15 04:27:40|3448.9|3436.9|3447.6|3435.6|3448.9|3436.9|3447.6|3435.6|0
1623731270000|2021-06-15 04:27:50|3446.7|3434.7|3446.2|3434.2|3446.7|3434.7|3446.2|3434.2|0
1623731280000|2021-06-15 04:28:00|3446.7|3434.7|3446.9|3434.9|3446.9|3434.9|3446.7|3434.7|0
1623731290000|2021-06-15 04:28:10|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1623731300000|2021-06-15 04:28:20|3446.9|3434.9|3446.4|3434.4|3447.4|3435.4|3445.6|3433.6|5
1623731310000|2021-06-15 04:28:30|3447.5|3435.5|3447.4|3435.4|3448|3436|3447.4|3435.4|0
1623731320000|2021-06-15 04:28:40|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1623731340000|2021-06-15 04:29:00|3446.9|3434.9|3447.4|3435.4|3447.4|3435.4|3446.9|3434.9|0
1623731350000|2021-06-15 04:29:10|3446.9|3434.9|3444.7|3432.7|3446.9|3434.9|3444.7|3432.7|0
1623731360000|2021-06-15 04:29:20|3445|3433|3446.2|3434.2|3446.2|3434.2|3445|3433|0
1623731370000|2021-06-15 04:29:30|3446.5|3434.5|3446.4|3434.4|3446.9|3434.9|3444.9|3432.9|0
1623731380000|2021-06-15 04:29:40|3446.2|3434.2|3446|3434|3446.2|3434.2|3445.7|3433.7|0
1623731390000|2021-06-15 04:29:50|3446.2|3434.2|3446.9|3434.9|3446.9|3434.9|3446.2|3434.2|0
1623738600000|2021-06-15 06:30:00|3508.6|3496.6|3507.5|3495.5|3508.9|3496.9|3507.5|3495.5|59
1623738610000|2021-06-15 06:30:10|3509.1|3497.1|3514.3|3502.3|3514.3|3502.3|3509|3496.7|30
1623738620000|2021-06-15 06:30:20|3512.9|3500.9|3517.9|3505.9|3519|3507|3512.9|3499.5|2
1623738630000|2021-06-15 06:30:30|3521.3|3505.3|3526.1|3514.1|3527.4|3515.4|3520.3|3505.3|0
1623738640000|2021-06-15 06:30:40|3525.6|3513.6|3530.1|3518.1|3530.8|3518.8|3525.6|3513.6|0
1623738650000|2021-06-15 06:30:50|3530.4|3518.4|3530.1|3518.1|3533|3520.6|3530.1|3516.5|2
1623738660000|2021-06-15 06:31:00|3530|3518|3536.6|3520.6|3538.8|3525.1|3528.1|3516.1|0
1623738670000|2021-06-15 06:31:10|3560.7|3540.7|3535.6|3519.6|3560.7|3540.7|3531.6|3517.6|2
1623738680000|2021-06-15 06:31:20|3535.5|3519.5|3541.5|3521.5|3546.6|3526.6|3533.8|3519.4|0
1623738690000|2021-06-15 06:31:30|3546.6|3526.6|3537.5|3521.5|3546.6|3532.3|3534|3520.2|0
1623738700000|2021-06-15 06:31:40|3538|3522|3524.5|3512.5|3538|3525|3522.5|3510.5|0
1623738710000|2021-06-15 06:31:50|3523.9|3511.9|3526|3514|3529.4|3515.8|3523.9|3511.9|0
1623738720000|2021-06-15 06:32:00|3526.1|3514.1|3521|3509|3527|3515|3521|3509|0
1623738730000|2021-06-15 06:32:10|3521.5|3509.5|3521.5|3509.5|3522.5|3510.5|3520|3508|0
1623738740000|2021-06-15 06:32:20|3520.5|3508.5|3525.8|3513.8|3528.7|3515.1|3520.5|3508.5|0
1623738750000|2021-06-15 06:32:30|3526.8|3514.8|3523.5|3511.5|3527.3|3515.3|3523.5|3511.5|5
1623738760000|2021-06-15 06:32:40|3523.8|3511.8|3522.6|3510.6|3524|3512|3522.1|3510.1|0
1623738770000|2021-06-15 06:32:50|3522.1|3510.1|3518.5|3506.5|3522.6|3510.6|3518.5|3506.5|0
1623738780000|2021-06-15 06:33:00|3519|3507|3518|3506|3519.8|3507.8|3517.6|3505.6|0
1623738790000|2021-06-15 06:33:10|3518.5|3506.5|3515.3|3503.3|3518.5|3506.5|3514.5|3502.5|0
1623738800000|2021-06-15 06:33:20|3515|3503|3517.5|3505.5|3519.5|3507.5|3515|3503|0
1623738810000|2021-06-15 06:33:30|3518|3506|3520.6|3508.6|3521.3|3509.3|3518|3506|0
1623738820000|2021-06-15 06:33:40|3520.8|3508.8|3520|3508|3524.9|3512.5|3520|3508|0
1623738830000|2021-06-15 06:33:50|3520.1|3508.1|3518|3506|3520.5|3508.5|3518|3506|0
1623738840000|2021-06-15 06:34:00|3518.1|3506.1|3518|3506|3518.5|3506.5|3518|3506|0
1623738850000|2021-06-15 06:34:10|3518.5|3506.5|3518.3|3506.3|3518.5|3506.5|3517.5|3505.5|0
1623738870000|2021-06-15 06:34:30|3517.5|3505.5|3516|3504|3517.5|3505.5|3515.6|3503.6|0
1623738880000|2021-06-15 06:34:40|3516.1|3504.1|3514|3502|3516.5|3504.5|3513.3|3501.3|0
1623738890000|2021-06-15 06:34:50|3514.1|3502.1|3506.8|3494.8|3515.2|3503.2|3506|3494|0
1623738900000|2021-06-15 06:35:00|3508.6|3496.6|3507.3|3495.3|3509.6|3497.6|3506.6|3494.6|2
1623738910000|2021-06-15 06:35:10|3508.1|3496.1|3511.1|3499.1|3511.1|3499.1|3508.1|3496.1|0
1623738920000|2021-06-15 06:35:20|3511.3|3499.3|3509.6|3497.6|3512.1|3500.1|3509.1|3497.1|2
1623738930000|2021-06-15 06:35:30|3509.5|3497.5|3508.6|3496.6|3510.1|3498.1|3508.6|3496.6|1
1623738940000|2021-06-15 06:35:40|3508.3|3496.3|3506.9|3494.9|3508.3|3496.3|3506.9|3494.9|0
1623738950000|2021-06-15 06:35:50|3506.1|3494.1|3505.9|3493.9|3507.4|3495.4|3505.4|3493.4|1
1623738960000|2021-06-15 06:36:00|3506.8|3494.8|3507.4|3495.4|3508.3|3496.3|3506.8|3494.8|10
1623738970000|2021-06-15 06:36:10|3509.6|3497.6|3510.3|3498.3|3510.3|3498.3|3508.3|3496.3|1
1623738980000|2021-06-15 06:36:20|3510.4|3498.4|3509.8|3497.8|3512.1|3500.1|3509.8|3497.8|1
1623738990000|2021-06-15 06:36:30|3508.8|3496.8|3512.1|3500.1|3512.1|3500.1|3508.8|3496.8|0
1623739000000|2021-06-15 06:36:40|3511.4|3499.4|3511.9|3499.9|3511.9|3499.9|3510.9|3498.9|0
1623739010000|2021-06-15 06:36:50|3510.9|3498.9|3510.4|3498.4|3510.9|3498.9|3510.4|3498.4|0
1623739020000|2021-06-15 06:37:00|3510.6|3498.6|3511.1|3499.1|3511.9|3499.9|3510.6|3498.6|1
1623739030000|2021-06-15 06:37:10|3511.9|3499.9|3507.8|3495.8|3511.9|3499.9|3507.8|3495.8|0
1623739040000|2021-06-15 06:37:20|3507.9|3495.9|3508.8|3496.8|3508.8|3496.8|3507.3|3495.3|0
1623739050000|2021-06-15 06:37:30|3509.8|3497.8|3509.6|3497.6|3509.8|3497.8|3509.3|3497.3|0
1623739060000|2021-06-15 06:37:40|3509.8|3497.8|3510.8|3498.8|3510.8|3498.8|3509.6|3497.6|0
1623739070000|2021-06-15 06:37:50|3509.8|3497.8|3510.8|3498.8|3510.8|3498.8|3509.8|3497.8|0
1623739080000|2021-06-15 06:38:00|3510.6|3498.6|3511.8|3499.8|3511.9|3499.9|3510.3|3498.3|0
1623739090000|2021-06-15 06:38:10|3511.9|3499.9|3511.8|3499.8|3511.9|3499.9|3511.8|3499.8|0
1623739100000|2021-06-15 06:38:20|3511.9|3499.9|3513.9|3501.9|3513.9|3501.9|3511.9|3499.9|0
1623739110000|2021-06-15 06:38:30|3514.3|3502.3|3512.3|3500.3|3514.4|3502.4|3511.8|3499.8|0
1623739120000|2021-06-15 06:38:40|3512.4|3500.4|3513.9|3501.9|3513.9|3501.9|3512.4|3500.4|0
1623739130000|2021-06-15 06:38:50|3514.3|3502.3|3514.9|3502.9|3514.9|3502.9|3514.3|3502.3|0
1623739140000|2021-06-15 06:39:00|3515.1|3503.1|3516.1|3504.1|3516.1|3504.1|3515.1|3503.1|1
1623739150000|2021-06-15 06:39:10|3515.9|3503.9|3515.1|3503.1|3515.9|3503.9|3514.4|3502.4|1
1623739160000|2021-06-15 06:39:20|3515.2|3503.2|3516.4|3504.4|3516.4|3504.4|3515.1|3503.1|0
1623739170000|2021-06-15 06:39:30|3516.9|3504.9|3516.4|3504.4|3517.4|3505.4|3516.3|3504.3|0
1623739180000|2021-06-15 06:39:40|3516.8|3504.8|3517.8|3505.8|3517.8|3505.8|3516.8|3504.8|0
1623739210000|2021-06-15 06:40:10|3518.1|3506.1|3521.6|3509.6|3522.5|3510.5|3518|3506|8
1623739220000|2021-06-15 06:40:20|3521.8|3509.8|3522.5|3510.5|3523.1|3511.1|3521.8|3509.8|5
1623739230000|2021-06-15 06:40:30|3522.1|3510.1|3521.3|3509.3|3522.1|3510.1|3520.8|3508.8|0
1623739240000|2021-06-15 06:40:40|3521.1|3509.1|3521.5|3509.5|3521.8|3509.8|3521.1|3509.1|0
1623739250000|2021-06-15 06:40:50|3520.8|3508.8|3522.1|3510.1|3522.1|3510.1|3520.8|3508.8|0
1623739260000|2021-06-15 06:41:00|3522.6|3510.6|3523|3511|3523|3511|3522.6|3510.6|0
1623739270000|2021-06-15 06:41:10|3523.1|3511.1|3524.8|3512.8|3524.8|3512.8|3523.1|3511.1|6
1623739280000|2021-06-15 06:41:20|3525.5|3513.5|3527.3|3515.3|3527.3|3515.3|3525.5|3513.5|5
1623739290000|2021-06-15 06:41:30|3528.4|3516.4|3527.6|3515.6|3528.5|3516.5|3527.6|3515.6|10
1623739300000|2021-06-15 06:41:40|3528.1|3516.1|3527.9|3515.9|3528.4|3516.4|3527.9|3515.9|0
1623739310000|2021-06-15 06:41:50|3525.9|3513.9|3526.8|3510.8|3526.8|3513.9|3525.1|3510.8|1
1623739320000|2021-06-15 06:42:00|3526.6|3510.6|3529|3517|3529.6|3517|3526.6|3510.6|3
1623739330000|2021-06-15 06:42:10|3528.6|3516.6|3528.3|3516.3|3529.4|3517.4|3527.9|3515.9|0
1623739340000|2021-06-15 06:42:20|3527.9|3515.9|3531.5|3519.5|3531.5|3519.5|3527.9|3515.9|10
1623739350000|2021-06-15 06:42:30|3531.9|3519.9|3531.9|3519.9|3533.6|3521.6|3531.9|3519.9|0
1623739360000|2021-06-15 06:42:40|3532.2|3520.2|3532.7|3520.7|3533.4|3521.4|3532.2|3520.2|7
1623739370000|2021-06-15 06:42:50|3533.2|3521.2|3532.8|3520.8|3533.7|3521.7|3532.8|3520.8|3
1623739380000|2021-06-15 06:43:00|3531.9|3519.9|3532.3|3520.3|3532.3|3520.3|3531.9|3519.9|0
1623739390000|2021-06-15 06:43:10|3531.9|3519.9|3532.4|3520.4|3532.4|3520.4|3531.9|3519.9|0
1623739400000|2021-06-15 06:43:20|3532.8|3520.8|3532.4|3520.4|3532.8|3520.8|3532.4|3520.4|0
1623739410000|2021-06-15 06:43:30|3531.7|3519.7|3531.1|3519.1|3532.9|3519.7|3531.1|3516.9|2
1623739420000|2021-06-15 06:43:40|3529.4|3517.4|3531.4|3515.4|3532.1|3517.4|3529.4|3515.4|0
1623739430000|2021-06-15 06:43:50|3531.9|3515.9|3526.8|3514.8|3532.1|3517.4|3526.8|3512.3|0
1623739440000|2021-06-15 06:44:00|3526.4|3514.4|3526.8|3514.8|3528.6|3514.8|3526.1|3512.3|0
1623739450000|2021-06-15 06:44:10|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|0
1623739460000|2021-06-15 06:44:20|3525.8|3513.8|3528.3|3512.3|3528.8|3513.8|3525.8|3512.1|0
1623739470000|2021-06-15 06:44:30|3526.8|3514.8|3528.6|3512.6|3529.3|3514.9|3526.8|3511.8|0
1623739480000|2021-06-15 06:44:40|3528.3|3512.3|3525.6|3509.6|3528.3|3514.1|3523.8|3509.6|0
1623739490000|2021-06-15 06:44:50|3526.1|3510.1|3518.3|3502.3|3526.1|3510.1|3516.4|3502.3|0
1623739500000|2021-06-15 06:45:00|3516.8|3504.8|3516.8|3504.8|3520.3|3505.8|3516.8|3502.9|0
1623739510000|2021-06-15 06:45:10|3519.3|3503.3|3519.3|3503.3|3519.3|3503.3|3519.3|3503.3|0
1623739520000|2021-06-15 06:45:20|3517.1|3505.1|3514.1|3502.1|3517.1|3505.1|3514.1|3502.1|0
1623739530000|2021-06-15 06:45:30|3513.6|3501.6|3514.8|3502.8|3519|3505.5|3513.6|3500.6|0
1623739540000|2021-06-15 06:45:40|3514.6|3502.6|3518.7|3506.7|3518.7|3506.7|3514.6|3502.6|2
1623739550000|2021-06-15 06:45:50|3519.7|3507.7|3522.2|3510.2|3522.2|3510.2|3519.7|3507.7|3
1623739560000|2021-06-15 06:46:00|3522.9|3510.9|3527.2|3515.2|3527.2|3515.2|3522.9|3510.3|7
1623739570000|2021-06-15 06:46:10|3526.8|3514.8|3528.9|3516.9|3528.9|3516.9|3526.7|3514.7|15
1623739580000|2021-06-15 06:46:20|3528.8|3516.8|3527.8|3515.8|3529.5|3517.5|3527.7|3515.7|2
1623739590000|2021-06-15 06:46:30|3528.2|3516.2|3529.5|3517.5|3530.4|3518.4|3527.7|3515.7|0
1623739600000|2021-06-15 06:46:40|3529|3517|3530.3|3518.3|3532.4|3520.4|3529|3517|14
1623739610000|2021-06-15 06:46:50|3532.4|3516.4|3529.1|3517.1|3532.4|3518.3|3528.9|3516.4|2
1623739620000|2021-06-15 06:47:00|3529.2|3517.2|3530.2|3518.2|3531.4|3519.4|3529.1|3517.1|0
1623739630000|2021-06-15 06:47:10|3530.1|3518.1|3529.2|3517.2|3530.1|3518.1|3529.2|3517.2|0
1623739640000|2021-06-15 06:47:20|||||||||2
1623739650000|2021-06-15 06:47:30|3529.4|3517.4|3531.6|3519.6|3531.6|3519.6|3529.4|3517.4|0
1623739660000|2021-06-15 06:47:40|3531.2|3519.2|3530.2|3518.2|3531.2|3519.2|3530.2|3518.2|0
1623739670000|2021-06-15 06:47:50|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|0
1623739680000|2021-06-15 06:48:00|3530.2|3518.2|3530.1|3518.1|3530.2|3518.2|3530.1|3518.1|1
1623739690000|2021-06-15 06:48:10|3529.9|3517.9|3526.6|3514.6|3529.9|3517.9|3526.6|3514.6|1
1623739700000|2021-06-15 06:48:20|3526.4|3514.4|3522.9|3510.9|3526.4|3514.4|3522.9|3510.9|0
1623739710000|2021-06-15 06:48:30|3522.6|3510.6|3525.8|3513.8|3525.8|3513.8|3519.8|3507.8|1
1623739720000|2021-06-15 06:48:40|3526.3|3514.3|3524.9|3508.9|3526.3|3514.3|3522.6|3508.4|4
1623739730000|2021-06-15 06:48:50|3522.7|3510.7|3519.7|3507.7|3522.7|3510.7|3519.7|3507.7|0
1623739740000|2021-06-15 06:49:00|3520.1|3508.1|3520.2|3508.2|3520.2|3508.2|3519.4|3507.4|0
1623739750000|2021-06-15 06:49:10|3520.4|3508.4|3519.7|3507.7|3520.4|3508.4|3519.7|3507.7|5
1623739760000|2021-06-15 06:49:20|3519.6|3507.6|3519.4|3507.4|3519.6|3507.6|3519.4|3507.4|0
1623739770000|2021-06-15 06:49:30|3519|3507|3517.5|3505.5|3519|3507|3517.5|3505.5|0
1623739780000|2021-06-15 06:49:40|3517.2|3505.2|3515.4|3503.4|3517.2|3505.2|3515.4|3503.4|0
1623739790000|2021-06-15 06:49:50|3518.5|3502.5|3519.7|3503.7|3519.7|3506.2|3516.8|3502.5|12
1623739800000|2021-06-15 06:50:00|3516.9|3504.9|3517.3|3505.3|3517.3|3505.3|3516.8|3504.8|0
1623739810000|2021-06-15 06:50:10|3516.9|3504.9|3519.7|3503.7|3519.7|3506.2|3516.9|3503.7|0
1623739820000|2021-06-15 06:50:20|3517.9|3505.9|3519.7|3503.7|3519.7|3506.2|3517.9|3503.7|0
1623739830000|2021-06-15 06:50:30|3520.2|3504.2|3519.6|3503.6|3520.2|3504.2|3519.6|3503.6|0
1623739840000|2021-06-15 06:50:40|3519.7|3503.7|3519.7|3503.7|3519.7|3505.3|3516.2|3503.2|0
1623739850000|2021-06-15 06:50:50|3516.2|3504.2|3518.7|3502.7|3519.2|3504.2|3516.1|3502.5|0
1623739860000|2021-06-15 06:51:00|3518.6|3502.6|3516.9|3504.9|3518.7|3505|3516.2|3502.6|0
1623739870000|2021-06-15 06:51:10|3516.7|3504.7|3515.4|3499.4|3516.7|3504.7|3514.4|3499.4|0
1623739880000|2021-06-15 06:51:20|3515.7|3499.7|3517.8|3505.8|3517.8|3505.8|3512|3499.7|15
1623739890000|2021-06-15 06:51:30|3517.7|3505.7|3515.2|3503.2|3517.7|3505.7|3514.7|3501.2|6
1623739900000|2021-06-15 06:51:40|3515.3|3503.3|3515.5|3503.5|3515.5|3503.5|3515.2|3503.2|0
1623739920000|2021-06-15 06:52:00|3515.8|3503.8|3517.3|3505.3|3517.3|3505.3|3515.8|3503.8|0
1623739930000|2021-06-15 06:52:10|3517.7|3505.7|3518.9|3506.9|3519.2|3507.2|3517.7|3505.7|11
1623739940000|2021-06-15 06:52:20|3518.5|3506.5|3519.8|3507.8|3520.2|3508.2|3518.5|3506.5|9
1623739950000|2021-06-15 06:52:30|3520.3|3508.3|3520.5|3508.5|3520.5|3508.5|3519.8|3507.8|7
1623739960000|2021-06-15 06:52:40|3520.6|3508.6|3520.1|3508.1|3521|3509|3520.1|3508.1|0
1623739970000|2021-06-15 06:52:50|3520.3|3508.3|3520.6|3508.6|3520.8|3508.8|3520.3|3508.3|0
1623739980000|2021-06-15 06:53:00|3520.8|3508.8|3520.6|3508.6|3521.1|3509.1|3520.6|3508.6|0
1623739990000|2021-06-15 06:53:10|3520.5|3508.5|3520.2|3508.2|3520.5|3508.5|3520.2|3508.2|2
1623740000000|2021-06-15 06:53:20|3520.7|3508.7|3521.8|3509.8|3521.8|3509.8|3520.3|3508.3|0
1623740010000|2021-06-15 06:53:30|3520.3|3508.3|3522.1|3510.1|3522.1|3510.1|3520.3|3508.3|0
1623740020000|2021-06-15 06:53:40|3523.3|3511.3|3523.8|3511.8|3523.8|3511.8|3522.6|3510.6|0
1623740030000|2021-06-15 06:53:50|3524|3512|3521.5|3509.5|3524.3|3512.3|3521.2|3509.2|4
1623740040000|2021-06-15 06:54:00|3521.9|3509.9|3520.9|3508.9|3521.9|3509.9|3520.9|3508.9|0
1623740050000|2021-06-15 06:54:10|3519.3|3507.3|3519.3|3507.3|3519.3|3507.3|3519.3|3507.3|0
1623740070000|2021-06-15 06:54:30|3519|3507|3519|3507|3519.8|3507.8|3519|3507|0
1623740080000|2021-06-15 06:54:40|3519.3|3507.3|3519.3|3507.3|3519.3|3507.3|3519.3|3507.3|0
1623740090000|2021-06-15 06:54:50|3519|3507|3519|3507|3519|3507|3519|3507|0
1623740100000|2021-06-15 06:55:00|3520.7|3508.7|3521.4|3509.4|3521.5|3509.5|3520.7|3508.7|0
1623740110000|2021-06-15 06:55:10|3521.2|3509.2|3521.4|3509.4|3521.4|3509.4|3520.4|3508.4|0
1623740120000|2021-06-15 06:55:20|3521.1|3509.1|3520.7|3508.7|3521.1|3509.1|3520.5|3508.5|0
1623740130000|2021-06-15 06:55:30|3520.2|3508.2|3519.3|3507.3|3520.2|3508.2|3519.3|3507.3|0
1623740150000|2021-06-15 06:55:50|3519.6|3507.6|3520.7|3508.7|3520.7|3508.7|3519.6|3507.6|0
1623740160000|2021-06-15 06:56:00|3521.2|3509.2|3521|3509|3521.5|3509.5|3521|3509|0
1623740170000|2021-06-15 06:56:10|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|0
1623740180000|2021-06-15 06:56:20|3521.5|3509.5|3523.2|3507.2|3523.2|3509.5|3521|3507.2|5
1623740190000|2021-06-15 06:56:30|3523.3|3507.3|3523.5|3507.5|3523.5|3507.5|3523.3|3507.3|0
1623740200000|2021-06-15 06:56:40|3523.3|3507.3|3521.7|3509.7|3524|3509.7|3521.7|3507.3|0
1623740210000|2021-06-15 06:56:50|3523.8|3507.8|3523.8|3507.8|3523.8|3510|3522|3507.8|0
1623740220000|2021-06-15 06:57:00|3522|3510|3526.7|3506.7|3526.7|3510|3522|3506.7|10
1623740230000|2021-06-15 06:57:10|3526|3506|3526.2|3506.2|3526.5|3506.5|3526|3506|0
1623740240000|2021-06-15 06:57:20|3524.1|3508.1|3523.6|3507.6|3524.1|3508.1|3523.6|3507.6|0
1623740250000|2021-06-15 06:57:30|3523.7|3507.7|3524.1|3508.1|3524.1|3508.1|3523.7|3507.7|0
1623740260000|2021-06-15 06:57:40|3523.8|3507.8|3522.6|3506.6|3523.8|3507.8|3522.6|3506.6|0
1623740270000|2021-06-15 06:57:50|3522.4|3506.4|3521.9|3505.9|3522.4|3506.4|3521.9|3505.9|0
1623740280000|2021-06-15 06:58:00|3521.2|3505.2|3520.4|3504.4|3521.2|3505.2|3520.3|3504.3|0
1623740290000|2021-06-15 06:58:10|3520.3|3504.3|3520.4|3504.4|3520.4|3504.4|3520.3|3504.3|0
1623740300000|2021-06-15 06:58:20|3519.7|3503.7|3518.6|3502.6|3519.7|3503.7|3518.6|3502.6|0
1623740310000|2021-06-15 06:58:30|3518.4|3502.4|3518.3|3502.3|3519.9|3502.4|3517.8|3499.9|0
1623740320000|2021-06-15 06:58:40|3518.2|3502.2|3518.3|3502.3|3518.3|3502.3|3518.2|3502.2|0
1623740330000|2021-06-15 06:58:50|3518.1|3502.1|3521.7|3501.7|3521.7|3504.2|3517.8|3501.2|0
1623740340000|2021-06-15 06:59:00|3519.5|3503.5|3522|3510|3522|3510|3519.5|3503.5|12
1623740350000|2021-06-15 06:59:10|3521.1|3509.1|3520.3|3508.3|3521.1|3509.1|3520.3|3508.3|4
1623740360000|2021-06-15 06:59:20|3520.2|3508.2|3521|3509|3521.1|3509.1|3519.8|3507.8|3
1623740370000|2021-06-15 06:59:30|3521.1|3509.1|3520.5|3508.5|3521.6|3509.6|3520.5|3508.5|0
1623740380000|2021-06-15 06:59:40|3520.6|3508.6|3519.9|3507.9|3522.1|3509|3519.9|3506.1|1
1623740390000|2021-06-15 06:59:50|3521.4|3505.4|3521.2|3505.2|3521.8|3507.6|3519.6|3504.4|0
1623740400000|2021-06-15 07:00:00|3520.4|3504.4|3519.3|3503.3|3520.4|3505.9|3517.9|3503.1|0
1623740410000|2021-06-15 07:00:10|3518.9|3502.9|3518.8|3502.8|3519.4|3503.4|3518.8|3502.8|0
1623740420000|2021-06-15 07:00:20|3518.1|3502.1|3518.2|3502.2|3518.8|3502.8|3514.7|3501.3|0
1623740430000|2021-06-15 07:00:30|3517.8|3501.8|3518.3|3502.3|3518.3|3502.3|3517.8|3501.8|0
1623740440000|2021-06-15 07:00:40|3520.3|3504.3|3520.3|3504.3|3520.8|3504.8|3520.3|3504.3|0
1623740450000|2021-06-15 07:00:50|3520.2|3504.2|3520.7|3504.7|3521.5|3507.7|3519.3|3504.2|0
1623740460000|2021-06-15 07:01:00|3520.8|3504.8|3518.7|3506.7|3521.2|3507|3518.7|3504.8|0
1623740470000|2021-06-15 07:01:10|3519.7|3507.7|3519.9|3507.9|3521.8|3507.9|3519.7|3505.8|0
1623740490000|2021-06-15 07:01:30|3522.1|3506.1|3520.2|3508.2|3522.1|3508.2|3520.2|3506.1|0
1623740500000|2021-06-15 07:01:40|3520.5|3508.5|3520.2|3508.2|3522.4|3508.5|3520.2|3506|0
1623740510000|2021-06-15 07:01:50|3522|3506|3519.6|3507.6|3522|3507.6|3519.6|3506|0
1623740520000|2021-06-15 07:02:00|3519.7|3507.7|3519.6|3507.6|3520.2|3508.2|3519.4|3507.4|2
1623740530000|2021-06-15 07:02:10|3521.1|3505.1|3519.4|3507.4|3521.1|3507.4|3518.9|3505.1|0
1623740540000|2021-06-15 07:02:20|3519.6|3507.6|3520.1|3508.1|3520.2|3508.2|3519.6|3507.6|1
1623740550000|2021-06-15 07:02:30|3519.9|3507.9|3519.4|3507.4|3519.9|3507.9|3519.4|3507.4|0
1623740560000|2021-06-15 07:02:40|3518.9|3506.9|3519.2|3507.2|3519.2|3507.2|3518.9|3506.9|0
1623740570000|2021-06-15 07:02:50|3519.4|3507.4|3519.6|3507.6|3519.6|3507.6|3519.4|3507.4|0
1623740580000|2021-06-15 07:03:00|3519.9|3507.9|3521.1|3509.1|3521.1|3509.1|3519.9|3507.9|0
1623740590000|2021-06-15 07:03:10|3520.9|3508.9|3520.8|3508.8|3520.9|3508.9|3520.8|3508.8|0
1623740600000|2021-06-15 07:03:20|3521.4|3509.4|3522.4|3510.4|3522.4|3510.4|3521.4|3509.4|0
1623740620000|2021-06-15 07:03:40|3522.2|3510.2|3522.7|3506.7|3523.4|3510.2|3520.5|3506.7|0
1623740630000|2021-06-15 07:03:50|3521.5|3509.5|3523|3507|3523|3509.5|3520.5|3507|2
1623740640000|2021-06-15 07:04:00|3521.2|3509.2|3522.4|3510.4|3522.4|3510.4|3521.2|3509.2|0
1623740650000|2021-06-15 07:04:10|3522.2|3510.2|3522.4|3510.4|3522.4|3510.4|3521.9|3509.9|0
1623740660000|2021-06-15 07:04:20|3522.2|3510.2|3518.9|3506.9|3522.2|3510.2|3518.9|3506.9|0
1623740670000|2021-06-15 07:04:30|3519.1|3507.1|3518.6|3506.6|3519.1|3507.1|3518.6|3506.6|0
1623740680000|2021-06-15 07:04:40|3518.1|3506.1|3517.2|3505.2|3518.2|3506.2|3517.1|3505.1|0
1623740690000|2021-06-15 07:04:50|3517.1|3505.1|3518.4|3506.4|3518.4|3506.4|3516.9|3504.9|0
1623740700000|2021-06-15 07:05:00|3518.3|3506.3|3517.1|3505.1|3518.3|3506.3|3516.4|3504.4|0
1623740710000|2021-06-15 07:05:10|3517.4|3505.4|3518.1|3506.1|3518.1|3506.1|3517.4|3505.4|0
1623740720000|2021-06-15 07:05:20|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|0
1623740730000|2021-06-15 07:05:30|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|0
1623740750000|2021-06-15 07:05:50|3518.9|3506.9|3519.3|3507.3|3519.3|3507.3|3518.9|3506.9|0
1623740760000|2021-06-15 07:06:00|3518.9|3506.9|3519.3|3507.3|3519.7|3507.7|3518.9|3506.9|0
1623740780000|2021-06-15 07:06:20|3518.9|3506.9|3517.9|3505.9|3518.9|3506.9|3517.9|3505.9|0
1623740810000|2021-06-15 07:06:50|3518.8|3506.8|3520.5|3508.5|3520.5|3508.5|3518.8|3506.8|2
1623740830000|2021-06-15 07:07:10|3519|3507|3518.8|3506.8|3519|3507|3518.7|3506.7|0
1623740840000|2021-06-15 07:07:20|3519.2|3507.2|3518.4|3506.4|3519.2|3507.2|3518.4|3506.4|0
1623740850000|2021-06-15 07:07:30|3518.8|3506.8|3517.9|3505.9|3518.8|3506.8|3517.8|3505.8|0
1623740860000|2021-06-15 07:07:40|3518.3|3506.3|3518.3|3506.3|3518.3|3506.3|3518.3|3506.3|0
1623740870000|2021-06-15 07:07:50|3518.2|3506.2|3518.2|3506.2|3518.2|3506.2|3518.2|3506.2|0
1623740880000|2021-06-15 07:08:00|3517.8|3505.8|3518.3|3506.3|3518.3|3506.3|3517.8|3505.8|0
1623740890000|2021-06-15 07:08:10|3518.2|3506.2|3517.3|3505.3|3518.2|3506.2|3517.3|3505.3|0
1623740900000|2021-06-15 07:08:20|3517.8|3505.8|3517.8|3505.8|3518.3|3506.3|3517.8|3505.8|0
1623740930000|2021-06-15 07:08:50|3517.9|3505.9|3518.8|3506.8|3518.8|3506.8|3517.9|3505.9|0
1623740940000|2021-06-15 07:09:00|3519.7|3507.7|3521.2|3509.2|3521.2|3509.2|3519.7|3507.7|3
1623740950000|2021-06-15 07:09:10|3521.8|3509.8|3522.9|3510.9|3522.9|3510.9|3521.8|3509.8|1
1623740960000|2021-06-15 07:09:20|3522.1|3510.1|3520.8|3508.8|3522.1|3510.1|3520.8|3508.8|0
1623740970000|2021-06-15 07:09:30|3520.9|3508.9|3520.9|3508.9|3520.9|3508.9|3520.9|3508.9|0
1623740980000|2021-06-15 07:09:40|3521.8|3509.8|3520.9|3508.9|3521.8|3509.8|3520.9|3508.9|0
1623740990000|2021-06-15 07:09:50|3521.1|3509.1|3521.8|3509.8|3521.8|3509.8|3521.1|3509.1|0
1623741000000|2021-06-15 07:10:00|3521.9|3509.9|3522.6|3510.6|3522.6|3510.6|3521.9|3509.9|0
1623741010000|2021-06-15 07:10:10|3523.5|3511.5|3525.4|3513.4|3527.9|3515.9|3523.5|3511.5|4
1623741020000|2021-06-15 07:10:20|3525.2|3513.2|3524.5|3512.5|3525.2|3513.2|3524.5|3512.5|0
1623741030000|2021-06-15 07:10:30|3524.4|3512.4|3523.6|3511.6|3524.4|3512.4|3523.5|3511.5|0
1623741040000|2021-06-15 07:10:40|3523.5|3511.5|3523.5|3511.5|3523.5|3511.5|3523.5|3511.5|0
1623741050000|2021-06-15 07:10:50|3523.6|3511.6|3523.4|3511.4|3524.4|3512.4|3523.4|3511.4|0
1623741060000|2021-06-15 07:11:00|3522.4|3510.4|3520|3508|3522.5|3510.4|3519.6|3506.5|0
1623741070000|2021-06-15 07:11:10|3519.6|3507.6|3517.6|3505.6|3519.6|3507.6|3517.6|3505.6|0
1623741080000|2021-06-15 07:11:20|3519.5|3503.5|3517|3505|3519.5|3506|3516.6|3503.5|0
1623741090000|2021-06-15 07:11:30|3516.6|3504.6|3517|3505|3518.8|3505.5|3516.6|3502.8|0
1623741100000|2021-06-15 07:11:40|3519.1|3503.1|3519.5|3503.5|3519.5|3503.5|3519.1|3503.1|0
1623741110000|2021-06-15 07:11:50|3517.6|3505.6|3519.4|3507.4|3520.2|3508.2|3517.6|3505.6|0
1623741120000|2021-06-15 07:12:00|3518.5|3506.5|3518.4|3506.4|3518.5|3506.5|3518.4|3506.4|0
1623741130000|2021-06-15 07:12:10|3518|3506|3518.6|3506.6|3518.6|3506.6|3518|3506|0
1623741140000|2021-06-15 07:12:20|3519.1|3507.1|3519.5|3507.5|3519.5|3507.5|3519.1|3507.1|0
1623741150000|2021-06-15 07:12:30|3520.2|3508.2|3520.4|3508.4|3521.2|3509.2|3520.2|3508.2|0
1623741160000|2021-06-15 07:12:40|3520.2|3508.2|3519.5|3507.5|3520.2|3508.2|3519.5|3507.5|0
1623741180000|2021-06-15 07:13:00|3519.4|3507.4|3519|3507|3519.4|3507.4|3519|3507|0
1623741190000|2021-06-15 07:13:10|3518.5|3506.5|3519|3507|3519|3507|3518.1|3506.1|0
1623741200000|2021-06-15 07:13:20|3518.9|3506.9|3517.3|3505.3|3518.9|3506.9|3517.3|3505.3|0
1623741210000|2021-06-15 07:13:30|3518.8|3502.8|3516.9|3504.9|3518.8|3504.9|3516.9|3502.8|0
1623741220000|2021-06-15 07:13:40|3518.8|3502.8|3519.1|3503.1|3519.4|3505.4|3517.3|3502.8|0
1623741240000|2021-06-15 07:14:00|3517.3|3505.3|3517.3|3505.3|3517.3|3505.3|3517.3|3505.3|0
1623741250000|2021-06-15 07:14:10|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|0
1623741280000|2021-06-15 07:14:40|3519.5|3503.5|3519|3507|3519.5|3507|3517.3|3502.8|0
1623741290000|2021-06-15 07:14:50|3519.1|3507.1|3519|3507|3519.1|3507.1|3519|3507|0
1623741300000|2021-06-15 07:15:00|3519.5|3507.5|3519.4|3507.4|3519.5|3507.5|3519.4|3507.4|0
1623741310000|2021-06-15 07:15:10|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|0
1623741320000|2021-06-15 07:15:20|3519.4|3507.4|3519.4|3507.4|3519.4|3507.4|3519.4|3507.4|0
1623741330000|2021-06-15 07:15:30|3520.1|3508.1|3520.4|3508.4|3520.4|3508.4|3519.7|3507.7|0
1623741340000|2021-06-15 07:15:40|3520.2|3508.2|3519.5|3507.5|3520.2|3508.2|3519.5|3507.5|0
1623741350000|2021-06-15 07:15:50|3519.4|3507.4|3518.1|3506.1|3519.4|3507.4|3518.1|3506.1|0
1623741360000|2021-06-15 07:16:00|3518.5|3506.5|3518.6|3506.6|3518.6|3506.6|3518.5|3506.5|0
1623741370000|2021-06-15 07:16:10|3519|3507|3517|3505|3519|3507|3517|3505|8
1623741380000|2021-06-15 07:16:20|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|1
1623741420000|2021-06-15 07:17:00|3517|3505|3517.3|3505.3|3517.3|3505.3|3517|3505|2
1623741430000|2021-06-15 07:17:10|3519.6|3503.6|3519.7|3503.7|3519.7|3503.7|3519.4|3503.4|0
1623741450000|2021-06-15 07:17:30|3519.4|3503.4|3519.4|3503.4|3519.4|3503.4|3519.4|3503.4|0
1623741460000|2021-06-15 07:17:40|3519.7|3503.7|3519.7|3503.7|3519.7|3503.7|3519.7|3503.7|0
1623741470000|2021-06-15 07:17:50|3519.6|3503.6|3519.2|3503.2|3519.6|3503.6|3519.2|3503.2|0
1623741480000|2021-06-15 07:18:00|3519.6|3503.6|3518.2|3502.2|3519.6|3503.6|3518.2|3502.2|0
1623741490000|2021-06-15 07:18:10|3518.4|3502.4|3518.7|3502.7|3518.7|3502.7|3518.2|3502.2|0
1623741500000|2021-06-15 07:18:20|3518.2|3502.2|3518.7|3502.7|3519.2|3503.2|3518.2|3502.2|0
1623741510000|2021-06-15 07:18:30|3518.9|3502.9|3519.4|3503.4|3519.4|3503.4|3518.9|3502.9|0
1623741540000|2021-06-15 07:19:00|3520.2|3504.2|3520.2|3504.2|3520.2|3504.2|3520.2|3504.2|0
1623741560000|2021-06-15 07:19:20|3520.6|3504.6|3519.1|3507.1|3520.6|3507.1|3519.1|3504.6|0
1623741570000|2021-06-15 07:19:30|3519.4|3507.4|3520.8|3508.8|3520.8|3508.8|3519.4|3507.4|0
1623741590000|2021-06-15 07:19:50|3520.5|3508.5|3519.4|3507.4|3520.5|3508.5|3519.4|3507.4|0
1623741600000|2021-06-15 07:20:00|3519.6|3507.6|3521.6|3509.6|3521.6|3509.6|3519.6|3507.6|0
1623741610000|2021-06-15 07:20:10|3522.3|3510.3|3524.1|3512.1|3525.6|3513.6|3522.3|3510.3|5
1623741620000|2021-06-15 07:20:20|3522.3|3510.3|3522.3|3510.3|3522.3|3510.3|3521.9|3509.9|0
1623741640000|2021-06-15 07:20:40|3523.7|3511.7|3523.7|3511.7|3523.7|3511.7|3523.7|3511.7|0
1623741660000|2021-06-15 07:21:00|3523.3|3511.3|3523.7|3511.7|3523.7|3511.7|3522.8|3510.8|1
1623741670000|2021-06-15 07:21:10|3523.3|3511.3|3523.3|3511.3|3523.3|3511.3|3523.3|3511.3|0
1623741690000|2021-06-15 07:21:30|3524.1|3512.1|3524.1|3512.1|3524.1|3512.1|3524.1|3512.1|0
1623741700000|2021-06-15 07:21:40|3521.9|3509.9|3521.9|3509.9|3521.9|3509.9|3521.9|3509.9|0
1623741710000|2021-06-15 07:21:50|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|0
1623741720000|2021-06-15 07:22:00|3521.9|3509.9|3521.9|3509.9|3521.9|3509.9|3521.9|3509.9|0
1623741730000|2021-06-15 07:22:10|3522.3|3510.3|3522.3|3510.3|3522.3|3510.3|3522.3|3510.3|0
1623741750000|2021-06-15 07:22:30|3523.3|3511.3|3524.4|3512.4|3524.4|3512.4|3523.3|3511.3|0
1623741760000|2021-06-15 07:22:40|3524.9|3512.9|3522.6|3510.6|3524.9|3512.9|3521.1|3509.1|0
1623741770000|2021-06-15 07:22:50|3522.3|3510.3|3521.1|3509.1|3522.3|3510.3|3521.1|3509.1|0
1623741780000|2021-06-15 07:23:00|3521.2|3509.2|3521.1|3509.1|3521.6|3509.6|3521.1|3509.1|0
1623741790000|2021-06-15 07:23:10|3520.9|3508.9|3520.4|3508.4|3521.2|3509.2|3519.9|3507.9|0
1623741800000|2021-06-15 07:23:20|3520.2|3508.2|3520.4|3508.4|3521.1|3509.1|3520.2|3508.2|0
1623741820000|2021-06-15 07:23:40|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|0
1623741830000|2021-06-15 07:23:50|3520.7|3508.7|3521|3505|3521|3508.7|3520.7|3504.8|1
1623741840000|2021-06-15 07:24:00|3520.2|3508.2|3521.2|3509.2|3521.2|3509.2|3520.2|3508.2|0
1623741850000|2021-06-15 07:24:10|3521.7|3509.7|3520.7|3508.7|3522|3510|3520.7|3508.7|0
1623741870000|2021-06-15 07:24:30|3523.1|3507.1|3523.1|3507.1|3523.1|3507.1|3523.1|3507.1|0
1623741880000|2021-06-15 07:24:40|3524.9|3504.9|3524.9|3504.9|3524.9|3504.9|3524.9|3504.9|0
1623741890000|2021-06-15 07:24:50|3522.8|3506.8|3522.8|3506.8|3522.8|3506.8|3522.8|3506.8|0
1623741900000|2021-06-15 07:25:00|3524.9|3504.9|3524.9|3504.9|3524.9|3504.9|3524.9|3504.9|0
1623741910000|2021-06-15 07:25:10|3522.8|3506.8|3524.9|3504.9|3524.9|3506.8|3522.8|3504.9|0
1623741920000|2021-06-15 07:25:20|3522.8|3506.8|3522.4|3506.4|3522.8|3506.8|3522.4|3506.4|0
1623741930000|2021-06-15 07:25:30|3522.6|3506.6|3522.9|3506.9|3522.9|3506.9|3522.6|3506.6|0
1623741940000|2021-06-15 07:25:40|3521.8|3505.8|3520.9|3504.9|3521.8|3505.8|3520.9|3504.9|0
1623741950000|2021-06-15 07:25:50|3520.8|3504.8|3523.3|3503.3|3523.6|3504.8|3520.4|3502.6|0
1623741960000|2021-06-15 07:26:00|3521.4|3505.4|3521.8|3505.8|3523.3|3505.8|3521.3|3503.3|0
1623741970000|2021-06-15 07:26:10|3521.6|3505.6|3521.3|3505.3|3521.6|3505.6|3521.3|3505.3|0
1623741990000|2021-06-15 07:26:30|3520.3|3504.3|3520.1|3504.1|3520.4|3504.4|3519.6|3503.6|0
1623742000000|2021-06-15 07:26:40|3519.6|3503.6|3518.6|3502.6|3521.6|3503.6|3518.6|3501.6|0
1623742010000|2021-06-15 07:26:50|3518.1|3502.1|3517.8|3501.8|3518.3|3502.3|3517.8|3501.8|0
1623742020000|2021-06-15 07:27:00|3517.3|3501.3|3517.6|3501.6|3517.6|3501.6|3517.3|3501.3|0
1623742030000|2021-06-15 07:27:10|3517.4|3501.4|3514.8|3498.8|3517.8|3501.8|3514.8|3498.8|0
1623742040000|2021-06-15 07:27:20|3514.7|3498.7|3516.2|3500.2|3516.2|3500.2|3514.2|3498.2|0
1623742050000|2021-06-15 07:27:30|3515.8|3499.8|3515.8|3499.8|3516.3|3500.3|3515.8|3499.8|0
1623742060000|2021-06-15 07:27:40|3515.7|3499.7|3514.8|3498.8|3515.7|3499.7|3514.8|3498.8|0
1623742070000|2021-06-15 07:27:50|3514.7|3498.7|3508.7|3496.7|3514.7|3499.3|3508.2|3496.2|22
1623742080000|2021-06-15 07:28:00|3508.2|3496.2|3508.2|3496.2|3511.1|3496.2|3507.2|3493.6|4
1623742090000|2021-06-15 07:28:10|3508.7|3496.7|3507.2|3495.2|3508.7|3496.7|3507|3495|0
1623742100000|2021-06-15 07:28:20|3507.5|3495.5|3507.4|3495.4|3507.5|3495.5|3506.6|3494.6|0
1623742110000|2021-06-15 07:28:30|3507.2|3495.2|3506.9|3494.9|3507.2|3495.2|3506.7|3494.7|0
1623742120000|2021-06-15 07:28:40|3506.7|3494.7|3506|3494|3506.9|3494.9|3505.9|3493.9|0
1623742130000|2021-06-15 07:28:50|3507.2|3495.2|3509.7|3497.7|3509.7|3497.7|3507.2|3495.2|2
1623742140000|2021-06-15 07:29:00|3510.2|3498.2|3511.5|3499.5|3512|3500|3510.2|3498.2|1
1623742150000|2021-06-15 07:29:10|3511.4|3499.4|3510.7|3498.7|3511.4|3499.4|3510.7|3498.7|0
1623742160000|2021-06-15 07:29:20|3513.2|3501.2|3511.8|3499.8|3513.2|3501.2|3511.8|3499.8|5
1623742170000|2021-06-15 07:29:30|3512.1|3500.1|3515.8|3503.8|3516.2|3504.2|3512.1|3500.1|13
1623742180000|2021-06-15 07:29:40|3516.1|3504.1|3516.6|3504.6|3516.6|3504.6|3516.1|3504.1|9
1623742190000|2021-06-15 07:29:50|3516.8|3504.8|3516.6|3504.6|3516.8|3504.8|3516.6|3504.6|0
1623742200000|2021-06-15 07:30:00|3515.6|3503.6|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|7
1623742210000|2021-06-15 07:30:10|3515.8|3503.8|3516.1|3504.1|3516.1|3504.1|3515.8|3503.8|0
1623742220000|2021-06-15 07:30:20|3515.8|3503.8|3514.6|3502.6|3515.8|3503.8|3514.3|3502.3|1
1623742230000|2021-06-15 07:30:30|3514.5|3502.5|3514.3|3502.3|3514.5|3502.5|3513.6|3501.6|0
1623742240000|2021-06-15 07:30:40|3514.4|3502.4|3514.6|3502.6|3514.8|3502.8|3514.4|3502.4|0
1623742250000|2021-06-15 07:30:50|3515.6|3503.6|3514.6|3502.6|3515.6|3503.6|3514.1|3502.1|0
1623742260000|2021-06-15 07:31:00|3514.1|3502.1|3514.6|3502.6|3514.6|3502.6|3514.1|3502.1|0
1623742280000|2021-06-15 07:31:20|3514.5|3502.5|3515.1|3503.1|3515.1|3503.1|3514.1|3502.1|0
1623742320000|2021-06-15 07:32:00|3515.3|3503.3|3519.8|3507.8|3519.8|3507.8|3515.3|3503.3|0
1623742330000|2021-06-15 07:32:10|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|0
1623742340000|2021-06-15 07:32:20|3520.9|3508.9|3528.3|3516.3|3528.3|3516.3|3520.9|3508.9|2
1623742350000|2021-06-15 07:32:30|3529.2|3517.2|3529.2|3517.2|3530.8|3518.8|3528.7|3516.7|2
1623742360000|2021-06-15 07:32:40|3529|3517|3528.3|3512.3|3530.5|3517|3528|3512.3|0
1623742370000|2021-06-15 07:32:50|3528.1|3512.1|3526.4|3510.4|3528.1|3512.1|3526.4|3510.4|0
1623742380000|2021-06-15 07:33:00|3526.6|3510.6|3526.3|3510.3|3528.8|3510.6|3526.3|3508.8|0
1623742390000|2021-06-15 07:33:10|3528.1|3508.1|3525.3|3509.3|3528.1|3509.6|3524.8|3507.4|0
1623742400000|2021-06-15 07:33:20|3525.1|3509.1|3527.8|3507.8|3528.1|3510.3|3525.1|3507.5|0
1623742410000|2021-06-15 07:33:30|3526.1|3510.1|3528.1|3512.1|3528.1|3512.1|3526.1|3510.1|0
1623742420000|2021-06-15 07:33:40|3527.3|3515.3|3528.5|3512.5|3529.3|3515.3|3527.3|3512.5|0
1623742430000|2021-06-15 07:33:50|3528.6|3512.6|3519.9|3507.9|3528.6|3512.6|3519.9|3505.8|1
1623742440000|2021-06-15 07:34:00|3519.2|3507.2|3519.9|3507.9|3519.9|3507.9|3519.2|3507.2|3
1623742450000|2021-06-15 07:34:10|3519.4|3507.4|3515.5|3503.5|3519.4|3507.4|3515.5|3503.5|9
1623742460000|2021-06-15 07:34:20|3515.3|3503.3|3515|3503|3515.3|3503.3|3514.5|3502.5|0
1623742470000|2021-06-15 07:34:30|3514.5|3502.5|3516.8|3504.8|3516.8|3504.8|3513.8|3501.8|0
1623742480000|2021-06-15 07:34:40|3517.1|3505.1|3518.7|3502.7|3520|3505.9|3517.1|3502.7|0
1623742490000|2021-06-15 07:34:50|3516.2|3504.2|3516.2|3504.2|3518.1|3504.2|3515.7|3502.1|0
1623742500000|2021-06-15 07:35:00|3515.7|3503.7|3515.8|3503.8|3516.4|3504.4|3515.7|3503.7|1
1623742510000|2021-06-15 07:35:10|3516.1|3504.1|3518.4|3502.4|3518.5|3504.1|3516.1|3502.4|0
1623742520000|2021-06-15 07:35:20|3516.2|3504.2|3516.2|3504.2|3516.2|3504.2|3516.2|3504.2|0
1623742530000|2021-06-15 07:35:30|3516.6|3504.6|3517.2|3505.2|3517.2|3505.2|3516.6|3504.6|0
1623742550000|2021-06-15 07:35:50|3517.1|3505.1|3517.6|3505.6|3517.6|3505.6|3517.1|3505.1|0
1623742560000|2021-06-15 07:36:00|3518.5|3506.5|3520.6|3508.6|3520.9|3508.9|3518.5|3506.5|0
1623742570000|2021-06-15 07:36:10|3520.7|3508.7|3523.7|3507.7|3525.1|3512|3520.7|3507.7|0
1623742580000|2021-06-15 07:36:20|3525.7|3509.7|3525.5|3509.5|3525.7|3512.1|3523.5|3508.7|0
1623742590000|2021-06-15 07:36:30|3525.1|3509.1|3524.2|3512.2|3525.5|3512.2|3524.2|3509.1|0
1623742600000|2021-06-15 07:36:40|3523.7|3511.7|3522.2|3510.2|3524.2|3512.2|3522.2|3510.2|0
1623742610000|2021-06-15 07:36:50|3525.4|3509.4|3526.4|3510.4|3526.4|3511.6|3523.6|3509.4|0
1623742620000|2021-06-15 07:37:00|3524.2|3512.2|3524.2|3512.2|3524.2|3512.2|3524.2|3512.2|0
1623742630000|2021-06-15 07:37:10|3526.4|3510.4|3525.2|3509.2|3526.4|3512.2|3524.2|3509.2|0
1623742640000|2021-06-15 07:37:20|3524.7|3508.7|3522.2|3510.2|3524.7|3510.6|3522.2|3508.7|0
1623742650000|2021-06-15 07:37:30|3522.1|3510.1|3525.1|3509.1|3525.1|3510.3|3521.6|3508.5|0
1623742660000|2021-06-15 07:37:40|3525.2|3509.2|3525.7|3509.7|3525.7|3509.7|3525.1|3509.1|1
1623742670000|2021-06-15 07:37:50|3525.9|3509.9|3525.7|3509.7|3525.9|3509.9|3525.4|3509.4|0
1623742690000|2021-06-15 07:38:10|3523.6|3511.6|3523.6|3511.6|3523.6|3511.6|3523.6|3511.6|0
1623742700000|2021-06-15 07:38:20|3525.1|3509.1|3525.1|3509.1|3525.1|3509.1|3525.1|3509.1|0
1623742710000|2021-06-15 07:38:30|3524.7|3508.7|3524.1|3508.1|3524.7|3511|3522.2|3508.1|0
1623742720000|2021-06-15 07:38:40|3522|3510|3521.2|3509.2|3522|3510|3521.2|3509.2|0
1623742750000|2021-06-15 07:39:10|3523.7|3507.7|3524.7|3508.7|3524.7|3508.7|3523.7|3507.7|0
1623742790000|2021-06-15 07:39:50|3522.6|3510.6|3524.1|3508.1|3524.1|3510.6|3522.6|3507.7|0
1623742830000|2021-06-15 07:40:30|3523|3507|3523|3507|3523|3507|3523|3507|0
1623742840000|2021-06-15 07:40:40|3520.9|3508.9|3521.6|3509.6|3521.6|3509.6|3520.9|3508.9|0
1623742880000|2021-06-15 07:41:20|3522.1|3510.1|3522.1|3510.1|3522.1|3510.1|3522.1|3510.1|0
1623742910000|2021-06-15 07:41:50|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|0
1623742950000|2021-06-15 07:42:30|3522.7|3510.7|3524.2|3512.2|3524.5|3512.5|3522.7|3510.7|0
1623742960000|2021-06-15 07:42:40|3523.5|3511.5|3523.5|3511.5|3523.5|3511.5|3523.5|3511.5|0
1623742970000|2021-06-15 07:42:50|3523.3|3511.3|3523.3|3511.3|3523.3|3511.3|3523.3|3511.3|0
1623742990000|2021-06-15 07:43:10|3523|3511|3523.5|3511.5|3523.5|3511.5|3523|3511|0
1623743000000|2021-06-15 07:43:20|3523.6|3511.6|3527|3515|3527|3515|3523.6|3511.6|0
1623743010000|2021-06-15 07:43:30|3528.2|3516.2|3533.6|3517.6|3534.1|3522.1|3528.2|3516.2|4
1623743020000|2021-06-15 07:43:40|3534.1|3518.1|3531.6|3519.6|3534.1|3521.3|3531.6|3518.1|0
1623743030000|2021-06-15 07:43:50|3532.1|3520.1|3532.9|3520.9|3532.9|3520.9|3532.1|3520.1|0
1623743040000|2021-06-15 07:44:00|3533.2|3521.2|3530.9|3518.9|3533.9|3521.9|3530.9|3518.9|0
1623743050000|2021-06-15 07:44:10|3530.7|3518.7|3526.2|3514.2|3530.7|3518.7|3526.2|3514.2|0
1623743060000|2021-06-15 07:44:20|3525.7|3513.7|3524.6|3512.6|3525.7|3513.7|3524.6|3512.6|0
1623743070000|2021-06-15 07:44:30|3523.9|3511.9|3525.9|3513.9|3525.9|3513.9|3523.9|3511.9|0
1623743080000|2021-06-15 07:44:40|3526.5|3514.5|3527.4|3515.4|3528.9|3516.9|3526.5|3514.5|0
1623743100000|2021-06-15 07:45:00|3526.9|3514.9|3525.9|3513.9|3526.9|3514.9|3525.9|3513.9|0
1623743110000|2021-06-15 07:45:10|3525.7|3513.7|3527.9|3515.9|3527.9|3515.9|3525.7|3513.7|0
1623743120000|2021-06-15 07:45:20|3527.6|3515.6|3525.9|3513.9|3527.6|3515.6|3525.9|3513.9|0
1623743130000|2021-06-15 07:45:30|3526.4|3514.4|3526.7|3514.7|3526.9|3514.9|3526.4|3514.4|0
1623743140000|2021-06-15 07:45:40|3526.2|3514.2|3525.7|3513.7|3526.2|3514.2|3525.7|3513.7|0
1623743150000|2021-06-15 07:45:50|3525.4|3513.4|3523.9|3511.9|3525.4|3513.4|3523.9|3511.9|0
1623743160000|2021-06-15 07:46:00|3523.7|3511.7|3523.9|3511.9|3523.9|3511.9|3523.7|3511.7|0
1623743170000|2021-06-15 07:46:10|3523.7|3511.7|3521.7|3509.7|3523.7|3511.7|3521.7|3509.7|0
1623743190000|2021-06-15 07:46:30|3521.4|3509.4|3520.9|3508.9|3521.9|3509.9|3520.9|3508.9|0
1623743200000|2021-06-15 07:46:40|3520.7|3508.7|3520.4|3508.4|3520.7|3508.7|3520.4|3508.4|0
1623743210000|2021-06-15 07:46:50|3520.8|3508.8|3522.2|3510.2|3522.2|3510.2|3520.8|3508.8|0
1623743220000|2021-06-15 07:47:00|3522.1|3510.1|3520.9|3508.9|3522.1|3510.1|3520.4|3508.4|0
1623743230000|2021-06-15 07:47:10|3521|3509|3522.2|3510.2|3522.9|3510.9|3521|3509|0
1623743240000|2021-06-15 07:47:20|3522.4|3510.4|3521.9|3509.9|3523|3511|3521.7|3509.7|0
1623743250000|2021-06-15 07:47:30|3522|3510|3528|3516|3528.7|3516.7|3522|3510|0
1623743260000|2021-06-15 07:47:40|3526|3514|3528.4|3516.4|3528.7|3516.7|3526|3514|15
1623743270000|2021-06-15 07:47:50|3528.2|3516.2|3527.9|3515.9|3528.2|3516.2|3527.1|3515.1|5
1623743280000|2021-06-15 07:48:00|3528|3516|3530.1|3518.1|3530.1|3518.1|3528|3516|0
1623743290000|2021-06-15 07:48:10|3529.2|3517.2|3531.1|3519.1|3531.1|3519.1|3528.7|3516.7|0
1623743300000|2021-06-15 07:48:20|3531.6|3519.6|3530.6|3518.6|3532.1|3520.1|3530.1|3518.1|0
1623743310000|2021-06-15 07:48:30|3529.1|3517.1|3530|3518|3530|3518|3529.1|3517.1|0
1623743320000|2021-06-15 07:48:40|3530.4|3518.4|3531.2|3519.2|3531.2|3519.2|3530.4|3518.4|0
1623743340000|2021-06-15 07:49:00|3531|3519|3531|3519|3531|3519|3531|3519|0
1623743350000|2021-06-15 07:49:10|3531.2|3519.2|3531.7|3519.7|3532|3520|3531.2|3519.2|0
1623743370000|2021-06-15 07:49:30|3532|3520|3532|3520|3532|3520|3532|3520|0
1623743380000|2021-06-15 07:49:40|3532.2|3520.2|3532.5|3520.5|3533.4|3521.4|3532.2|3520.2|0
1623743390000|2021-06-15 07:49:50|3532.4|3520.4|3532|3520|3532.4|3520.4|3532|3520|0
1623743420000|2021-06-15 07:50:20|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|0
1623743430000|2021-06-15 07:50:30|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|0
1623743450000|2021-06-15 07:50:50|3534.4|3522.4|3534.9|3522.9|3534.9|3522.9|3534.1|3522.1|4
1623743460000|2021-06-15 07:51:00|3535.4|3523.4|3542|3530|3542.7|3530.7|3535.4|3523.4|13
1623743470000|2021-06-15 07:51:10|3541.9|3529.9|3540.7|3528.7|3541.9|3529.9|3540.6|3528.6|2
1623743480000|2021-06-15 07:51:20|3541.4|3529.4|3542.3|3530.3|3542.3|3530.3|3540.9|3528.9|0
1623743490000|2021-06-15 07:51:30|3542.7|3530.7|3543.3|3531.3|3543.3|3531.3|3542.3|3530.3|0
1623743500000|2021-06-15 07:51:40|3543.7|3531.7|3544.5|3532.5|3544.5|3532.5|3542.9|3530.9|2
1623743510000|2021-06-15 07:51:50|3544.7|3532.7|3545.9|3533.9|3546.4|3534.4|3544.7|3532.7|2
1623743520000|2021-06-15 07:52:00|3546.4|3534.4|3547.7|3535.7|3547.9|3535.9|3546.2|3534.2|1
1623743530000|2021-06-15 07:52:10|3553.3|3541.3|3551.8|3539.8|3553.3|3541.3|3551.7|3539.7|0
1623743540000|2021-06-15 07:52:20|3551.6|3539.6|3550.8|3538.8|3551.9|3539.9|3550.8|3538.8|0
1623743550000|2021-06-15 07:52:30|3550.1|3538.1|3552.4|3540.4|3553.4|3541.4|3549.3|3537.3|0
1623743560000|2021-06-15 07:52:40|3552.6|3540.6|3553.9|3541.9|3553.9|3541.9|3552.6|3540.6|0
1623743570000|2021-06-15 07:52:50|3554.1|3542.1|3554.4|3542.4|3554.4|3542.4|3554.1|3542.1|0
1623743580000|2021-06-15 07:53:00|3554.1|3542.1|3552.9|3540.9|3554.9|3542.9|3552.9|3540.9|0
1623743590000|2021-06-15 07:53:10|3552.3|3540.3|3552.9|3536.9|3552.9|3540.3|3549.4|3535.9|0
1623743600000|2021-06-15 07:53:20|3552.8|3536.8|3550.7|3538.7|3552.8|3538.7|3550.7|3536.8|0
1623743610000|2021-06-15 07:53:30|3550.3|3538.3|3552.4|3540.4|3552.4|3540.4|3550.3|3538.3|0
1623743620000|2021-06-15 07:53:40|3553.2|3541.2|3554.4|3542.4|3554.7|3542.7|3553.2|3541.2|0
1623743630000|2021-06-15 07:53:50|3553.7|3541.7|3553.9|3541.9|3554.4|3542.4|3553.7|3541.7|0
1623743640000|2021-06-15 07:54:00|3554.1|3542.1|3553.6|3541.6|3556.4|3542.2|3553.6|3540.4|0
1623743650000|2021-06-15 07:54:10|3553.9|3541.9|3554.6|3542.6|3554.6|3542.6|3553.9|3541.9|0
1623743660000|2021-06-15 07:54:20|3554.7|3542.7|3555.1|3543.1|3555.6|3543.6|3554.7|3542.7|0
1623743670000|2021-06-15 07:54:30|3554.9|3542.9|3554.1|3542.1|3554.9|3542.9|3554.1|3542.1|0
1623743680000|2021-06-15 07:54:40|3554.2|3542.2|3556.6|3544.6|3556.6|3544.6|3554.2|3542.2|0
1623743690000|2021-06-15 07:54:50|3557.6|3545.6|3558.6|3546.6|3559.2|3547.2|3557.6|3545.6|0
1623743700000|2021-06-15 07:55:00|3558.1|3546.1|3557.4|3545.4|3558.1|3546.1|3557.4|3545.4|0
1623743710000|2021-06-15 07:55:10|3558.1|3542.1|3555.9|3543.9|3558.1|3544.2|3555.6|3542.1|0
1623743720000|2021-06-15 07:55:20|3555.7|3543.7|3553.7|3541.7|3555.7|3543.7|3553.7|3541.7|0
1623743730000|2021-06-15 07:55:30|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|3552.7|3540.7|0
1623743740000|2021-06-15 07:55:40|3553.6|3541.6|3552.7|3540.7|3553.6|3541.6|3552.7|3540.7|0
1623743760000|2021-06-15 07:56:00|3552.4|3540.4|3550.7|3538.7|3552.4|3540.4|3550.7|3538.7|0
1623743770000|2021-06-15 07:56:10|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|0
1623743780000|2021-06-15 07:56:20|3549.8|3537.8|3549.5|3537.5|3549.8|3537.8|3549.5|3537.5|0
1623743790000|2021-06-15 07:56:30|3549.2|3537.2|3548.2|3536.2|3549.2|3537.2|3547.7|3535.7|4
1623743800000|2021-06-15 07:56:40|3549.1|3537.1|3552.9|3536.9|3552.9|3538.1|3549.1|3536.9|0
1623743810000|2021-06-15 07:56:50|3550.7|3538.7|3550.3|3538.3|3550.7|3538.7|3550.3|3538.3|0
1623743820000|2021-06-15 07:57:00|3552.9|3536.9|3550.8|3538.8|3552.9|3538.8|3550.8|3536.9|0
1623743840000|2021-06-15 07:57:20|3550.3|3538.3|3550.8|3538.8|3550.8|3538.8|3550.3|3538.3|0
1623743850000|2021-06-15 07:57:30|3550.3|3538.3|3553.3|3537.3|3553.3|3538.3|3550.3|3537.3|0
1623743860000|2021-06-15 07:57:40|3552.2|3540.2|3555.9|3539.9|3555.9|3540.4|3552.2|3538.3|0
1623743870000|2021-06-15 07:57:50|3556.3|3540.3|3573.9|3561.9|3576.4|3564.4|3555.3|3539.9|1
1623743880000|2021-06-15 07:58:00|3573.3|3561.3|3573.2|3561.2|3573.3|3561.3|3570.9|3558.9|0
1623743890000|2021-06-15 07:58:10|3573.5|3561.5|3571.9|3559.9|3573.5|3561.5|3571.6|3559.6|0
1623743900000|2021-06-15 07:58:20|3572.4|3560.4|3570.4|3558.4|3572.4|3560.4|3570.4|3558.4|0
1623743910000|2021-06-15 07:58:30|3571.1|3559.1|3571.9|3559.9|3571.9|3559.9|3570.7|3558.7|0
1623743920000|2021-06-15 07:58:40|3571.8|3559.8|3570.7|3558.7|3571.8|3559.8|3570.4|3558.4|0
1623743930000|2021-06-15 07:58:50|3571.1|3559.1|3571.1|3559.1|3571.1|3559.1|3570.4|3558.4|0
1623743940000|2021-06-15 07:59:00|3571.8|3559.8|3575.3|3563.3|3575.3|3563.3|3571.8|3559.8|6
1623743950000|2021-06-15 07:59:10|3576.4|3564.4|3578.7|3566.7|3578.7|3566.7|3576.4|3564.4|12
1623743960000|2021-06-15 07:59:20|3578.9|3566.9|3578.4|3566.4|3580.5|3566.9|3577.4|3564.3|4
1623743970000|2021-06-15 07:59:30|3577.9|3565.9|3584.5|3568.5|3586|3572|3577.9|3565.9|1
1623743980000|2021-06-15 07:59:40|3585|3569|3583|3567|3585.9|3569.9|3581.5|3565.5|0
1623743990000|2021-06-15 07:59:50|3583.2|3567.2|3580.5|3564.5|3583.5|3567.5|3580.5|3564.5|0
1623744000000|2021-06-15 08:00:00|3580.8|3564.8|3577|3565|3580.8|3565|3577|3564.5|0
1623744010000|2021-06-15 08:00:10|3578.7|3562.7|3576.2|3560.2|3578.7|3564|3576|3560.2|0
1623744020000|2021-06-15 08:00:20|3575.5|3559.5|3576.5|3564.5|3576.5|3564.5|3575.5|3559.5|0
1623744030000|2021-06-15 08:00:30|3576.9|3564.9|3578.3|3566.3|3579.8|3567.8|3576.3|3564.3|0
1623744040000|2021-06-15 08:00:40|3578.2|3566.2|3578.3|3566.3|3578.5|3566.5|3577.8|3565.8|0
1623744050000|2021-06-15 08:00:50|3578|3566|3577.8|3565.8|3578.3|3566.3|3577.8|3565.8|1
1623744060000|2021-06-15 08:01:00|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|1
1623744070000|2021-06-15 08:01:10|3578.2|3566.2|3582.8|3570.8|3583.3|3571.3|3578|3566|0
1623744080000|2021-06-15 08:01:20|3582.3|3570.3|3582.4|3570.4|3582.8|3570.8|3582.3|3570.3|0
1623744090000|2021-06-15 08:01:30|3580.2|3568.2|3581.3|3569.3|3581.8|3569.8|3580.2|3568.2|0
1623744100000|2021-06-15 08:01:40|3581.5|3569.5|3582.3|3570.3|3582.3|3570.3|3581.5|3569.5|0
1623744110000|2021-06-15 08:01:50|3581.6|3569.6|3582|3570|3582|3570|3580.7|3568.7|0
1623744120000|2021-06-15 08:02:00|3581.8|3569.8|3581.5|3569.5|3581.8|3569.8|3581.5|3569.5|0
1623744130000|2021-06-15 08:02:10|3581.3|3569.3|3578.7|3566.7|3581.5|3569.3|3578.7|3565.5|0
1623744140000|2021-06-15 08:02:20|3579.2|3567.2|3578.7|3566.7|3579.2|3567.2|3578.7|3566.7|0
1623744150000|2021-06-15 08:02:30|3578.5|3566.5|3575.7|3563.7|3578.5|3566.5|3574.2|3562.2|0
1623744160000|2021-06-15 08:02:40|3576.5|3564.5|3577.5|3565.5|3577.5|3565.5|3576.5|3564.5|0
1623744170000|2021-06-15 08:02:50|3576.8|3564.8|3576.8|3564.8|3576.8|3564.8|3576.8|3564.8|0
1623744180000|2021-06-15 08:03:00|3577.8|3565.8|3580.2|3568.2|3580.2|3568.2|3577.8|3565.8|0
1623744190000|2021-06-15 08:03:10|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|1
1623744200000|2021-06-15 08:03:20|3579.5|3567.5|3579.6|3567.6|3579.6|3567.6|3579.1|3567.1|0
1623744210000|2021-06-15 08:03:30|3578.6|3566.6|3578.6|3566.6|3578.6|3566.6|3578.6|3566.6|0
1623744220000|2021-06-15 08:03:40|3578.9|3566.9|3580.1|3568.1|3580.1|3568.1|3578.9|3566.9|0
1623744230000|2021-06-15 08:03:50|3580.7|3568.7|3579.7|3567.7|3580.9|3568.9|3579.6|3567.6|0
1623744250000|2021-06-15 08:04:10|3578.9|3566.9|3577.8|3565.8|3578.9|3566.9|3577.8|3565.8|0
1623744260000|2021-06-15 08:04:20|3577.7|3565.7|3577.6|3565.6|3577.7|3565.7|3577.3|3565.3|0
1623744270000|2021-06-15 08:04:30|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3577.9|3565.9|0
1623744280000|2021-06-15 08:04:40|3577.6|3565.6|3579.4|3563.4|3580.9|3566.3|3577.6|3563.4|0
1623744290000|2021-06-15 08:04:50|3579.5|3563.5|3579.4|3563.4|3579.9|3563.9|3579.2|3563.2|0
1623744300000|2021-06-15 08:05:00|3578.9|3562.9|3578.9|3562.9|3578.9|3562.9|3578.9|3562.9|0
1623744310000|2021-06-15 08:05:10|3578.2|3562.2|3577.7|3561.7|3578.2|3562.2|3576.9|3560.9|0
1623744320000|2021-06-15 08:05:20|3577.4|3561.4|3575.7|3559.7|3577.4|3561.4|3575.7|3559.7|0
1623744330000|2021-06-15 08:05:30|3572|3560|3569|3557|3572.9|3560|3568|3553.9|0
1623744340000|2021-06-15 08:05:40|3570.5|3554.5|3567.9|3551.9|3570.5|3554.5|3567.7|3550.2|0
1623744350000|2021-06-15 08:05:50|3568.4|3552.4|3568.4|3552.4|3569.9|3552.4|3566.9|3549.2|0
1623744360000|2021-06-15 08:06:00|3570.4|3554.4|3572.9|3556.9|3572.9|3556.9|3569.9|3551.8|0
1623744370000|2021-06-15 08:06:10|3573.9|3557.9|3575.8|3555.8|3575.8|3557.9|3573.4|3555.8|0
1623744380000|2021-06-15 08:06:20|3574.7|3558.7|3578.9|3562.9|3578.9|3562.9|3574.7|3558.7|0
1623744390000|2021-06-15 08:06:30|3579.2|3563.2|3580.2|3564.2|3580.2|3564.2|3579.2|3563.2|0
1623744400000|2021-06-15 08:06:40|3580.9|3564.9|3578.9|3562.9|3582|3566|3578.4|3562.4|0
1623744410000|2021-06-15 08:06:50|3578.1|3562.1|3576.4|3560.4|3578.1|3562.1|3576.4|3560.4|0
1623744420000|2021-06-15 08:07:00|3576.9|3560.9|3573.9|3557.9|3576.9|3560.9|3573.9|3557.9|0
1623744430000|2021-06-15 08:07:10|3573|3557|3572.9|3556.9|3573|3557|3572.4|3556.4|0
1623744440000|2021-06-15 08:07:20|3575.8|3559.8|3577.2|3561.2|3577.7|3562|3574|3559.4|0
1623744450000|2021-06-15 08:07:30|3578.2|3562.2|3578.2|3562.2|3578.2|3562.2|3578.2|3562.2|0
1623744460000|2021-06-15 08:07:40|3579.2|3563.2|3579.1|3563.1|3579.7|3563.7|3579.1|3563.1|0
1623744470000|2021-06-15 08:07:50|3579.2|3563.2|3579.2|3563.2|3579.2|3563.2|3579.2|3563.2|0
1623744480000|2021-06-15 08:08:00|3579.6|3563.6|3579.2|3563.2|3579.6|3563.6|3579.2|3563.2|0
1623744490000|2021-06-15 08:08:10|3581.8|3561.8|3582.7|3566.7|3582.7|3566.7|3579.8|3561.8|0
1623744500000|2021-06-15 08:08:20|3583.2|3567.2|3583.4|3567.4|3583.4|3567.4|3583.2|3567.2|0
1623744510000|2021-06-15 08:08:30|3583.7|3567.7|3592.5|3576.5|3592.5|3580.5|3582.4|3567.7|0
1623744520000|2021-06-15 08:08:40|3591|3579|3591.7|3579.7|3596.5|3580|3590|3576.5|0
1623744530000|2021-06-15 08:08:50|3591.5|3579.5|3591.5|3579.5|3592|3580|3591.5|3579.5|0
1623744540000|2021-06-15 08:09:00|3592|3580|3593|3581|3594|3582|3592|3580|0
1623744550000|2021-06-15 08:09:10|3593.5|3581.5|3595.5|3579.5|3595.5|3582.2|3593.5|3579.5|0
1623744560000|2021-06-15 08:09:20|3595.7|3579.7|3594.7|3582.7|3596.4|3582.7|3594.7|3579.7|0
1623744570000|2021-06-15 08:09:30|3596.5|3580.5|3595.2|3583.2|3596.5|3583.2|3594.4|3580.5|0
1623744580000|2021-06-15 08:09:40|3595.6|3583.6|3594.7|3582.7|3598.7|3586.7|3594.7|3582.7|0
1623744600000|2021-06-15 08:10:00|3594.2|3582.2|3588.7|3576.7|3594.4|3582.4|3588.7|3576.7|0
1623744610000|2021-06-15 08:10:10|3588.6|3576.6|3588.9|3576.9|3588.9|3576.9|3586.4|3574.4|1
1623744620000|2021-06-15 08:10:20|3588.7|3576.7|3588.7|3576.7|3588.9|3576.9|3588.7|3576.7|0
1623744630000|2021-06-15 08:10:30|3588.4|3576.4|3586.4|3574.4|3588.4|3576.4|3586.4|3574.4|0
1623744640000|2021-06-15 08:10:40|3585.9|3573.9|3584.4|3572.4|3585.9|3573.9|3584.4|3572.4|0
1623744650000|2021-06-15 08:10:50|3584.7|3572.7|3586.4|3574.4|3586.9|3574.9|3584.7|3572.7|0
1623744660000|2021-06-15 08:11:00|3586.9|3574.9|3588.4|3576.4|3588.4|3576.4|3586.9|3574.9|0
1623744670000|2021-06-15 08:11:10|3588.5|3576.5|3588.9|3576.9|3590.9|3578.9|3587.5|3575.5|0
1623744680000|2021-06-15 08:11:20|3590.7|3574.7|3588.4|3576.4|3590.7|3576.6|3588.4|3574.7|0
1623744690000|2021-06-15 08:11:30|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|0
1623744700000|2021-06-15 08:11:40|3588.4|3576.4|3587.9|3575.9|3588.4|3576.4|3587.9|3575.9|0
1623744710000|2021-06-15 08:11:50|3588|3576|3589.5|3577.5|3589.5|3577.5|3588|3576|0
1623744720000|2021-06-15 08:12:00|3589.9|3577.9|3597.9|3585.9|3597.9|3585.9|3589.9|3577.9|0
1623744730000|2021-06-15 08:12:10|3597.7|3585.7|3596.2|3584.2|3597.9|3585.9|3596.2|3584.2|0
1623744740000|2021-06-15 08:12:20|3595.7|3583.7|3594.4|3582.4|3595.7|3583.7|3594.4|3582.4|0
1623744750000|2021-06-15 08:12:30|3594.2|3582.2|3592.4|3580.4|3594.4|3582.4|3592.4|3580.4|0
1623744760000|2021-06-15 08:12:40|3592.9|3580.9|3591.4|3579.4|3593.2|3581.2|3591.4|3579.4|0
1623744770000|2021-06-15 08:12:50|3591.5|3579.5|3592.4|3580.4|3592.4|3580.4|3591.5|3579.5|0
1623744780000|2021-06-15 08:13:00|3592.5|3580.5|3593.9|3581.9|3594.9|3582.9|3592.5|3580.5|0
1623744790000|2021-06-15 08:13:10|3594.7|3582.7|3593.9|3581.9|3595.2|3583.2|3593.9|3581.9|2
1623744800000|2021-06-15 08:13:20|3594.3|3582.3|3593.3|3581.3|3594.3|3582.3|3593.3|3581.3|4
1623744810000|2021-06-15 08:13:30|3592.3|3580.3|3592.3|3580.3|3592.3|3580.3|3592.3|3580.3|8
1623744820000|2021-06-15 08:13:40|3593.2|3581.2|3595.1|3583.1|3595.4|3583.4|3592.8|3580.8|7
1623744830000|2021-06-15 08:13:50|3594.7|3582.7|3595.6|3583.6|3595.6|3583.6|3594.7|3582.7|0
1623744840000|2021-06-15 08:14:00|3596.1|3584.1|3595.1|3583.1|3596.4|3584.4|3595.1|3583.1|0
1623744850000|2021-06-15 08:14:10|3594.7|3582.7|3594.6|3582.6|3594.7|3582.7|3594.6|3582.6|0
1623744860000|2021-06-15 08:14:20|3594.4|3582.4|3592.9|3580.9|3594.4|3582.4|3591.3|3579.3|23
1623744870000|2021-06-15 08:14:30|3593.1|3581.1|3592.8|3580.8|3593.4|3581.4|3592.4|3580.4|0
1623744880000|2021-06-15 08:14:40|3591.4|3579.4|3594.7|3578.7|3594.7|3580.4|3591.4|3578.7|0
1623744890000|2021-06-15 08:14:50|3593.9|3581.9|3599.3|3587.3|3599.3|3587.3|3593.9|3581.9|0
1623744900000|2021-06-15 08:15:00|3599.4|3587.4|3602.9|3590.9|3604.3|3592.3|3599.4|3587.4|0
1623744910000|2021-06-15 08:15:10|3601.9|3589.9|3600|3588|3601.9|3589.9|3599.3|3587.3|0
1623744920000|2021-06-15 08:15:20|3598.9|3586.9|3598.4|3586.4|3599.3|3587.3|3597.9|3585.9|0
1623744930000|2021-06-15 08:15:30|3598.3|3586.3|3595.8|3583.8|3598.3|3586.3|3595.8|3583.8|0
1623744940000|2021-06-15 08:15:40|3596.2|3584.2|3595.8|3583.8|3596.2|3584.2|3595.8|3583.8|0
1623744950000|2021-06-15 08:15:50|3595.7|3583.7|3595.8|3583.8|3595.8|3583.8|3594.8|3582.8|0
1623744960000|2021-06-15 08:16:00|3596.2|3584.2|3598|3586|3598|3586|3596.2|3584.2|0
1623744970000|2021-06-15 08:16:10|3597.9|3585.9|3596.5|3584.5|3597.9|3585.9|3596.5|3584.5|0
1623744980000|2021-06-15 08:16:20|3597.5|3585.5|3597.9|3585.9|3597.9|3585.9|3597.5|3585.5|0
1623744990000|2021-06-15 08:16:30|3599.9|3587.9|3599.4|3587.4|3601.8|3587.9|3598.8|3585.8|1
1623745000000|2021-06-15 08:16:40|3599.2|3587.2|3600.3|3588.3|3600.3|3588.3|3598.4|3586.4|0
1623745010000|2021-06-15 08:16:50|3600.8|3588.8|3601.3|3589.3|3601.3|3589.3|3600.7|3588.7|0
1623745020000|2021-06-15 08:17:00|3601.7|3589.7|3601.4|3589.4|3601.7|3589.7|3601.4|3589.4|1
1623745030000|2021-06-15 08:17:10|3601.1|3589.1|3601.4|3589.4|3602.2|3590.2|3601.1|3589.1|2
1623745040000|2021-06-15 08:17:20|3601.9|3589.9|3603.2|3591.2|3603.7|3591.7|3601.7|3589.7|4
1623745050000|2021-06-15 08:17:30|3602.7|3590.7|3607.7|3595.7|3608.2|3596.2|3602.7|3590.7|4
1623745060000|2021-06-15 08:17:40|3607.5|3595.5|3603.3|3591.3|3607.5|3595.5|3603.3|3591.3|0
1623745070000|2021-06-15 08:17:50|3603.7|3591.7|3601.9|3589.9|3603.8|3591.8|3601.2|3589.2|1
1623745080000|2021-06-15 08:18:00|3601.7|3589.7|3601.7|3589.7|3603.1|3591.1|3601.7|3589.7|0
1623745090000|2021-06-15 08:18:10|3601.4|3589.4|3601|3589|3601.4|3589.4|3600.4|3588.4|1
1623745100000|2021-06-15 08:18:20|3603.2|3591.2|3603.2|3591.2|3603.2|3591.2|3603.2|3591.2|0
1623745110000|2021-06-15 08:18:30|3602.9|3590.9|3602.5|3590.5|3602.9|3590.9|3602.5|3590.5|0
1623745120000|2021-06-15 08:18:40|3601.4|3589.4|3601.4|3589.4|3601.4|3589.4|3601.4|3589.4|0
1623745130000|2021-06-15 08:18:50|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1623745140000|2021-06-15 08:19:00|3601.2|3589.2|3598.7|3586.7|3601.5|3589.5|3598.7|3586.7|3
1623745150000|2021-06-15 08:19:10|3598.5|3586.5|3598.3|3586.3|3600.4|3587.3|3597|3584.3|1
1623745160000|2021-06-15 08:19:20|3598.7|3586.7|3598.8|3586.8|3599.3|3586.8|3597.4|3583.2|0
1623745170000|2021-06-15 08:19:30|3599.3|3587.3|3598.8|3586.8|3599.9|3587.9|3598.8|3586.8|0
1623745180000|2021-06-15 08:19:40|3598.4|3586.4|3596.8|3584.8|3598.4|3586.4|3596.8|3584.8|0
1623745190000|2021-06-15 08:19:50|3596.2|3584.2|3596.3|3584.3|3596.3|3584.3|3595.7|3583.7|0
1623745200000|2021-06-15 08:20:00|3596.2|3584.2|3597.3|3585.3|3597.3|3585.3|3596.2|3584.2|0
1623745210000|2021-06-15 08:20:10|3598.2|3586.2|3596.2|3584.2|3598.2|3586.2|3595.7|3583.7|0
1623745220000|2021-06-15 08:20:20|3596.7|3584.7|3595.3|3583.3|3598.2|3586.2|3595.3|3581.3|1
1623745230000|2021-06-15 08:20:30|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|0
1623745240000|2021-06-15 08:20:40|3595.7|3583.7|3596.3|3584.3|3596.8|3584.8|3595.4|3583.4|0
1623745250000|2021-06-15 08:20:50|3595.8|3583.8|3596.3|3584.3|3596.8|3584.8|3595.6|3583.6|0
1623745260000|2021-06-15 08:21:00|3596.8|3584.8|3601.8|3589.8|3601.8|3589.8|3596.8|3584.8|0
1623745270000|2021-06-15 08:21:10|3601.4|3589.4|3598.9|3586.9|3601.4|3589.4|3598.9|3586.9|0
1623745280000|2021-06-15 08:21:20|3599|3587|3597.3|3585.3|3599|3587|3597.3|3585.3|0
1623745290000|2021-06-15 08:21:30|3597.4|3585.4|3600.3|3588.3|3600.3|3588.3|3597.4|3585.4|0
1623745300000|2021-06-15 08:21:40|3600.4|3588.4|3600.8|3588.8|3600.9|3588.9|3600.4|3588.4|0
1623745310000|2021-06-15 08:21:50|3600.9|3588.9|3600.8|3588.8|3601.4|3589.4|3600.8|3588.8|0
1623745330000|2021-06-15 08:22:10|3599.9|3587.9|3598.3|3586.3|3599.9|3587.9|3598.3|3586.3|0
1623745340000|2021-06-15 08:22:20|3598.8|3586.8|3599.8|3587.8|3599.8|3587.8|3598.7|3586.7|0
1623745350000|2021-06-15 08:22:30|3600.4|3588.4|3601.3|3589.3|3601.3|3589.3|3600.3|3588.3|0
1623745360000|2021-06-15 08:22:40|3601.4|3589.4|3603.4|3591.4|3603.4|3591.4|3601.3|3589.3|0
1623745370000|2021-06-15 08:22:50|3604.3|3592.3|3604.3|3592.3|3604.3|3592.3|3604.3|3592.3|0
1623745390000|2021-06-15 08:23:10|3603.4|3591.4|3600.9|3588.9|3603.4|3591.4|3600.9|3588.9|0
1623745400000|2021-06-15 08:23:20|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|0
1623745420000|2021-06-15 08:23:40|3599.6|3587.6|3596.9|3584.9|3599.6|3587.6|3596.9|3584.9|2
1623745430000|2021-06-15 08:23:50|3596.8|3584.8|3596.1|3584.1|3596.8|3584.8|3595.4|3583.4|0
1623745440000|2021-06-15 08:24:00|3598.6|3586.6|3597.6|3585.6|3598.6|3586.6|3597.1|3585.1|0
1623745450000|2021-06-15 08:24:10|3598.1|3586.1|3599.1|3587.1|3599.1|3587.1|3598.1|3586.1|0
1623745470000|2021-06-15 08:24:30|3598.1|3586.1|3598.1|3586.1|3598.1|3586.1|3598.1|3586.1|0
1623745480000|2021-06-15 08:24:40|3597.6|3585.6|3598.6|3586.6|3598.6|3586.6|3597.6|3585.6|0
1623745490000|2021-06-15 08:24:50|3598.9|3586.9|3600.6|3588.6|3600.6|3588.6|3598.9|3586.9|0
1623745500000|2021-06-15 08:25:00|3600.1|3588.1|3597.1|3585.1|3600.9|3588.9|3597.1|3585.1|0
1623745510000|2021-06-15 08:25:10|3596.6|3584.6|3590.1|3578.1|3596.6|3584.6|3589.6|3577.6|0
1623745520000|2021-06-15 08:25:20|3589.4|3577.4|3589.3|3577.3|3589.6|3577.6|3588.6|3576.6|0
1623745530000|2021-06-15 08:25:30|3588.9|3576.9|3587.6|3575.6|3589.1|3577.1|3587.6|3575.6|1
1623745540000|2021-06-15 08:25:40|3589.4|3573.4|3587.7|3575.7|3589.4|3575.9|3587.5|3573.4|0
1623745550000|2021-06-15 08:25:50|3587.2|3575.2|3586.2|3570.2|3589.4|3575.2|3586.2|3570.2|0
1623745560000|2021-06-15 08:26:00|3585.5|3569.5|3583.1|3571.1|3587.4|3572.9|3583.1|3569.4|0
1623745570000|2021-06-15 08:26:10|3582.8|3566.8|3583.1|3567.1|3583.9|3570.6|3581.6|3566.8|0
1623745580000|2021-06-15 08:26:20|3581.4|3569.4|3581.4|3569.4|3581.6|3569.6|3580.6|3568.6|0
1623745590000|2021-06-15 08:26:30|3581.2|3569.2|3582.7|3570.7|3582.7|3570.7|3581.2|3569.2|0
1623745600000|2021-06-15 08:26:40|3583.6|3571.6|3586.1|3574.1|3587.7|3574.2|3583.6|3570.7|0
1623745610000|2021-06-15 08:26:50|3588.1|3572.1|3588.1|3572.1|3588.1|3573.6|3585.6|3571.6|0
1623745620000|2021-06-15 08:27:00|3586.6|3574.6|3584.6|3572.6|3587.2|3575.2|3584.6|3572.6|0
1623745630000|2021-06-15 08:27:10|3584.7|3572.7|3583.3|3571.3|3584.7|3572.7|3582.6|3570.6|0
1623745640000|2021-06-15 08:27:20|3582.7|3570.7|3583.1|3571.1|3583.1|3571.1|3582.7|3570.7|0
1623745660000|2021-06-15 08:27:40|3583.2|3571.2|3583.9|3571.9|3583.9|3571.9|3583.2|3571.2|0
1623745670000|2021-06-15 08:27:50|3586.1|3570.1|3588.1|3572.1|3588.1|3572.1|3586.1|3570.1|0
1623745680000|2021-06-15 08:28:00|3586.6|3574.6|3591.6|3575.6|3591.7|3575.7|3586.6|3572.6|0
1623745690000|2021-06-15 08:28:10|3591.2|3575.2|3589.6|3577.6|3591.6|3577.6|3589.6|3575.1|0
1623745700000|2021-06-15 08:28:20|3591.7|3575.7|3590.6|3578.6|3593.1|3579.6|3590.6|3575.7|0
1623745710000|2021-06-15 08:28:30|3592.4|3576.4|3589.6|3573.6|3592.7|3576.7|3589.2|3573.2|0
1623745720000|2021-06-15 08:28:40|3589.1|3573.1|3588.6|3572.6|3589.1|3573.1|3588.4|3572.4|0
1623745730000|2021-06-15 08:28:50|3588.1|3572.1|3586.6|3570.6|3588.1|3572.1|3586.6|3570.6|0
1623745740000|2021-06-15 08:29:00|3586.7|3570.7|3583.6|3571.6|3587.1|3571.6|3583.6|3569.4|0
1623745750000|2021-06-15 08:29:10|3586.1|3570.1|3586.6|3570.6|3586.6|3570.6|3586.1|3570.1|0
1623745760000|2021-06-15 08:29:20|3587.1|3571.1|3586.7|3570.7|3587.1|3572.9|3584.9|3570.7|0
1623745770000|2021-06-15 08:29:30|3584.6|3572.6|3586.7|3570.7|3586.7|3572.6|3584.6|3570.7|0
1623745780000|2021-06-15 08:29:40|3584.3|3572.3|3582.6|3570.6|3585.1|3572.3|3582.6|3569.1|0
1623745790000|2021-06-15 08:29:50|3584.1|3568.1|3581.6|3569.6|3584.1|3569.6|3580.6|3564.9|0
1623745800000|2021-06-15 08:30:00|3586.2|3570.2|3585.6|3573.6|3586.7|3573.6|3584.2|3570.1|0
1623745810000|2021-06-15 08:30:10|3587.4|3571.4|3586.6|3570.6|3588.9|3574.6|3585.2|3570.6|0
1623745820000|2021-06-15 08:30:20|3586.3|3570.3|3585.6|3569.6|3586.3|3571.8|3583.8|3569.2|0
1623745830000|2021-06-15 08:30:30|3586.1|3570.1|3586.6|3570.6|3587.6|3573.6|3584.6|3570.1|0
1623745840000|2021-06-15 08:30:40|3587.1|3571.1|3585.1|3569.1|3587.1|3573.2|3584.9|3568.9|0
1623745850000|2021-06-15 08:30:50|3582.9|3570.9|3584.3|3572.3|3586.4|3572.3|3582.9|3570.1|0
1623745860000|2021-06-15 08:31:00|3583.9|3571.9|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1623745870000|2021-06-15 08:31:10|3584.9|3572.9|3585.6|3573.6|3587.1|3573.6|3584.9|3571.1|0
1623745880000|2021-06-15 08:31:20|3587.7|3571.7|3588.1|3572.1|3588.2|3574.2|3586.2|3571.7|0
1623745890000|2021-06-15 08:31:30|3587.6|3571.6|3582.6|3570.6|3588.5|3574.5|3582.6|3569.4|0
1623745900000|2021-06-15 08:31:40|3584.7|3568.7|3585.1|3569.1|3585.1|3569.1|3584.7|3568.7|0
1623745910000|2021-06-15 08:31:50|3582.6|3570.6|3582.6|3570.6|3582.6|3570.6|3582.6|3570.6|0
1623745920000|2021-06-15 08:32:00|3587.1|3571.1|3586.1|3570.1|3587.6|3571.6|3586.1|3570.1|0
1623745930000|2021-06-15 08:32:10|3585.7|3569.7|3585.6|3569.6|3585.7|3569.7|3585.6|3569.6|0
1623745950000|2021-06-15 08:32:30|3585.4|3569.4|3579.3|3567.3|3585.4|3569.4|3579.3|3567.1|0
1623745960000|2021-06-15 08:32:40|3578.9|3566.9|3577.4|3561.4|3580.8|3566.9|3577.4|3561.4|0
1623745970000|2021-06-15 08:32:50|3575.6|3563.6|3576.4|3560.4|3577.8|3564.4|3574.3|3560.4|0
1623745980000|2021-06-15 08:33:00|3574.8|3562.8|3574.9|3562.9|3578.1|3564.4|3574.3|3560.3|0
1623745990000|2021-06-15 08:33:10|3575.1|3563.1|3574.6|3558.6|3576.5|3563.1|3570.1|3558.1|0
1623746000000|2021-06-15 08:33:20|3571.1|3559.1|3570.1|3558.1|3574.8|3561.3|3570.1|3556.8|0
1623746010000|2021-06-15 08:33:30|3570|3558|3570.6|3558.6|3570.6|3558.6|3570|3558|0
1623746020000|2021-06-15 08:33:40|3571.1|3559.1|3571.6|3559.6|3572|3560|3571.1|3559.1|0
1623746030000|2021-06-15 08:33:50|3572.1|3560.1|3573|3561|3573|3561|3571.6|3559.6|0
1623746040000|2021-06-15 08:34:00|3573.1|3561.1|3574.3|3562.3|3575.1|3563.1|3573.1|3561.1|0
1623746050000|2021-06-15 08:34:10|3574.1|3562.1|3574.8|3562.8|3576.9|3562.8|3574.1|3560.9|0
1623746060000|2021-06-15 08:34:20|3574.5|3562.5|3574.8|3562.8|3574.8|3562.8|3574.1|3562.1|0
1623746070000|2021-06-15 08:34:30|3574.6|3562.6|3574.8|3562.8|3574.8|3562.8|3574.6|3562.6|0
1623746080000|2021-06-15 08:34:40|3575.6|3563.6|3575.6|3563.6|3576|3564|3575.6|3563.6|0
1623746090000|2021-06-15 08:34:50|3575.1|3563.1|3575.1|3563.1|3575.6|3563.6|3574.6|3562.6|0
1623746110000|2021-06-15 08:35:10|3576.8|3560.8|3572.1|3560.1|3576.8|3563.6|3572.1|3560.1|0
1623746120000|2021-06-15 08:35:20|3572|3560|3571.1|3559.1|3572|3560|3571.1|3559.1|0
1623746130000|2021-06-15 08:35:30|3571|3559|3573.5|3561.5|3574.1|3561.5|3570.6|3558.1|1
1623746140000|2021-06-15 08:35:40|3576.1|3564.1|3573.6|3561.6|3576.5|3564.1|3573.5|3560.5|0
1623746150000|2021-06-15 08:35:50|3573.8|3561.8|3575|3563|3575|3563|3573.8|3561.8|0
1623746160000|2021-06-15 08:36:00|3575.1|3563.1|3575.5|3563.5|3577.6|3565.6|3575.1|3563.1|0
1623746170000|2021-06-15 08:36:10|3574.3|3562.3|3574.5|3562.5|3574.5|3562.5|3573.8|3561.8|0
1623746180000|2021-06-15 08:36:20|3575.5|3563.5|3575.5|3563.5|3575.5|3563.5|3575|3563|0
1623746190000|2021-06-15 08:36:30|3575|3563|3574.5|3562.5|3575|3563|3574.5|3562.5|0
1623746200000|2021-06-15 08:36:40|3574.3|3562.3|3571|3559|3574.3|3562.3|3571|3559|0
1623746210000|2021-06-15 08:36:50|3572|3560|3572|3560|3572|3560|3571|3559|0
1623746220000|2021-06-15 08:37:00|3572.5|3560.5|3572.5|3560.5|3573|3561|3572.5|3560.5|0
1623746230000|2021-06-15 08:37:10|3572.8|3560.8|3573|3561|3573|3561|3572.5|3560.5|0
1623746240000|2021-06-15 08:37:20|3572.8|3560.8|3572.5|3560.5|3572.8|3560.8|3572.5|3560.5|0
1623746250000|2021-06-15 08:37:30|3571.1|3559.1|3570.5|3558.5|3571.1|3559.1|3570.5|3558.5|0
1623746260000|2021-06-15 08:37:40|3571|3559|3570.3|3558.3|3571|3559|3570.3|3558.3|0
1623746270000|2021-06-15 08:37:50|3569.8|3557.8|3565.8|3553.8|3569.8|3557.8|3565.7|3553.7|1
1623746280000|2021-06-15 08:38:00|3566|3554|3565.5|3553.5|3567.3|3555.3|3565.5|3553.5|2
1623746290000|2021-06-15 08:38:10|3565.3|3553.3|3565.1|3553.1|3566.1|3554.1|3563.1|3551.1|3
1623746300000|2021-06-15 08:38:20|3565.2|3553.2|3565.1|3553.1|3565.6|3553.6|3565.1|3553.1|0
1623746310000|2021-06-15 08:38:30|3564.6|3552.6|3564.2|3552.2|3565.2|3553.2|3563.7|3551.7|0
1623746320000|2021-06-15 08:38:40|3564.1|3552.1|3565.4|3553.4|3565.7|3553.7|3562.9|3550.9|0
1623746330000|2021-06-15 08:38:50|3565.6|3553.6|3565.6|3553.6|3568.3|3555.1|3563.8|3551.8|2
1623746340000|2021-06-15 08:39:00|3565.7|3553.7|3567.2|3555.2|3567.2|3555.2|3565.6|3553.6|0
1623746350000|2021-06-15 08:39:10|3567.3|3555.3|3567.8|3555.8|3568.2|3556.2|3567.3|3555.3|0
1623746360000|2021-06-15 08:39:20|3567.7|3555.7|3570.2|3558.2|3570.2|3558.2|3567.3|3555.3|0
1623746370000|2021-06-15 08:39:30|3569.8|3557.8|3570.2|3558.2|3570.2|3558.2|3569.8|3557.8|0
1623746380000|2021-06-15 08:39:40|3570.1|3558.1|3569.3|3557.3|3570.1|3558.1|3569.3|3557.3|0
1623746390000|2021-06-15 08:39:50|3569.7|3557.7|3570.7|3558.7|3570.7|3558.7|3569.7|3557.7|0
1623746400000|2021-06-15 08:40:00|3572.2|3560.2|3575|3563|3575.5|3563.5|3571.3|3559.3|0
1623746410000|2021-06-15 08:40:10|3574.6|3562.6|3575|3563|3575|3563|3574.1|3562.1|0
1623746420000|2021-06-15 08:40:20|3574.6|3562.6|3574.6|3562.6|3574.6|3562.6|3574.6|3562.6|0
1623746430000|2021-06-15 08:40:30|3574.5|3562.5|3577.8|3565.8|3579.5|3567.5|3574.5|3562.5|0
1623746440000|2021-06-15 08:40:40|3576.9|3564.9|3576.3|3564.3|3576.9|3564.9|3576.3|3564.3|1
1623746450000|2021-06-15 08:40:50|3575.9|3563.9|3575.9|3563.9|3576.3|3564.3|3575.4|3563.4|0
1623746460000|2021-06-15 08:41:00|3575.8|3563.8|3572.3|3560.3|3575.9|3563.9|3572.3|3560.3|1
1623746470000|2021-06-15 08:41:10|3571.6|3559.6|3571.1|3559.1|3571.6|3559.6|3571.1|3559.1|0
1623746480000|2021-06-15 08:41:20|3571.2|3559.2|3571.8|3559.8|3572.3|3560.3|3571.2|3559.2|0
1623746490000|2021-06-15 08:41:30|3571.4|3559.4|3572.3|3560.3|3572.3|3560.3|3571.4|3559.4|0
1623746500000|2021-06-15 08:41:40|3571.4|3559.4|3570.7|3558.7|3571.4|3559.4|3570.1|3558.1|0
1623746510000|2021-06-15 08:41:50|3569.7|3557.7|3571.1|3559.1|3571.1|3559.1|3569.7|3557.7|0
1623746520000|2021-06-15 08:42:00|3575.1|3563.1|3575.3|3563.3|3577.1|3565.1|3575.1|3563.1|0
1623746530000|2021-06-15 08:42:10|3574.8|3562.8|3573.3|3561.3|3576.3|3562.8|3573.3|3559.8|1
1623746540000|2021-06-15 08:42:20|3573.7|3561.7|3574.7|3562.7|3574.7|3562.7|3573.7|3561.7|0
1623746550000|2021-06-15 08:42:30|3574.8|3562.8|3574.8|3562.8|3574.8|3562.8|3574.8|3562.8|0
1623746560000|2021-06-15 08:42:40|3575|3563|3574.7|3562.7|3575|3563|3574.7|3562.7|0
1623746590000|2021-06-15 08:43:10|3573.8|3561.8|3574.3|3562.3|3574.3|3562.3|3573.8|3561.8|0
1623746600000|2021-06-15 08:43:20|3574.2|3562.2|3572.6|3560.6|3574.2|3562.2|3572.1|3560.1|1
1623746610000|2021-06-15 08:43:30|3573|3561|3573|3561|3573|3561|3573|3561|0
1623746620000|2021-06-15 08:43:40|3573.5|3561.5|3576|3564|3576|3564|3573.5|3561.5|0
1623746630000|2021-06-15 08:43:50|3576.3|3564.3|3577|3565|3577|3565|3576.3|3564.3|0
1623746640000|2021-06-15 08:44:00|3576.1|3564.1|3576.6|3564.6|3577|3565|3576.1|3564.1|0
1623746650000|2021-06-15 08:44:10|3576.1|3564.1|3575|3563|3576.1|3564.1|3574.5|3562.5|2
1623746660000|2021-06-15 08:44:20|3574.5|3562.5|3574.5|3562.5|3574.5|3562.5|3574.5|3562.5|0
1623746680000|2021-06-15 08:44:40|3574.6|3562.6|3574|3562|3574.6|3562.6|3574|3562|0
1623746690000|2021-06-15 08:44:50|3573.6|3561.6|3573.6|3561.6|3573.6|3561.6|3573.6|3561.6|0
1623746700000|2021-06-15 08:45:00|3573.1|3561.1|3572.1|3560.1|3573.1|3561.1|3572.1|3560.1|2
1623746710000|2021-06-15 08:45:10|3572.3|3560.3|3572.6|3560.6|3572.6|3560.6|3572.3|3560.3|0
1623746720000|2021-06-15 08:45:20|3571.8|3559.8|3571.8|3559.8|3572.1|3560.1|3571.8|3559.8|0
1623746730000|2021-06-15 08:45:30|3571.4|3559.4|3570.1|3558.1|3571.4|3559.4|3569.6|3557.6|2
1623746740000|2021-06-15 08:45:40|3570|3558|3570.1|3558.1|3570.1|3558.1|3569.6|3557.6|0
1623746750000|2021-06-15 08:45:50|3571.3|3559.3|3572.1|3560.1|3572.1|3560.1|3571.3|3559.3|0
1623746760000|2021-06-15 08:46:00|3571.6|3559.6|3571.1|3559.1|3571.6|3559.6|3571.1|3559.1|0
1623746780000|2021-06-15 08:46:20|3571.3|3559.3|3571.1|3559.1|3571.6|3559.6|3571.1|3559.1|0
1623746790000|2021-06-15 08:46:30|3569.1|3557.1|3567.8|3551.8|3569.1|3557.1|3567|3551.8|1
1623746800000|2021-06-15 08:46:40|3567.9|3551.9|3567.8|3551.8|3568.3|3552.3|3567.8|3551.8|0
1623746820000|2021-06-15 08:47:00|3567.4|3551.4|3567.3|3551.3|3567.8|3551.8|3567.1|3551.1|0
1623746830000|2021-06-15 08:47:10|3567.6|3551.6|3567.8|3551.8|3567.8|3552.3|3563.3|3550.1|0
1623746850000|2021-06-15 08:47:30|3567.6|3551.6|3567.6|3551.6|3567.6|3551.6|3567.6|3551.6|0
1623746860000|2021-06-15 08:47:40|3566.9|3550.9|3565.8|3549.8|3566.9|3550.9|3565.8|3549.8|0
1623746870000|2021-06-15 08:47:50|3566.1|3550.1|3566.1|3550.1|3566.1|3550.1|3565.6|3549.6|0
1623746880000|2021-06-15 08:48:00|3564.3|3552.3|3565.1|3549.1|3566.1|3552.3|3564.3|3549.1|0
1623746890000|2021-06-15 08:48:10|3565|3549|3561.8|3545.8|3565|3549|3559.3|3545.1|0
1623746900000|2021-06-15 08:48:20|3559.6|3547.6|3559.8|3543.8|3561.9|3547.6|3558.3|3543.8|0
1623746910000|2021-06-15 08:48:30|3558.2|3546.2|3559.8|3543.8|3560.8|3546.5|3558.2|3543.8|0
1623746920000|2021-06-15 08:48:40|3558.3|3546.3|3557.6|3545.6|3560.8|3546.8|3556.6|3544.6|0
1623746930000|2021-06-15 08:48:50|3557.5|3545.5|3557.5|3545.5|3558|3546|3557.5|3545.5|0
1623746940000|2021-06-15 08:49:00|3557|3545|3554|3542|3557|3545|3553.5|3541.5|0
1623746950000|2021-06-15 08:49:10|3553.7|3541.7|3554.5|3542.5|3556.8|3543|3553.3|3540.8|0
1623746960000|2021-06-15 08:49:20|3554.6|3542.6|3558|3546|3559.5|3546|3554|3542|0
1623746970000|2021-06-15 08:49:30|3558.5|3546.5|3558|3546|3558.5|3546.5|3557.3|3545.3|0
1623746980000|2021-06-15 08:49:40|3557.8|3545.8|3561.5|3545.5|3561.5|3548.7|3557.5|3544.8|0
1623746990000|2021-06-15 08:49:50|3559.3|3547.3|3558.2|3546.2|3559.3|3547.3|3558.2|3546.2|0
1623747000000|2021-06-15 08:50:00|3558.3|3546.3|3558.3|3546.3|3558.3|3546.3|3558.3|3546.3|0
1623747010000|2021-06-15 08:50:10|3558.5|3546.5|3559.3|3547.3|3559.3|3547.3|3558.3|3546.3|0
1623747020000|2021-06-15 08:50:20|3559.5|3547.5|3561.8|3549.8|3562.7|3550.7|3559.5|3547.5|0
1623747030000|2021-06-15 08:50:30|3562.8|3550.8|3561.3|3549.3|3563.7|3551.7|3560.9|3548.9|1
1623747040000|2021-06-15 08:50:40|3560.5|3548.5|3558.8|3546.8|3560.5|3548.5|3558.8|3546.8|1
1623747060000|2021-06-15 08:51:00|3559|3547|3561.8|3549.8|3562.3|3550.3|3559|3547|0
1623747070000|2021-06-15 08:51:10|3561.3|3549.3|3562.7|3550.7|3562.8|3550.8|3561.3|3549.3|0
1623747080000|2021-06-15 08:51:20|3562.2|3550.2|3562.3|3550.3|3562.3|3550.3|3561.8|3549.8|0
1623747090000|2021-06-15 08:51:30|3564.5|3552.5|3564.6|3552.6|3565.3|3553.3|3564.3|3552.3|0
1623747100000|2021-06-15 08:51:40|3565.5|3553.5|3564.3|3552.3|3565.8|3553.8|3564.3|3552.3|0
1623747110000|2021-06-15 08:51:50|3564.8|3552.8|3563.8|3551.8|3565.7|3553.7|3563.8|3551.8|0
1623747120000|2021-06-15 08:52:00|3564.3|3552.3|3564.3|3552.3|3564.3|3552.3|3564.2|3552.2|0
1623747130000|2021-06-15 08:52:10|3564.8|3552.8|3565.3|3553.3|3565.3|3553.3|3564.3|3552.3|0
1623747140000|2021-06-15 08:52:20|3565.5|3553.5|3566|3554|3566|3554|3565.5|3553.5|0
1623747150000|2021-06-15 08:52:30|3565.8|3553.8|3565.8|3553.8|3566.1|3554.1|3565.8|3553.8|0
1623747160000|2021-06-15 08:52:40|3567.9|3555.9|3568.5|3556.5|3570.1|3558.1|3567.9|3555.9|0
1623747170000|2021-06-15 08:52:50|3568.6|3556.6|3569.5|3557.5|3569.5|3557.5|3568.5|3556.5|0
1623747180000|2021-06-15 08:53:00|3569.8|3557.8|3568.5|3556.5|3570.5|3558.5|3568.5|3556.5|0
1623747190000|2021-06-15 08:53:10|3569|3557|3570|3558|3570.5|3558.5|3569|3557|0
1623747200000|2021-06-15 08:53:20|3570.8|3558.8|3573.8|3557.8|3573.8|3559|3570.8|3557.5|0
1623747210000|2021-06-15 08:53:30|3572|3560|3572.3|3560.3|3572.5|3560.5|3572|3560|0
1623747220000|2021-06-15 08:53:40|3572.5|3560.5|3571.6|3559.6|3573.1|3561.1|3571.6|3559.6|0
1623747230000|2021-06-15 08:53:50|3571.1|3559.1|3570.6|3558.6|3571.1|3559.1|3570.5|3558.5|0
1623747240000|2021-06-15 08:54:00|3570.7|3558.7|3571.8|3559.8|3571.8|3559.8|3570.7|3558.7|0
1623747250000|2021-06-15 08:54:10|3572.1|3560.1|3571.2|3559.2|3572.6|3560.6|3571.2|3559.2|0
1623747260000|2021-06-15 08:54:20|3571.7|3559.7|3570.2|3558.2|3571.7|3559.7|3570.2|3558.2|0
1623747270000|2021-06-15 08:54:30|3569.6|3557.6|3569.7|3557.7|3570.7|3557.7|3568.6|3554.7|0
1623747280000|2021-06-15 08:54:40|3569.9|3557.9|3569.6|3557.6|3570.2|3558.2|3569.1|3557.1|0
1623747290000|2021-06-15 08:54:50|3569.7|3557.7|3569.6|3557.6|3570.1|3558.1|3569.6|3557.6|0
1623747300000|2021-06-15 08:55:00|3569.7|3557.7|3572.4|3560.4|3572.4|3560.4|3569.7|3557.7|0
1623747310000|2021-06-15 08:55:10|3575|3563|3576.4|3564.4|3576.4|3564.4|3575|3563|0
1623747320000|2021-06-15 08:55:20|3576.7|3564.7|3578.4|3566.4|3578.4|3566.4|3576.7|3564.7|0
1623747330000|2021-06-15 08:55:30|3578.7|3566.7|3579.2|3567.2|3579.2|3567.2|3578.7|3566.7|0
1623747340000|2021-06-15 08:55:40|3580.7|3568.7|3581.2|3569.2|3581.4|3569.4|3580.2|3568.2|0
1623747350000|2021-06-15 08:55:50|3581.1|3569.1|3582.2|3570.2|3582.2|3570.2|3580.2|3568.2|0
1623747360000|2021-06-15 08:56:00|3582.4|3570.4|3579.6|3567.6|3582.7|3570.7|3579.6|3566|0
1623747370000|2021-06-15 08:56:10|3579.2|3567.2|3578.6|3566.6|3579.2|3567.2|3578.6|3566.6|0
1623747380000|2021-06-15 08:56:20|3581.4|3565.4|3578.7|3566.7|3582.2|3567.5|3578.7|3565.4|0
1623747390000|2021-06-15 08:56:30|3578.2|3566.2|3578.6|3566.6|3578.7|3566.7|3578.2|3566.2|0
1623747400000|2021-06-15 08:56:40|3578.4|3566.4|3578.7|3566.7|3578.7|3566.7|3578.4|3566.4|0
1623747410000|2021-06-15 08:56:50|3581|3565|3578.7|3566.7|3581.7|3567.6|3578.7|3565|0
1623747420000|2021-06-15 08:57:00|3579.2|3567.2|3580.2|3568.2|3580.2|3568.2|3579.2|3567.2|0
1623747430000|2021-06-15 08:57:10|3580.5|3568.5|3580.5|3568.5|3580.5|3568.5|3580.5|3568.5|0
1623747440000|2021-06-15 08:57:20|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|0
1623747450000|2021-06-15 08:57:30|3581.4|3569.4|3580.2|3568.2|3581.4|3569.4|3580.2|3568.2|0
1623747460000|2021-06-15 08:57:40|3579.8|3567.8|3579.2|3567.2|3580|3568|3579.2|3567.2|0
1623747470000|2021-06-15 08:57:50|3579.8|3567.8|3579.7|3567.7|3579.8|3567.8|3578.8|3566.8|0
1623747480000|2021-06-15 08:58:00|3580|3568|3579.5|3567.5|3580|3568|3579.5|3567.5|0
1623747490000|2021-06-15 08:58:10|3579.7|3567.7|3579.7|3567.7|3580|3568|3579.7|3567.7|0
1623747500000|2021-06-15 08:58:20|3578.3|3566.3|3579|3567|3579|3567|3578.3|3566.3|0
1623747510000|2021-06-15 08:58:30|3578.7|3566.7|3578.3|3566.3|3578.7|3566.7|3578.3|3566.3|0
1623747520000|2021-06-15 08:58:40|3578.2|3566.2|3578.3|3566.3|3578.3|3566.3|3578.2|3566.2|0
1623747530000|2021-06-15 08:58:50|3578.6|3566.6|3579|3567|3579|3567|3578.6|3566.6|0
1623747550000|2021-06-15 08:59:10|3580.4|3568.4|3581.2|3569.2|3581.2|3569.2|3580.4|3568.4|0
1623747560000|2021-06-15 08:59:20|3581.4|3569.4|3581.4|3569.4|3581.4|3569.4|3580.9|3568.9|0
1623747570000|2021-06-15 08:59:30|3581|3569|3592.5|3580.5|3592.5|3580.5|3581|3569|0
1623747580000|2021-06-15 08:59:40|3592.7|3580.7|3594.3|3582.3|3596.2|3584.2|3592.7|3580.7|1
1623747590000|2021-06-15 08:59:50|3594.7|3582.7|3595.7|3583.7|3596.1|3584.1|3594.3|3582.3|0
1623747600000|2021-06-15 09:00:00|3596.1|3584.1|3597.2|3585.2|3597.7|3585.7|3596.1|3584.1|6
1623747610000|2021-06-15 09:00:10|3596.8|3584.8|3596.8|3584.8|3596.8|3584.8|3596.8|3584.8|0
1623747620000|2021-06-15 09:00:20|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|0
1623747630000|2021-06-15 09:00:30|3594.7|3582.7|3591.4|3579.4|3594.7|3582.7|3591.4|3579.4|2
1623747640000|2021-06-15 09:00:40|3590.2|3578.2|3590.2|3578.2|3590.7|3578.7|3590.2|3578.2|0
1623747650000|2021-06-15 09:00:50|3590.7|3578.7|3591|3579|3591|3579|3590.7|3578.7|0
1623747660000|2021-06-15 09:01:00|3591.4|3579.4|3592|3580|3592.4|3580.4|3591.4|3579.4|0
1623747670000|2021-06-15 09:01:10|3591.5|3579.5|3592.4|3580.4|3592.4|3580.4|3591.5|3579.5|0
1623747690000|2021-06-15 09:01:30|3591.7|3579.7|3591.7|3579.7|3591.7|3579.7|3591.5|3579.5|0
1623747700000|2021-06-15 09:01:40|3591.5|3579.5|3588.6|3576.6|3591.5|3579.5|3588.6|3576.6|1
1623747710000|2021-06-15 09:01:50|3590|3578|3591.5|3579.5|3592.2|3580.2|3590|3578|0
1623747720000|2021-06-15 09:02:00|3591|3579|3591|3579|3591.2|3579.2|3590.7|3578.7|0
1623747730000|2021-06-15 09:02:10|3590.7|3578.7|3590.7|3578.7|3590.7|3578.7|3590.7|3578.7|0
1623747740000|2021-06-15 09:02:20|3590.8|3578.8|3592|3580|3592.4|3580.4|3590.8|3578.8|0
1623747750000|2021-06-15 09:02:30|3591.9|3579.9|3591.5|3579.5|3591.9|3579.9|3591.5|3579.5|0
1623747780000|2021-06-15 09:03:00|3592|3580|3592|3580|3592|3580|3592|3580|0
1623747790000|2021-06-15 09:03:10|3592.9|3580.9|3594.2|3582.2|3594.2|3582.2|3592.9|3580.9|0
1623747800000|2021-06-15 09:03:20|3595.5|3583.5|3596|3584|3596|3584|3595.5|3583.5|0
1623747810000|2021-06-15 09:03:30|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|0
1623747820000|2021-06-15 09:03:40|3596.8|3584.8|3597.7|3585.7|3597.7|3585.7|3596.8|3584.8|0
1623747830000|2021-06-15 09:03:50|3597|3585|3597|3585|3597|3585|3597|3585|0
1623747840000|2021-06-15 09:04:00|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|0
1623747850000|2021-06-15 09:04:10|3596.9|3584.9|3596.9|3584.9|3596.9|3584.9|3596.9|3584.9|0
1623747870000|2021-06-15 09:04:30|3596.6|3584.6|3596.6|3584.6|3596.6|3584.6|3596.6|3584.6|0
1623747900000|2021-06-15 09:05:00|3596.2|3584.2|3596.2|3584.2|3596.2|3584.2|3596.2|3584.2|0
1623747910000|2021-06-15 09:05:10|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|0
1623747920000|2021-06-15 09:05:20|3593.2|3581.2|3594|3578|3594.7|3581.7|3593.2|3578|1
1623747930000|2021-06-15 09:05:30|3593.5|3577.5|3594.4|3578.4|3594.4|3579.2|3591.2|3577|0
1623747940000|2021-06-15 09:05:40|3594|3578|3592.5|3580.5|3594|3580.5|3592.5|3578|0
1623747950000|2021-06-15 09:05:50|3593.2|3581.2|3596.8|3584.8|3596.8|3584.8|3593.2|3581.2|0
1623747960000|2021-06-15 09:06:00|3596.9|3584.9|3597.9|3585.9|3598.4|3586.4|3596.9|3584.9|2
1623747970000|2021-06-15 09:06:10|3600.3|3588.3|3599.9|3587.9|3600.4|3588.4|3599.9|3587.9|1
1623747980000|2021-06-15 09:06:20|3600.3|3588.3|3599.1|3583.1|3600.8|3588.8|3598.6|3583.1|0
1623747990000|2021-06-15 09:06:30|3597.2|3585.2|3598.2|3586.2|3599.7|3586.2|3597.2|3583.7|0
1623748000000|2021-06-15 09:06:40|3598.4|3586.4|3598.2|3586.2|3598.4|3586.4|3598.2|3586.2|0
1623748010000|2021-06-15 09:06:50|3597.7|3585.7|3597.2|3585.2|3597.9|3585.9|3597.2|3585.2|0
1623748020000|2021-06-15 09:07:00|3597.4|3585.4|3596.3|3580.3|3598.3|3585.4|3593.4|3580.3|0
1623748030000|2021-06-15 09:07:10|3594.9|3582.9|3596.7|3580.7|3596.7|3582.9|3594.9|3580.7|0
1623748050000|2021-06-15 09:07:30|3596.4|3580.4|3596.4|3580.4|3596.7|3580.7|3596.4|3580.4|0
1623748060000|2021-06-15 09:07:40|3593.9|3581.9|3593.9|3581.9|3593.9|3581.9|3593.9|3581.9|0
1623748070000|2021-06-15 09:07:50|3594|3582|3596|3584|3597.4|3584|3594|3581.4|0
1623748080000|2021-06-15 09:08:00|3596.4|3584.4|3595.4|3583.4|3596.4|3584.4|3595.4|3583.4|0
1623748090000|2021-06-15 09:08:10|3595.1|3583.1|3589.4|3577.4|3595.1|3583.1|3589.4|3576.4|0
1623748100000|2021-06-15 09:08:20|3589.2|3577.2|3587.3|3575.3|3589.2|3577.2|3586.8|3574.8|0
1623748110000|2021-06-15 09:08:30|3587.7|3575.7|3586.5|3574.5|3587.7|3575.7|3586.5|3574.5|0
1623748120000|2021-06-15 09:08:40|3585|3573|3584.4|3572.4|3585.4|3573.4|3584.4|3572.4|1
1623748130000|2021-06-15 09:08:50|3584.2|3572.2|3585.7|3573.7|3585.7|3573.7|3584.2|3572.2|0
1623748140000|2021-06-15 09:09:00|3585.9|3573.9|3585.9|3573.9|3587.7|3575.7|3585.9|3573.9|0
1623748150000|2021-06-15 09:09:10|3586.8|3574.8|3584.1|3572.1|3586.8|3574.8|3583.7|3571.7|0
1623748160000|2021-06-15 09:09:20|3584.6|3572.6|3584.4|3572.4|3584.6|3572.6|3584.1|3572.1|0
1623748170000|2021-06-15 09:09:30|3584.6|3572.6|3583.1|3571.1|3584.6|3572.6|3582.2|3570.2|0
1623748180000|2021-06-15 09:09:40|3584.3|3572.3|3585.7|3573.7|3585.7|3573.7|3584.3|3572.3|2
1623748190000|2021-06-15 09:09:50|3585.9|3573.9|3585.9|3573.9|3585.9|3573.9|3585.9|3573.9|4
1623748210000|2021-06-15 09:10:10|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|0
1623748220000|2021-06-15 09:10:20|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|0
1623748230000|2021-06-15 09:10:30|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|0
1623748240000|2021-06-15 09:10:40|3584|3572|3585.9|3573.9|3585.9|3573.9|3584|3572|0
1623748250000|2021-06-15 09:10:50|3584.1|3572.1|3584.9|3572.9|3584.9|3572.9|3583.4|3571.4|10
1623748260000|2021-06-15 09:11:00|3584.5|3572.5|3583.2|3571.2|3584.5|3572.5|3582.4|3570.4|0
1623748270000|2021-06-15 09:11:10|3582.8|3570.8|3581.9|3569.9|3582.8|3570.8|3581.9|3569.9|0
1623748280000|2021-06-15 09:11:20|3582.3|3570.3|3578.9|3566.9|3582.3|3570.3|3578.9|3566.9|0
1623748290000|2021-06-15 09:11:30|3578.7|3566.7|3578.4|3566.4|3578.9|3566.9|3577.4|3565.4|0
1623748300000|2021-06-15 09:11:40|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|0
1623748320000|2021-06-15 09:12:00|3577.9|3565.9|3577.9|3565.9|3577.9|3565.9|3577.9|3565.9|0
1623748330000|2021-06-15 09:12:10|3578.9|3566.9|3579.8|3567.8|3579.8|3567.8|3578.9|3566.9|0
1623748340000|2021-06-15 09:12:20|3580.3|3568.3|3578.9|3566.9|3581.9|3569.9|3578.9|3566.9|0
1623748350000|2021-06-15 09:12:30|3578.6|3566.6|3577.9|3565.9|3578.9|3566.9|3577.9|3565.9|0
1623748360000|2021-06-15 09:12:40|3576.6|3564.6|3577.6|3561.6|3578.1|3564.6|3573.6|3560|1
1623748370000|2021-06-15 09:12:50|3574.9|3558.9|3573.4|3557.4|3577.4|3561.9|3572.1|3556.1|0
1623748380000|2021-06-15 09:13:00|3571.2|3559.2|3572.9|3560.9|3572.9|3560.9|3571.2|3559.2|0
1623748390000|2021-06-15 09:13:10|3573.2|3561.2|3575.9|3559.9|3577.4|3562.9|3573.2|3558.4|0
1623748400000|2021-06-15 09:13:20|3575.4|3559.4|3575.4|3559.4|3575.4|3559.4|3575.4|3559.4|0
1623748410000|2021-06-15 09:13:30|3571.9|3559.9|3572.4|3560.4|3572.4|3560.4|3571.9|3559.9|0
1623748430000|2021-06-15 09:13:50|3572|3560|3569.4|3557.4|3572|3560|3569.2|3557.2|0
1623748450000|2021-06-15 09:14:10|3569|3557|3570.4|3558.4|3570.4|3558.4|3569|3557|2
1623748460000|2021-06-15 09:14:20|3568.4|3556.4|3569.8|3557.8|3571.1|3559.1|3568.4|3556.4|9
1623748470000|2021-06-15 09:14:30|3569.5|3557.5|3565.2|3553.2|3569.5|3557.5|3565.2|3553.2|0
1623748480000|2021-06-15 09:14:40|3565|3553|3564.2|3548.2|3566.9|3553|3563.7|3548.2|0
1623748490000|2021-06-15 09:14:50|3564|3548|3564.2|3548.2|3564.2|3548.2|3563.7|3547.7|0
1623748500000|2021-06-15 09:15:00|3564.8|3548.8|3565.7|3549.7|3565.7|3549.7|3564.8|3548.8|0
1623748510000|2021-06-15 09:15:10|3566|3550|3565.6|3553.6|3566.1|3554.1|3563.6|3550|1
1623748520000|2021-06-15 09:15:20|3565.7|3553.7|3565.1|3549.1|3568.7|3556.1|3565.1|3549.1|10
1623748530000|2021-06-15 09:15:30|3565.3|3549.3|3561.5|3549.5|3565.5|3549.6|3561|3549|0
1623748540000|2021-06-15 09:15:40|3562|3550|3562.1|3550.1|3562.5|3550.5|3561.9|3549.9|0
1623748550000|2021-06-15 09:15:50|3562.6|3550.6|3566.1|3554.1|3566.1|3554.1|3562.6|3550.6|0
1623748560000|2021-06-15 09:16:00|3566|3554|3563|3551|3567.1|3554|3563|3549.5|0
1623748570000|2021-06-15 09:16:10|3564.5|3548.5|3563|3551|3564.5|3551|3563|3548|0
1623748580000|2021-06-15 09:16:20|3562.9|3550.9|3561.9|3549.9|3562.9|3550.9|3561.6|3546.5|0
1623748590000|2021-06-15 09:16:30|3561|3549|3564.4|3552.4|3564.4|3552.4|3560.5|3548.5|0
1623748600000|2021-06-15 09:16:40|3564.2|3552.2|3563.2|3551.2|3564.2|3552.2|3563.2|3551.2|0
1623748610000|2021-06-15 09:16:50|3562.5|3550.5|3563|3551|3563|3551|3562|3550|0
1623748620000|2021-06-15 09:17:00|3563.4|3551.4|3563.6|3551.6|3563.9|3551.9|3563.1|3551.1|0
1623748630000|2021-06-15 09:17:10|3564.1|3552.1|3563.8|3551.8|3564.1|3552.1|3563.6|3551.6|4
1623748640000|2021-06-15 09:17:20|3564.3|3552.3|3564.9|3552.9|3564.9|3552.9|3564.3|3552.3|7
1623748650000|2021-06-15 09:17:30|3566.3|3554.3|3566.7|3550.7|3566.7|3554.3|3562.9|3550.7|9
1623748660000|2021-06-15 09:17:40|3566.4|3550.4|3565.7|3553.7|3566.4|3553.7|3564.9|3550.4|0
1623748670000|2021-06-15 09:17:50|3566.2|3554.2|3569.9|3557.9|3569.9|3557.9|3566.2|3554.2|7
1623748680000|2021-06-15 09:18:00|3570.2|3558.2|3567.6|3555.6|3570.4|3558.4|3566.8|3554.8|10
1623748690000|2021-06-15 09:18:10|3568.6|3556.6|3567.3|3555.3|3568.6|3556.6|3567.3|3555.3|0
1623748700000|2021-06-15 09:18:20|3567.6|3555.6|3566.6|3554.6|3567.6|3555.6|3566.6|3554.6|1
1623748710000|2021-06-15 09:18:30|3567|3555|3572|3556|3572|3556|3567|3555|2
1623748720000|2021-06-15 09:18:40|3566.9|3554.9|3573.9|3557.9|3576.4|3558.2|3566.9|3554.2|6
1623748730000|2021-06-15 09:18:50|3574.1|3558.1|3577.1|3565.1|3577.1|3565.1|3574.1|3558.1|1
1623748740000|2021-06-15 09:19:00|3577.2|3565.2|3585.4|3565.4|3585.4|3566.9|3577.2|3563.7|0
1623748750000|2021-06-15 09:19:10|3584|3568|3579.9|3563.9|3587.3|3569.7|3579.9|3563.9|0
1623748760000|2021-06-15 09:19:20|3579.7|3563.7|3578.4|3558.4|3581.9|3563.7|3578.4|3558.4|0
1623748770000|2021-06-15 09:19:30|3578.5|3558.5|3572.4|3560.4|3579.4|3560.9|3571.9|3558.5|0
1623748780000|2021-06-15 09:19:40|3572.5|3560.5|3572.9|3560.9|3572.9|3560.9|3572.5|3560.5|0
1623748790000|2021-06-15 09:19:50|3572.7|3560.7|3570.9|3558.9|3572.7|3560.7|3570.9|3558.9|0
1623748800000|2021-06-15 09:20:00|3570.5|3558.5|3570.1|3558.1|3570.6|3558.6|3570.1|3558.1|1
1623748810000|2021-06-15 09:20:10|3569.7|3557.7|3569|3557|3569.7|3557.7|3568.6|3556.6|6
1623748820000|2021-06-15 09:20:20|3569.4|3557.4|3569|3557|3569.4|3557.4|3568.6|3556.6|16
1623748830000|2021-06-15 09:20:30|3572.6|3556.6|3572.6|3556.6|3572.6|3556.6|3572.6|3556.6|4
1623748840000|2021-06-15 09:20:40|3573.3|3553.3|3568.7|3552.7|3573.3|3558.6|3568.7|3552.7|0
1623748850000|2021-06-15 09:20:50|3566.9|3554.9|3569.7|3553.7|3569.7|3554.9|3566.9|3553.5|0
1623748860000|2021-06-15 09:21:00|3567.6|3555.6|3566.9|3554.9|3569.7|3555.6|3566.9|3553.7|0
1623748870000|2021-06-15 09:21:10|3566.4|3554.4|3566.6|3554.6|3568.7|3554.6|3566.4|3552.7|10
1623748880000|2021-06-15 09:21:20|3566.2|3554.2|3566.2|3554.2|3566.2|3554.2|3566.2|3554.2|0
1623748890000|2021-06-15 09:21:30|3568.1|3552.1|3567.7|3551.7|3568.1|3554.2|3565.9|3551.7|0
1623748900000|2021-06-15 09:21:40|3565.9|3553.9|3565.9|3553.9|3565.9|3553.9|3565.9|3553.9|0
1623748910000|2021-06-15 09:21:50|3565.8|3553.8|3565.8|3553.8|3565.8|3553.8|3565.8|3553.8|0
1623748920000|2021-06-15 09:22:00|3566.1|3554.1|3565.6|3553.6|3566.1|3554.1|3565.1|3553.1|0
1623748930000|2021-06-15 09:22:10|3567.1|3555.1|3566.9|3554.9|3567.1|3555.1|3566.9|3554.9|2
1623748940000|2021-06-15 09:22:20|3565.6|3553.6|3566.6|3554.6|3566.7|3554.7|3565.6|3553.6|0
1623748950000|2021-06-15 09:22:30|3566.4|3554.4|3566.2|3554.2|3566.4|3554.4|3566.2|3554.2|0
1623748960000|2021-06-15 09:22:40|3566.7|3554.7|3568.1|3556.1|3568.1|3556.1|3566.7|3554.7|0
1623748970000|2021-06-15 09:22:50|3567.8|3555.8|3573.7|3561.7|3573.7|3561.7|3567.8|3555.8|0
1623748980000|2021-06-15 09:23:00|3574.2|3562.2|3574.1|3562.1|3574.2|3562.2|3574.1|3562.1|0
1623748990000|2021-06-15 09:23:10|3573.9|3561.9|3575.2|3563.2|3575.9|3563.9|3573.9|3561.9|0
1623749000000|2021-06-15 09:23:20|3575.9|3563.9|3575.9|3563.9|3575.9|3563.9|3575.9|3563.9|0
1623749010000|2021-06-15 09:23:30|3575.6|3563.6|3571.7|3559.7|3575.6|3563.6|3571.7|3559.7|0
1623749020000|2021-06-15 09:23:40|3571.6|3559.6|3568.4|3556.4|3571.6|3559.6|3568.4|3556.4|0
1623749040000|2021-06-15 09:24:00|3567.9|3555.9|3568.4|3556.4|3568.9|3556.9|3567.5|3555.5|0
1623749050000|2021-06-15 09:24:10|3568.1|3556.1|3567.9|3555.9|3568.4|3556.4|3567.9|3555.9|0
1623749060000|2021-06-15 09:24:20|3568|3556|3570.9|3558.9|3572.7|3558.9|3568|3556|6
1623749070000|2021-06-15 09:24:30|3571.5|3559.5|3572.9|3560.9|3573|3561|3571.5|3559.5|0
1623749090000|2021-06-15 09:24:50|3573.4|3561.4|3574.4|3562.4|3574.4|3562.4|3573.4|3561.4|0
1623749100000|2021-06-15 09:25:00|3574.9|3562.9|3575.4|3563.4|3575.4|3563.4|3574.9|3562.9|0
1623749120000|2021-06-15 09:25:20|3575|3563|3575.4|3563.4|3575.4|3563.4|3575|3563|0
1623749130000|2021-06-15 09:25:30|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|0
1623749140000|2021-06-15 09:25:40|3575.4|3563.4|3575.2|3563.2|3575.4|3563.4|3575.2|3563.2|0
1623749150000|2021-06-15 09:25:50|3575.9|3563.9|3576.6|3564.6|3576.6|3564.6|3575.9|3563.9|0
1623749160000|2021-06-15 09:26:00|3576.9|3564.9|3576.1|3564.1|3576.9|3564.9|3576.1|3564.1|2
1623749170000|2021-06-15 09:26:10|3575.7|3563.7|3574.6|3562.6|3575.7|3563.7|3574.6|3562.6|0
1623749180000|2021-06-15 09:26:20|3574.2|3562.2|3573.6|3561.6|3574.2|3562.2|3573.4|3561.4|1
1623749190000|2021-06-15 09:26:30|3573.9|3561.9|3576.1|3564.1|3576.6|3564.6|3573.9|3561.9|0
1623749200000|2021-06-15 09:26:40|3576.4|3564.4|3575.6|3563.6|3576.4|3564.4|3575.6|3563.6|0
1623749210000|2021-06-15 09:26:50|3575.7|3563.7|3576.6|3564.6|3577.6|3565.6|3575.7|3563.7|0
1623749220000|2021-06-15 09:27:00|3576.2|3564.2|3580.4|3568.4|3580.4|3568.4|3576.2|3564.2|0
1623749230000|2021-06-15 09:27:10|3579.6|3567.6|3579.8|3567.8|3580.4|3568.4|3579.6|3567.6|0
1623749250000|2021-06-15 09:27:30|3580|3568|3580.3|3568.3|3580.3|3568.3|3580|3568|0
1623749260000|2021-06-15 09:27:40|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1623749280000|2021-06-15 09:28:00|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|0
1623749300000|2021-06-15 09:28:20|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|0
1623749310000|2021-06-15 09:28:30|3580.8|3568.8|3590.6|3578.6|3593.2|3578.6|3580.8|3568.8|0
1623749320000|2021-06-15 09:28:40|3595.3|3583.3|3591|3579|3595.3|3583.3|3591|3579|1
1623749330000|2021-06-15 09:28:50|3590.6|3578.6|3590.6|3578.6|3591.3|3579.3|3590.5|3578.5|0
1623749340000|2021-06-15 09:29:00|3590.1|3578.1|3588.7|3576.7|3590.6|3578.1|3586.6|3574.6|1
1623749350000|2021-06-15 09:29:10|3590.8|3574.8|3590|3578|3591.2|3578|3588.7|3574.8|0
1623749360000|2021-06-15 09:29:20|3590.7|3578.7|3591.3|3579.3|3591.7|3579.7|3590.7|3578.7|0
1623749370000|2021-06-15 09:29:30|3592.3|3580.3|3594.2|3582.2|3594.2|3582.2|3592.3|3580.3|0
1623749380000|2021-06-15 09:29:40|3594.9|3582.9|3596.3|3584.3|3596.3|3584.3|3594.7|3582.7|0
1623749390000|2021-06-15 09:29:50|3596.5|3584.5|3596.5|3584.5|3596.5|3584.5|3594.8|3582.8|0
1623749400000|2021-06-15 09:30:00|3596.2|3584.2|3595.2|3583.2|3596.2|3584.2|3594.8|3582.8|0
1623749410000|2021-06-15 09:30:10|3595.3|3583.3|3591|3579|3595.3|3583.3|3589.3|3577.3|0
1623749420000|2021-06-15 09:30:20|3592.3|3580.3|3593.3|3581.3|3593.3|3581.3|3592.3|3580.3|0
1623749430000|2021-06-15 09:30:30|3593.5|3581.5|3593.3|3581.3|3594.3|3582.3|3593.3|3581.3|0
1623749440000|2021-06-15 09:30:40|3593.5|3581.5|3596.5|3584.5|3596.5|3584.5|3593.5|3581.5|0
1623749450000|2021-06-15 09:30:50|3596.2|3584.2|3594|3582|3596.3|3584.3|3594|3582|0
1623749460000|2021-06-15 09:31:00|3593.7|3581.7|3592.3|3580.3|3593.7|3581.7|3592.3|3580.3|0
1623749470000|2021-06-15 09:31:10|3593.3|3581.3|3593.8|3581.8|3593.8|3581.8|3593.3|3581.3|0
1623749480000|2021-06-15 09:31:20|3594|3582|3593.3|3581.3|3594.3|3582.3|3593.3|3581.3|0
1623749490000|2021-06-15 09:31:30|3592.8|3580.8|3592.3|3580.3|3592.8|3580.8|3592.3|3580.3|0
1623749520000|2021-06-15 09:32:00|3591.9|3579.9|3590.3|3578.3|3591.9|3579.9|3590.3|3578.3|0
1623749530000|2021-06-15 09:32:10|3590.5|3578.5|3592.7|3580.7|3593.2|3581.2|3590.5|3578.5|0
1623749550000|2021-06-15 09:32:30|3592.6|3580.6|3592.2|3580.2|3592.7|3580.7|3592.2|3580.2|0
1623749560000|2021-06-15 09:32:40|3592.7|3580.7|3591.7|3579.7|3592.7|3580.7|3590.8|3578.8|0
1623749570000|2021-06-15 09:32:50|3591.8|3579.8|3593.3|3581.3|3593.3|3581.3|3591.8|3579.8|0
1623749580000|2021-06-15 09:33:00|3594.3|3582.3|3598.6|3586.6|3598.7|3586.7|3594.3|3582.3|4
1623749590000|2021-06-15 09:33:10|3599|3587|3597|3585|3601|3589|3597|3585|1
1623749600000|2021-06-15 09:33:20|3598.5|3582.5|3592.2|3580.2|3598.5|3584.5|3592.2|3580.2|0
1623749610000|2021-06-15 09:33:30|3591.7|3579.7|3593.7|3581.7|3593.7|3581.7|3591.2|3579.2|0
1623749620000|2021-06-15 09:33:40|3594.7|3582.7|3594.2|3582.2|3595.2|3583.2|3594.2|3582.2|0
1623749630000|2021-06-15 09:33:50|3594.1|3582.1|3591.7|3579.7|3594.1|3582.1|3591.7|3579.7|0
1623749640000|2021-06-15 09:34:00|3591.2|3579.2|3593.2|3581.2|3593.2|3581.2|3590.8|3578.8|0
1623749650000|2021-06-15 09:34:10|3593.3|3581.3|3594.8|3582.8|3595.3|3583.3|3593.3|3581.3|0
1623749660000|2021-06-15 09:34:20|3594.2|3582.2|3597.3|3585.3|3597.3|3585.3|3594.2|3582.2|0
1623749670000|2021-06-15 09:34:30|3597.2|3585.2|3600|3588|3600|3588|3597.2|3585.2|0
1623749690000|2021-06-15 09:34:50|3599.8|3587.8|3600|3588|3600|3588|3599.6|3587.6|0
1623749700000|2021-06-15 09:35:00|3599.5|3587.5|3601|3589|3601|3589|3599.5|3587.5|0
1623749710000|2021-06-15 09:35:10|3600.5|3588.5|3603.8|3591.8|3604.3|3592.3|3600.5|3588.5|7
1623749720000|2021-06-15 09:35:20|3603.4|3591.4|3611.2|3599.2|3612.3|3599.2|3603.4|3591.4|20
1623749730000|2021-06-15 09:35:30|3613.3|3597.3|3612.8|3600.8|3614.7|3601.2|3612|3597.3|0
1623749740000|2021-06-15 09:35:40|3613.9|3601.9|3614.6|3602.6|3614.8|3602.8|3613.9|3601.9|1
1623749750000|2021-06-15 09:35:50|3613.8|3601.8|3613.5|3601.5|3614.2|3602.2|3613.5|3601.5|0
1623749760000|2021-06-15 09:36:00|3613.8|3601.8|3607.5|3595.5|3613.8|3601.8|3600.9|3588.9|0
1623749770000|2021-06-15 09:36:10|3609.3|3593.3|3605.1|3593.1|3609.3|3595.5|3604.5|3591|0
1623749780000|2021-06-15 09:36:20|3605.3|3593.3|3593.8|3581.8|3605.3|3593.3|3593.6|3581.6|8
1623749790000|2021-06-15 09:36:30|3592.9|3580.9|3596.3|3584.3|3596.3|3584.3|3592.9|3580.9|0
1623749800000|2021-06-15 09:36:40|3597.5|3585.5|3597.5|3585.5|3599|3587|3597.5|3585.5|0
1623749810000|2021-06-15 09:36:50|3597.6|3585.6|3590.6|3578.6|3598|3586|3590.6|3578.6|4
1623749820000|2021-06-15 09:37:00|3591|3579|3596.9|3580.9|3596.9|3582.1|3591|3576.3|2
1623749830000|2021-06-15 09:37:10|3595.1|3583.1|3598.1|3582.1|3598.1|3583.1|3595.1|3580.9|0
1623749840000|2021-06-15 09:37:20|3598.2|3582.2|3597.6|3581.6|3598.2|3584.1|3596.1|3580.9|0
1623749850000|2021-06-15 09:37:30|3597.2|3581.2|3595.9|3579.9|3597.2|3583.1|3594.1|3579.9|0
1623749860000|2021-06-15 09:37:40|3595.4|3579.4|3596.7|3580.7|3596.7|3580.7|3595.4|3579.4|0
1623749870000|2021-06-15 09:37:50|3596.8|3580.8|3595.7|3583.7|3596.8|3583.7|3595.7|3580.8|0
1623749880000|2021-06-15 09:38:00|3596.1|3584.1|3598.5|3586.5|3598.6|3586.6|3596.1|3584.1|7
1623749900000|2021-06-15 09:38:20|3598|3586|3595.3|3583.3|3598|3586|3595|3583|0
1623749910000|2021-06-15 09:38:30|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|0
1623749920000|2021-06-15 09:38:40|3594.5|3582.5|3595|3583|3595|3583|3594.5|3582.5|0
1623749930000|2021-06-15 09:38:50|3594.5|3582.5|3594.5|3582.5|3596.4|3582.5|3594.5|3580.4|0
1623749940000|2021-06-15 09:39:00|3594.9|3582.9|3594.9|3582.9|3594.9|3582.9|3594.9|3582.9|0
1623749950000|2021-06-15 09:39:10|3597.5|3581.5|3597.4|3581.4|3597.5|3581.5|3597.4|3581.4|0
1623749970000|2021-06-15 09:39:30|3597.5|3581.5|3597.5|3581.5|3597.5|3581.5|3597.5|3581.5|0
1623749980000|2021-06-15 09:39:40|3595.8|3583.8|3596.6|3584.6|3596.9|3584.9|3595.8|3583.8|0
1623749990000|2021-06-15 09:39:50|3597.3|3581.3|3597.6|3581.6|3598|3584|3595.3|3581.1|0
1623750000000|2021-06-15 09:40:00|3598.1|3582.1|3597.8|3581.8|3598.1|3584|3596|3581.8|0
1623750010000|2021-06-15 09:40:10|3598.1|3582.1|3598.1|3582.1|3598.1|3582.1|3598.1|3582.1|0
1623750020000|2021-06-15 09:40:20|3597.6|3585.6|3597.6|3585.6|3597.6|3585.6|3597.6|3585.6|0
1623750030000|2021-06-15 09:40:30|3600.1|3584.1|3602.4|3586.4|3602.4|3586.5|3598.5|3584.1|0
1623750040000|2021-06-15 09:40:40|3603.3|3587.3|3602.1|3586.1|3604.8|3588.8|3602.1|3586.1|0
1623750050000|2021-06-15 09:40:50|3602.3|3586.3|3601.8|3585.8|3603.8|3586.9|3601.3|3583.8|0
1623750060000|2021-06-15 09:41:00|3601.9|3585.9|3602.3|3586.3|3602.3|3586.3|3601.9|3585.9|0
1623750080000|2021-06-15 09:41:20|3602.8|3586.8|3604.8|3588.8|3605.3|3589.3|3602.8|3586.8|0
1623750090000|2021-06-15 09:41:30|3604.5|3588.5|3604.4|3588.4|3604.9|3590.6|3602.3|3588.1|0
1623750100000|2021-06-15 09:41:40|3603.8|3587.8|3603.3|3587.3|3603.8|3587.8|3602.8|3586.8|0
1623750110000|2021-06-15 09:41:50|3603.4|3587.4|3604.9|3588.9|3604.9|3588.9|3603.4|3587.4|0
1623750120000|2021-06-15 09:42:00|3604.5|3588.5|3604|3588|3604.5|3588.5|3604|3588|0
1623750130000|2021-06-15 09:42:10|3604.2|3588.2|3604.2|3588.2|3604.2|3588.2|3604.2|3588.2|0
1623750140000|2021-06-15 09:42:20|3603.3|3587.3|3603.5|3587.5|3603.5|3587.5|3603.2|3587.2|0
1623750150000|2021-06-15 09:42:30|3603.7|3587.7|3604.2|3588.2|3604.2|3588.2|3603.7|3587.7|0
1623750160000|2021-06-15 09:42:40|3604.5|3588.5|3602.3|3590.3|3604.5|3590.3|3602.3|3588|0
1623750170000|2021-06-15 09:42:50|3601.9|3589.9|3603|3587|3603.8|3589.9|3601.9|3587|0
1623750180000|2021-06-15 09:43:00|3603.4|3587.4|3603|3587|3603.4|3588.9|3600.9|3586.4|0
1623750190000|2021-06-15 09:43:10|3601.3|3589.3|3604.4|3588.4|3604.4|3589.3|3601.3|3586.5|0
1623750200000|2021-06-15 09:43:20|3601.4|3589.4|3599|3583|3601.8|3589.4|3599|3581.8|0
1623750210000|2021-06-15 09:43:30|3598.8|3582.8|3596.4|3580.4|3598.8|3583.8|3595.8|3580.4|0
1623750220000|2021-06-15 09:43:40|3596|3580|3601.3|3581.3|3601.3|3583.8|3595.8|3579.3|0
1623750230000|2021-06-15 09:43:50|3601|3585|3601.2|3585.2|3601.2|3587.2|3599.2|3585|0
1623750240000|2021-06-15 09:44:00|3601.3|3585.3|3598.5|3582.5|3601.3|3585.3|3598.3|3582.3|0
1623750250000|2021-06-15 09:44:10|3599.5|3587.5|3600.6|3588.6|3602|3589.1|3599.5|3585.3|0
1623750260000|2021-06-15 09:44:20|3601.5|3589.5|3608.2|3588.2|3608.9|3592.9|3601.5|3587.3|8
1623750270000|2021-06-15 09:44:30|3608.5|3588.5|3606.2|3590.2|3608.7|3590.8|3606.2|3588.5|0
1623750280000|2021-06-15 09:44:40|3606|3590|3604.7|3588.7|3606|3590|3604.7|3588.7|0
1623750290000|2021-06-15 09:44:50|3603.8|3587.8|3603.8|3587.8|3603.8|3587.8|3603.8|3587.8|0
1623750300000|2021-06-15 09:45:00|3603.2|3587.2|3607.3|3591.3|3607.3|3591.3|3601.2|3587|0
1623750310000|2021-06-15 09:45:10|3607.8|3591.8|3608.6|3592.6|3609|3593|3607.8|3591.8|0
1623750320000|2021-06-15 09:45:20|3606.5|3594.5|3605|3589|3606.5|3594.5|3605|3589|0
1623750330000|2021-06-15 09:45:30|3604.8|3588.8|3601.3|3589.3|3604.8|3589.8|3601.3|3588|0
1623750340000|2021-06-15 09:45:40|3602.2|3590.2|3603.5|3591.5|3603.5|3591.5|3602.2|3590.2|0
1623750350000|2021-06-15 09:45:50|3605.6|3589.6|3603.9|3591.9|3606.5|3591.9|3603.9|3589.6|0
1623750360000|2021-06-15 09:46:00|3603.5|3591.5|3604|3592|3604|3592|3603.5|3591.5|0
1623750370000|2021-06-15 09:46:10|3604.4|3592.4|3604.9|3592.9|3604.9|3592.9|3604.2|3592.2|0
1623750380000|2021-06-15 09:46:20|3605|3593|3606.1|3594.1|3606.1|3594.1|3605|3593|0
1623750400000|2021-06-15 09:46:40|3606.8|3594.8|3608.8|3592.8|3609.3|3594.8|3606.5|3592.6|1
1623750410000|2021-06-15 09:46:50|3609|3593|3607.1|3595.1|3609|3595.1|3607.1|3593|0
1623750420000|2021-06-15 09:47:00|3607.8|3595.8|3608.3|3596.3|3608.3|3596.3|3607.8|3595.8|0
1623750430000|2021-06-15 09:47:10|3609|3597|3609.2|3597.2|3609.2|3597.2|3609|3597|0
1623750460000|2021-06-15 09:47:40|3610|3598|3610|3598|3610.4|3598.4|3610|3598|0
1623750470000|2021-06-15 09:47:50|3609.9|3597.9|3608.7|3596.7|3609.9|3597.9|3608.7|3596.7|0
1623750480000|2021-06-15 09:48:00|3607.5|3595.5|3607.8|3595.8|3607.8|3595.8|3607.3|3595.3|0
1623750490000|2021-06-15 09:48:10|3607.5|3595.5|3605.5|3593.5|3608|3595.5|3605.5|3592|0
1623750500000|2021-06-15 09:48:20|3607|3591|3604.3|3592.3|3607|3592.8|3604.3|3591|0
1623750530000|2021-06-15 09:48:50|3604.5|3592.5|3605.2|3593.2|3605.2|3593.2|3604.5|3592.5|0
1623750540000|2021-06-15 09:49:00|3604.8|3592.8|3605.3|3593.3|3605.3|3593.3|3604.8|3592.8|0
1623750550000|2021-06-15 09:49:10|3605.8|3593.8|3604.3|3592.3|3607.3|3593.8|3604.3|3591.3|0
1623750560000|2021-06-15 09:49:20|3604.8|3592.8|3604.3|3592.3|3607|3592.8|3604.3|3591|0
1623750580000|2021-06-15 09:49:40|3603.5|3591.5|3601|3589|3603.5|3591.5|3601|3589|0
1623750590000|2021-06-15 09:49:50|3600.9|3588.9|3600.2|3588.2|3600.9|3588.9|3600.2|3588.2|1
1623750600000|2021-06-15 09:50:00|3601.1|3589.1|3600.7|3588.7|3601.2|3589.2|3600.7|3588.7|0
1623750610000|2021-06-15 09:50:10|3600.6|3588.6|3601.5|3589.5|3602|3590|3600.6|3588.6|0
1623750620000|2021-06-15 09:50:20|3601.6|3589.6|3601.6|3589.6|3601.6|3589.6|3601.6|3589.6|0
1623750630000|2021-06-15 09:50:30|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1623750650000|2021-06-15 09:50:50|3602.2|3590.2|3602.1|3590.1|3602.2|3590.2|3601.7|3589.7|0
1623750660000|2021-06-15 09:51:00|3601.7|3589.7|3603.7|3591.7|3603.7|3591.7|3601.7|3589.7|0
1623750670000|2021-06-15 09:51:10|3604|3592|3604.6|3592.6|3604.7|3592.7|3604|3592|0
1623750690000|2021-06-15 09:51:30|3605|3593|3601.7|3589.7|3605|3593|3601.7|3589.7|0
1623750700000|2021-06-15 09:51:40|3601.6|3589.6|3601.6|3589.6|3602.2|3590.2|3601.6|3589.6|0
1623750710000|2021-06-15 09:51:50|3601.9|3589.9|3602.2|3590.2|3602.2|3590.2|3601.9|3589.9|0
1623750720000|2021-06-15 09:52:00|3602.4|3590.4|3602.7|3590.7|3603.6|3591.6|3602.4|3590.4|0
1623750730000|2021-06-15 09:52:10|3602.6|3590.6|3601.7|3589.7|3602.6|3590.6|3601.7|3589.7|0
1623750740000|2021-06-15 09:52:20|3601.4|3589.4|3600.9|3588.9|3601.4|3589.4|3600.9|3588.9|0
1623750750000|2021-06-15 09:52:30|3600.5|3588.5|3599.1|3587.1|3600.5|3588.5|3599.1|3587.1|3
1623750770000|2021-06-15 09:52:50|3598.6|3586.6|3598.6|3586.6|3598.6|3586.6|3598.6|3586.6|2
1623750780000|2021-06-15 09:53:00|3598.2|3586.2|3597.3|3585.3|3598.2|3586.2|3597.3|3585.3|2
1623750790000|2021-06-15 09:53:10|3596.7|3584.7|3597|3585|3597|3585|3596.5|3584.5|0
1623750800000|2021-06-15 09:53:20|3596.5|3584.5|3596.8|3584.8|3597.5|3585.5|3596.5|3584.5|0
1623750810000|2021-06-15 09:53:30|3597.5|3585.5|3600.3|3588.3|3600.3|3588.3|3597.5|3585.5|0
1623750820000|2021-06-15 09:53:40|3599.8|3587.8|3600|3588|3600|3588|3599|3587|0
1623750830000|2021-06-15 09:53:50|3599.5|3587.5|3598.6|3586.6|3599.7|3587.7|3598.6|3586.6|0
1623750840000|2021-06-15 09:54:00|3599|3587|3599.5|3587.5|3599.5|3587.5|3599|3587|0
1623750850000|2021-06-15 09:54:10|3599.6|3587.6|3600.1|3588.1|3600.5|3588.5|3599.6|3587.6|0
1623750860000|2021-06-15 09:54:20|3600.2|3588.2|3599.3|3587.3|3600.6|3588.6|3599.3|3587.3|0
1623750870000|2021-06-15 09:54:30|3599.5|3587.5|3599.3|3587.3|3600|3588|3599|3587|0
1623750880000|2021-06-15 09:54:40|3599|3587|3599.5|3587.5|3599.5|3587.5|3599|3587|0
1623750890000|2021-06-15 09:54:50|3599.1|3587.1|3598.5|3586.5|3599.1|3587.1|3598.5|3586.5|0
1623750900000|2021-06-15 09:55:00|3597.8|3585.8|3598|3586|3598.5|3586.5|3597.5|3585.5|0
1623750910000|2021-06-15 09:55:10|3598.1|3586.1|3598.5|3586.5|3600.5|3588.5|3598.1|3586.1|0
1623750920000|2021-06-15 09:55:20|3599.5|3587.5|3600.1|3588.1|3600.1|3588.1|3599.5|3587.5|0
1623750930000|2021-06-15 09:55:30|3600.5|3588.5|3601.5|3589.5|3601.6|3589.6|3600.5|3588.5|0
1623750940000|2021-06-15 09:55:40|3601.6|3589.6|3602.5|3590.5|3602.5|3590.5|3601.5|3589.5|0
1623750950000|2021-06-15 09:55:50|3602.8|3590.8|3602.8|3590.8|3602.8|3590.8|3602.8|3590.8|1
1623750960000|2021-06-15 09:56:00|3603.3|3591.3|3603.3|3591.3|3603.3|3591.3|3603.3|3591.3|0
1623750970000|2021-06-15 09:56:10|3603.2|3591.2|3603|3591|3603.2|3591.2|3602.5|3590.5|0
1623750980000|2021-06-15 09:56:20|3603.3|3591.3|3604|3592|3604|3592|3603.3|3591.3|1
1623751000000|2021-06-15 09:56:40|3605.2|3593.2|3605.2|3593.2|3607.4|3595.4|3605.2|3593.2|0
1623751010000|2021-06-15 09:56:50|3605.7|3593.7|3605.3|3593.3|3605.8|3593.8|3605.3|3593.3|0
1623751020000|2021-06-15 09:57:00|3604.3|3592.3|3605.3|3593.3|3605.3|3593.3|3604.3|3592.3|0
1623751030000|2021-06-15 09:57:10|3606.3|3594.3|3604.4|3592.4|3606.8|3594.8|3604.4|3592.4|0
1623751040000|2021-06-15 09:57:20|3603.2|3591.2|3606|3594|3607.7|3594|3602.2|3590.2|1
1623751050000|2021-06-15 09:57:30|3605.5|3593.5|3605.5|3593.5|3606|3594|3605|3593|0
1623751060000|2021-06-15 09:57:40|3605.7|3593.7|3606.3|3594.3|3606.3|3594.3|3605.7|3593.7|0
1623751070000|2021-06-15 09:57:50|3605.3|3593.3|3605.3|3593.3|3605.3|3593.3|3605.3|3593.3|0
1623751080000|2021-06-15 09:58:00|3604.4|3592.4|3604.4|3592.4|3604.4|3592.4|3604.4|3592.4|0
1623751090000|2021-06-15 09:58:10|3604.1|3592.1|3603|3591|3604.4|3592.4|3603|3591|10
1623751100000|2021-06-15 09:58:20|3603.4|3591.4|3604.2|3592.2|3604.2|3592.2|3602.2|3590.2|0
1623751110000|2021-06-15 09:58:30|3602.4|3590.4|3602.2|3590.2|3602.4|3590.4|3602.2|3590.2|0
1623751120000|2021-06-15 09:58:40|3601.7|3589.7|3602.2|3590.2|3602.2|3590.2|3601.3|3589.3|0
1623751140000|2021-06-15 09:59:00|3603|3591|3603|3591|3603.9|3591.9|3603|3591|3
1623751150000|2021-06-15 09:59:10|3603.7|3591.7|3602.5|3590.5|3603.7|3591.7|3602.2|3590.2|1
1623751160000|2021-06-15 09:59:20|3602.9|3590.9|3602.4|3590.4|3602.9|3590.9|3601.1|3589.1|14
1623751170000|2021-06-15 09:59:30|3602.1|3590.1|3605.4|3593.4|3606.6|3593.4|3602.1|3589.3|3
1623751180000|2021-06-15 09:59:40|3606.9|3590.9|3606.9|3590.9|3607.7|3594.6|3604.4|3586.7|0
1623751190000|2021-06-15 09:59:50|3604.9|3592.9|3607.8|3591.8|3609.2|3595.9|3600|3587.2|5
1623810600000|2021-06-16 02:30:00|3554.7|3538.7|3551.9|3535.9|3554.7|3538.7|3551.9|3535.9|0
1623810610000|2021-06-16 02:30:10|3552.2|3536.2|3562.5|3542.5|3562.5|3542.5|3552.2|3534.3|0
1623810620000|2021-06-16 02:30:20|3562.9|3542.9|3562.2|3542.2|3563.3|3543.3|3561.9|3541.9|0
1623810630000|2021-06-16 02:30:30|3562.9|3542.9|3559.7|3543.7|3562.9|3547|3558|3542.9|0
1623810640000|2021-06-16 02:30:40|3559.5|3543.5|3557.2|3537.2|3560|3544|3554.4|3537.2|0
1623810650000|2021-06-16 02:30:50|3556.4|3536.4|3553.5|3537.5|3556.8|3538.2|3553|3536.4|0
1623810660000|2021-06-16 02:31:00|3553.2|3537.2|3552|3536|3555.2|3539.2|3549.5|3536|0
1623810670000|2021-06-16 02:31:10|3551.9|3535.9|3550.2|3534.2|3551.9|3536|3547.8|3531.8|0
1623810680000|2021-06-16 02:31:20|3548.7|3532.7|3546.5|3530.5|3549.2|3533.7|3545|3530.5|0
1623810690000|2021-06-16 02:31:30|3547|3531|3544|3532|3547.2|3532|3544|3531|0
1623810700000|2021-06-16 02:31:40|3545.9|3529.9|3545.2|3529.2|3545.9|3529.9|3545.2|3529.2|0
1623810710000|2021-06-16 02:31:50|3545|3529|3544.2|3528.2|3545|3529|3543.8|3527.8|0
1623810720000|2021-06-16 02:32:00|3544.4|3528.4|3540.2|3528.2|3544.4|3530.2|3540.2|3527.2|0
1623810730000|2021-06-16 02:32:10|3541|3529|3539.3|3527.3|3541|3529|3539.2|3527.2|0
1623810740000|2021-06-16 02:32:20|3542.2|3526.2|3543.9|3527.9|3544.2|3530.7|3540.9|3526.2|0
1623810750000|2021-06-16 02:32:30|3543.2|3527.2|3544.2|3528.2|3544.2|3529.3|3541.3|3527.2|0
1623810760000|2021-06-16 02:32:40|3544.5|3528.5|3543.7|3531.7|3545.4|3531.7|3543.7|3528.5|0
1623810770000|2021-06-16 02:32:50|3543.5|3531.5|3542.2|3530.2|3543.5|3531.5|3542|3530|0
1623810780000|2021-06-16 02:33:00|3542|3530|3542.2|3530.2|3542.2|3530.2|3541.7|3529.7|0
1623810790000|2021-06-16 02:33:10|3541.7|3529.7|3541.2|3529.2|3543.4|3530|3541.2|3527.4|0
1623810800000|2021-06-16 02:33:20|3541.7|3529.7|3544.8|3528.8|3544.9|3532.2|3541.7|3528.2|0
1623810810000|2021-06-16 02:33:30|3545.2|3529.2|3543.2|3531.2|3545.2|3531.2|3543|3529.2|0
1623810820000|2021-06-16 02:33:40|3543|3531|3541.7|3529.7|3543|3531|3541.7|3529.7|0
1623810830000|2021-06-16 02:33:50|3544.5|3528.5|3542.7|3530.7|3544.5|3530.7|3542.2|3528.5|0
1623810840000|2021-06-16 02:34:00|3543.2|3531.2|3543.9|3527.9|3544.5|3531.2|3543.2|3527.9|0
1623810850000|2021-06-16 02:34:10|3541.7|3529.7|3544.2|3528.2|3544.2|3529.7|3541.7|3527.8|0
1623810860000|2021-06-16 02:34:20|3542.3|3530.3|3542.6|3530.6|3543.7|3531.7|3542.3|3530.3|0
1623810870000|2021-06-16 02:34:30|3545.1|3529.1|3545.1|3529.1|3545.1|3530.6|3542.6|3529.1|0
1623810880000|2021-06-16 02:34:40|3543.3|3531.3|3546.2|3530.2|3546.2|3532.2|3543.3|3530.2|0
1623810890000|2021-06-16 02:34:50|3545.4|3529.4|3544.7|3528.7|3545.4|3531.3|3542.6|3528.7|0
1623810900000|2021-06-16 02:35:00|3542.9|3530.9|3542.9|3530.9|3545.4|3531.3|3542.2|3529.1|0
1623810910000|2021-06-16 02:35:10|3542.4|3530.4|3546.3|3534.3|3547.9|3534.3|3542.4|3530.4|0
1623810920000|2021-06-16 02:35:20|3546.2|3534.2|3546.3|3534.3|3546.3|3534.3|3546.2|3534.2|0
1623810930000|2021-06-16 02:35:30|3545.8|3533.8|3545.6|3533.6|3545.9|3533.9|3543.7|3531.7|0
1623810940000|2021-06-16 02:35:40|3545.9|3533.9|3546.9|3534.9|3547.3|3535.3|3545.9|3533.9|0
1623810950000|2021-06-16 02:35:50|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1623810960000|2021-06-16 02:36:00|3547.3|3535.3|3547.1|3535.1|3547.3|3535.3|3546.2|3534.2|0
1623810970000|2021-06-16 02:36:10|3546.6|3534.6|3545.3|3533.3|3546.6|3534.6|3545.2|3533.2|0
1623810980000|2021-06-16 02:36:20|3545.5|3533.5|3544.4|3532.4|3545.5|3533.5|3544.4|3532.4|1
1623810990000|2021-06-16 02:36:30|3544.2|3532.2|3543.2|3531.2|3544.2|3532.2|3543.2|3531.2|1
1623811000000|2021-06-16 02:36:40|3542.7|3530.7|3542.6|3530.6|3544.8|3532.8|3540.8|3528.7|6
1623811010000|2021-06-16 02:36:50|3542.4|3530.4|3541.9|3529.9|3542.4|3530.4|3541.9|3529.9|0
1623811020000|2021-06-16 02:37:00|3541.4|3529.4|3541.3|3529.3|3541.4|3529.4|3540.3|3528.3|0
1623811030000|2021-06-16 02:37:10|3541.8|3529.8|3542.7|3530.7|3543.8|3531.8|3541.8|3529.8|0
1623811040000|2021-06-16 02:37:20|3543.2|3531.2|3545.5|3533.5|3545.5|3533.5|3543.2|3531.2|0
1623811050000|2021-06-16 02:37:30|3545.4|3533.4|3545.5|3529.5|3545.5|3533.4|3543.9|3529.5|0
1623811060000|2021-06-16 02:37:40|3545.4|3529.4|3545|3529|3545.4|3529.4|3545|3529|0
1623811070000|2021-06-16 02:37:50|3544.6|3528.6|3542.5|3530.5|3544.6|3530.9|3542|3528.6|0
1623811080000|2021-06-16 02:38:00|3544.1|3528.1|3540.2|3528.2|3544.1|3529.2|3540.2|3526.9|0
1623811090000|2021-06-16 02:38:10|3539.2|3527.2|3539.9|3527.9|3542.4|3527.9|3539.2|3526|1
1623811100000|2021-06-16 02:38:20|3542|3526|3539.7|3527.7|3542.4|3527.9|3539.7|3526|1
1623811110000|2021-06-16 02:38:30|3539.6|3527.6|3540.2|3524.2|3540.2|3527.6|3538.1|3524.2|0
1623811120000|2021-06-16 02:38:40|3540.1|3524.1|3535.2|3519.2|3540.1|3524.1|3535.2|3519.2|1
1623811130000|2021-06-16 02:38:50|3535.7|3519.7|3536.4|3520.4|3536.4|3520.4|3535.7|3519.7|1
1623811140000|2021-06-16 02:39:00|3536.2|3520.2|3533.9|3521.9|3536.2|3522.4|3533.9|3519.9|1
1623811150000|2021-06-16 02:39:10|3534|3522|3533.4|3521.4|3534.4|3522.4|3533.4|3521.4|1
1623811170000|2021-06-16 02:39:30|3535.2|3519.2|3532.2|3516.2|3535.2|3519.4|3531.4|3516.2|0
1623811180000|2021-06-16 02:39:40|3531.7|3515.7|3526.9|3514.9|3531.7|3515.7|3526.7|3511.1|0
1623811190000|2021-06-16 02:39:50|3526.7|3514.7|3525.4|3513.4|3528.2|3514.7|3525.4|3511.2|1
1623811200000|2021-06-16 02:40:00|3525|3513|3531.9|3515.9|3531.9|3515.9|3525|3512.5|0
1623811210000|2021-06-16 02:40:10|3531|3519|3531.5|3519.5|3533.7|3520.2|3531|3517.2|0
1623811220000|2021-06-16 02:40:20|3533.4|3517.4|3530.9|3514.9|3534.1|3520.6|3530.9|3514.9|0
1623811230000|2021-06-16 02:40:30|3530.7|3514.7|3532.4|3512.4|3532.4|3514.9|3529.4|3512.4|0
1623811240000|2021-06-16 02:40:40|3532.7|3512.7|3531|3515|3532.7|3515|3531|3512.7|0
1623811250000|2021-06-16 02:40:50|3531.4|3515.4|3529.9|3513.9|3533.1|3515.4|3529.9|3513.1|0
1623811260000|2021-06-16 02:41:00|3530.9|3510.9|3531.9|3511.9|3531.9|3511.9|3530.9|3510.9|0
1623811270000|2021-06-16 02:41:10|3530.4|3510.4|3530.4|3510.4|3530.4|3510.4|3530.4|3510.4|0
1623811290000|2021-06-16 02:41:30|3528.2|3512.2|3527.5|3511.5|3528.2|3512.2|3527.5|3511.5|0
1623811300000|2021-06-16 02:41:40|3526.5|3510.5|3526.4|3510.4|3526.5|3510.5|3525.9|3509.9|0
1623811310000|2021-06-16 02:41:50|3524.2|3512.2|3526.2|3510.2|3527|3512.2|3524.2|3510.2|0
1623811320000|2021-06-16 02:42:00|3526.4|3510.4|3527.4|3511.4|3527.4|3513.2|3525.2|3510.4|0
1623811330000|2021-06-16 02:42:10|3526.1|3514.1|3529.5|3517.5|3532.9|3517.8|3526.1|3512.1|0
1623811340000|2021-06-16 02:42:20|3532.3|3516.3|3532.6|3516.6|3532.6|3518.8|3530.8|3515.9|0
1623811350000|2021-06-16 02:42:30|3530.8|3518.8|3532.8|3516.8|3532.8|3518.8|3530.8|3516.8|0
1623811360000|2021-06-16 02:42:40|3530.8|3518.8|3527.1|3511.1|3532.2|3518.8|3527.1|3511|2
1623811370000|2021-06-16 02:42:50|3526.9|3510.9|3522.4|3506.4|3526.9|3512.2|3519.2|3505.4|1
1623811380000|2021-06-16 02:43:00|3523.4|3507.4|3522.4|3506.4|3523.9|3510.8|3522.4|3506.4|2
1623811390000|2021-06-16 02:43:10|3523.8|3503.8|3520.5|3504.5|3523.8|3504.5|3520.5|3502.1|0
1623811400000|2021-06-16 02:43:20|3520.1|3504.1|3519.8|3503.8|3520.1|3504.1|3515.6|3501.6|0
1623811410000|2021-06-16 02:43:30|3519.4|3503.4|3515.3|3503.3|3519.4|3503.4|3515.3|3503.3|0
1623811430000|2021-06-16 02:43:50|3514.9|3502.9|3509|3489|3518.3|3502.9|3497.4|3477.4|9
1623811440000|2021-06-16 02:44:00|3509.8|3489.8|3505.8|3493.8|3509.8|3493.8|3504|3486.5|4
1623811450000|2021-06-16 02:44:10|3505.9|3493.9|3506|3490|3506.7|3494.7|3504.1|3489.6|6
1623811460000|2021-06-16 02:44:20|3506.2|3490.2|3513.2|3493.2|3513.2|3493.2|3506.2|3490.2|0
1623811470000|2021-06-16 02:44:30|3513.8|3493.8|3512.7|3496.7|3515.2|3497|3512.3|3493.8|0
1623811480000|2021-06-16 02:44:40|3514.8|3494.8|3507.9|3495.9|3514.8|3497|3507.5|3494.8|1
1623811490000|2021-06-16 02:44:50|3511.2|3495.2|3511.2|3495.2|3511.2|3495.2|3511.2|3495.2|0
1623811500000|2021-06-16 02:45:00|3511.9|3495.9|3510.8|3494.8|3511.9|3496.3|3508.3|3494.8|0
1623811510000|2021-06-16 02:45:10|3511.8|3495.8|3511.7|3495.7|3512.2|3496.2|3511.3|3495.3|0
1623811520000|2021-06-16 02:45:20|3511.8|3495.8|3520.4|3500.4|3520.4|3501|3511.8|3495.2|0
1623811530000|2021-06-16 02:45:30|3520|3500|3522.5|3502.5|3522.5|3502.5|3520|3500|0
1623811540000|2021-06-16 02:45:40|3522.9|3502.9|3525.1|3505.1|3525.1|3505.1|3522.9|3502.9|0
1623811550000|2021-06-16 02:45:50|3524.2|3508.2|3527.6|3507.6|3527.6|3508.2|3524.2|3504.5|0
1623811560000|2021-06-16 02:46:00|3527.9|3507.9|3525|3505|3528.7|3510.3|3523.5|3503.5|0
1623811570000|2021-06-16 02:46:10|3520.5|3504.5|3519.7|3503.7|3520.5|3505.6|3517.6|3502.7|0
1623811580000|2021-06-16 02:46:20|3518.5|3506.5|3517|3505|3518.5|3506.5|3517|3505|0
1623811590000|2021-06-16 02:46:30|3515.9|3503.9|3513.5|3501.5|3515.9|3503.9|3513.5|3501.5|5
1623811600000|2021-06-16 02:46:40|3513.9|3501.9|3517.3|3501.3|3517.3|3503|3513.5|3501.2|4
1623811610000|2021-06-16 02:46:50|3518.9|3498.9|3517|3501|3518.9|3501|3517|3498.9|0
1623811620000|2021-06-16 02:47:00|3516.9|3500.9|3514.9|3498.9|3516.9|3500.9|3514.9|3498.9|0
1623811630000|2021-06-16 02:47:10|3514.5|3498.5|3512.4|3496.4|3514.5|3498.5|3512.4|3496.4|0
1623811640000|2021-06-16 02:47:20|3513|3497|3516.9|3500.9|3518.3|3500.9|3513|3497|0
1623811650000|2021-06-16 02:47:30|3517|3501|3518.5|3502.5|3519.1|3503.1|3517|3501|0
1623811660000|2021-06-16 02:47:40|3518.6|3502.6|3518.6|3502.6|3518.6|3502.6|3518.6|3502.6|0
1623811670000|2021-06-16 02:47:50|3517.6|3505.6|3520.3|3504.3|3520.3|3505.6|3517.6|3503.6|0
1623811680000|2021-06-16 02:48:00|3519.5|3503.5|3521|3505|3521|3505|3519.5|3503.5|0
1623811690000|2021-06-16 02:48:10|3520.6|3504.6|3519.1|3507.1|3521|3507.1|3519.1|3504.6|0
1623811700000|2021-06-16 02:48:20|3519.4|3507.4|3521.4|3509.4|3521.4|3509.4|3519.1|3507.1|0
1623811720000|2021-06-16 02:48:40|3521.7|3509.7|3521.9|3509.9|3522.6|3510.6|3521.7|3509.7|0
1623811730000|2021-06-16 02:48:50|3520.7|3508.7|3519.1|3507.1|3520.7|3508.7|3519.1|3507.1|0
1623811740000|2021-06-16 02:49:00|3518.8|3506.8|3520.3|3504.3|3520.3|3506.8|3518.8|3503.9|0
1623811750000|2021-06-16 02:49:10|3519.1|3507.1|3522.2|3510.2|3522.2|3510.2|3519.1|3507.1|1
1623811760000|2021-06-16 02:49:20|3522.6|3510.6|3521.7|3509.7|3522.6|3510.6|3521.1|3509.1|0
1623811770000|2021-06-16 02:49:30|3520.7|3508.7|3519.6|3503.6|3520.7|3508.7|3519.6|3503.6|0
1623811780000|2021-06-16 02:49:40|3519.8|3503.8|3517.1|3501.1|3519.8|3503.8|3517|3501|0
1623811790000|2021-06-16 02:49:50|3517.6|3501.6|3517|3501|3518.6|3504.5|3516.5|3501|0
1623811800000|2021-06-16 02:50:00|3516.8|3500.8|3513|3497|3516.8|3500.8|3513|3497|0
1623811810000|2021-06-16 02:50:10|3513.5|3497.5|3513.1|3501.1|3514.9|3501.1|3512.6|3497.5|0
1623811820000|2021-06-16 02:50:20|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|0
1623811830000|2021-06-16 02:50:30|3516.1|3500.1|3516.3|3504.3|3517.8|3504.3|3514.1|3500.1|0
1623811840000|2021-06-16 02:50:40|3516.1|3504.1|3517.3|3501.3|3517.4|3504.4|3515.9|3501.3|0
1623811850000|2021-06-16 02:50:50|3516.9|3500.9|3517.8|3497.8|3517.8|3500.9|3514.8|3496.8|2
1623811860000|2021-06-16 02:51:00|3515.9|3499.9|3515.3|3503.3|3516.4|3503.3|3514.3|3499.3|0
1623811870000|2021-06-16 02:51:10|3514.8|3502.8|3521.8|3509.8|3521.8|3509.8|3514.4|3502.4|1
1623811890000|2021-06-16 02:51:30|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|0
1623811900000|2021-06-16 02:51:40|3520.5|3508.5|3518.1|3506.1|3520.5|3508.5|3518.1|3506.1|0
1623811910000|2021-06-16 02:51:50|3519|3507|3515.7|3499.7|3519|3507|3515.5|3499.5|0
1623811920000|2021-06-16 02:52:00|3515.2|3499.2|3515.7|3499.7|3515.7|3499.7|3515|3499|0
1623811930000|2021-06-16 02:52:10|3515.8|3499.8|3515.8|3499.8|3515.8|3499.8|3515.8|3499.8|0
1623811940000|2021-06-16 02:52:20|3516.7|3500.7|3518.8|3502.8|3518.8|3502.8|3516.7|3500.7|0
1623811950000|2021-06-16 02:52:30|3517|3505|3518.1|3506.1|3518.1|3506.1|3517|3505|0
1623811960000|2021-06-16 02:52:40|3518|3506|3517.3|3505.3|3518|3506|3517.3|3505.3|0
1623811990000|2021-06-16 02:53:10|3518|3506|3518.5|3506.5|3518.5|3506.5|3518|3506|0
1623812000000|2021-06-16 02:53:20|3518.9|3506.9|3518.5|3506.5|3518.9|3506.9|3518.5|3506.5|0
1623812010000|2021-06-16 02:53:30|3518.9|3506.9|3518.3|3506.3|3519.4|3507.4|3518.3|3506.3|0
1623812030000|2021-06-16 02:53:50|||||||||6
1623812040000|2021-06-16 02:54:00|3516.3|3504.3|3515.3|3503.3|3516.3|3504.3|3515.3|3503.3|4
1623812050000|2021-06-16 02:54:10|3515.6|3503.6|3515.3|3503.3|3515.6|3503.6|3515.3|3503.3|0
1623812060000|2021-06-16 02:54:20|3514.9|3502.9|3514.4|3502.4|3514.9|3502.9|3514.4|3502.4|4
1623812070000|2021-06-16 02:54:30|3516.4|3500.4|3514.2|3502.2|3516.4|3502.4|3513.9|3500|0
1623812080000|2021-06-16 02:54:40|3513.5|3501.5|3516.8|3500.8|3516.9|3501.5|3513.5|3499.4|0
1623812090000|2021-06-16 02:54:50|3516.4|3500.4|3516.4|3500.4|3516.4|3500.4|3516.4|3500.4|0
1623812100000|2021-06-16 02:55:00|3516.3|3500.3|3515.9|3499.9|3516.3|3500.3|3515.9|3499.9|0
1623812110000|2021-06-16 02:55:10|3515.5|3499.5|3515.9|3499.9|3515.9|3499.9|3515.4|3499.4|0
1623812130000|2021-06-16 02:55:30|3516.8|3500.8|3516.8|3500.8|3516.8|3500.8|3516.8|3500.8|0
1623812140000|2021-06-16 02:55:40|3516.6|3500.6|3516.8|3500.8|3516.8|3500.8|3516.6|3500.6|0
1623812150000|2021-06-16 02:55:50|3516.9|3500.9|3518.4|3502.4|3518.4|3502.4|3516.9|3500.9|0
1623812160000|2021-06-16 02:56:00|3518.3|3502.3|3518.4|3502.4|3518.4|3502.4|3517.4|3501.4|0
1623812170000|2021-06-16 02:56:10|3518.8|3502.8|3518.4|3502.4|3518.8|3502.8|3518.4|3502.4|0
1623812180000|2021-06-16 02:56:20|3518.8|3502.8|3518.6|3502.6|3518.8|3503.9|3515.9|3502.6|0
1623812190000|2021-06-16 02:56:30|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|0
1623812200000|2021-06-16 02:56:40|3518.6|3502.6|3518.5|3502.5|3518.6|3502.6|3518.5|3502.5|0
1623812220000|2021-06-16 02:57:00|3518.1|3502.1|3515.6|3503.6|3518.1|3503.6|3515.6|3501.8|0
1623812230000|2021-06-16 02:57:10|3515.5|3503.5|3515.4|3503.4|3515.5|3503.5|3515.4|3503.4|0
1623812240000|2021-06-16 02:57:20|3515|3503|3513.1|3501.1|3515.1|3503.1|3513.1|3501.1|0
1623812250000|2021-06-16 02:57:30|3512.8|3500.8|3512.1|3500.1|3512.8|3500.8|3512.1|3500.1|0
1623812260000|2021-06-16 02:57:40|3512.3|3500.3|3512.4|3500.4|3512.4|3500.4|3512.3|3500.3|4
1623812270000|2021-06-16 02:57:50|3515.3|3499.3|3515.1|3499.1|3515.6|3499.6|3515.1|3499.1|0
1623812280000|2021-06-16 02:58:00|3515.3|3499.3|3515.1|3499.1|3515.3|3499.3|3515.1|3499.1|0
1623812290000|2021-06-16 02:58:10|3513|3501|3512.6|3500.6|3513|3501|3512.6|3500.6|0
1623812300000|2021-06-16 02:58:20|3512.5|3500.5|3512.6|3500.6|3512.6|3500.6|3512.5|3500.5|0
1623812310000|2021-06-16 02:58:30|3512.3|3500.3|3512.3|3500.3|3512.3|3500.3|3512.3|3500.3|0
1623812320000|2021-06-16 02:58:40|3512.1|3500.1|3512.1|3500.1|3512.1|3500.1|3512.1|3500.1|0
1623812340000|2021-06-16 02:59:00|3512.3|3500.3|3512|3500|3512.3|3500.3|3512|3500|0
1623812350000|2021-06-16 02:59:10|3512.6|3500.6|3512.5|3500.5|3512.6|3500.6|3512.5|3500.5|0
1623812360000|2021-06-16 02:59:20|3512.6|3500.6|3513.1|3501.1|3513.1|3501.1|3512.6|3500.6|0
1623812370000|2021-06-16 02:59:30|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|0
1623812380000|2021-06-16 02:59:40|3513.1|3501.1|3513|3501|3513.1|3501.1|3513|3501|0
1623812390000|2021-06-16 02:59:50|3512.5|3500.5|3512.5|3500.5|3512.5|3500.5|3512.5|3500.5|0
1623812400000|2021-06-16 03:00:00|3512.6|3500.6|3512.3|3500.3|3512.7|3500.7|3512.3|3500.3|5
1623812410000|2021-06-16 03:00:10|3512.8|3500.8|3512.4|3500.4|3512.8|3500.8|3512.3|3500.3|0
1623812420000|2021-06-16 03:00:20|3513.1|3501.1|3512.8|3500.8|3513.1|3501.1|3512.8|3500.8|0
1623812430000|2021-06-16 03:00:30|3512.6|3500.6|3513.3|3501.3|3513.3|3501.3|3511.8|3499.8|2
1623812440000|2021-06-16 03:00:40|3512.5|3500.5|3509.5|3497.5|3512.5|3500.5|3509.5|3497.5|0
1623812450000|2021-06-16 03:00:50|3511.3|3499.3|3512.7|3500.7|3513|3501|3511.3|3499.3|0
1623812460000|2021-06-16 03:01:00|3512.5|3500.5|3511.5|3499.5|3512.5|3500.5|3511.4|3499.4|2
1623812470000|2021-06-16 03:01:10|3511.4|3499.4|3510.2|3498.2|3511.5|3499.5|3510.2|3498.2|0
1623812480000|2021-06-16 03:01:20|3510|3498|3510|3498|3510|3498|3510|3498|0
1623812490000|2021-06-16 03:01:30|3510.1|3498.1|3512.5|3500.5|3512.5|3500.5|3510|3498|0
1623812500000|2021-06-16 03:01:40|3512.9|3500.9|3512.9|3500.9|3512.9|3500.9|3512.9|3500.9|0
1623812510000|2021-06-16 03:01:50|3513.4|3501.4|3513|3501|3513.4|3501.4|3512.9|3500.9|2
1623812520000|2021-06-16 03:02:00|3513.4|3501.4|3513.9|3501.9|3513.9|3501.9|3513.4|3501.4|0
1623812530000|2021-06-16 03:02:10|3513.4|3501.4|3511|3499|3513.4|3501.4|3510.9|3498.9|0
1623812540000|2021-06-16 03:02:20|3510.9|3498.9|3510|3498|3510.9|3498.9|3510|3498|0
1623812550000|2021-06-16 03:02:30|3510.4|3498.4|3511.4|3499.4|3511.4|3499.4|3510.4|3498.4|0
1623812570000|2021-06-16 03:02:50|3511.9|3499.9|3513.4|3501.4|3513.4|3501.4|3511.9|3499.9|4
1623812580000|2021-06-16 03:03:00|3513.3|3501.3|3510.6|3498.6|3513.3|3501.3|3510.6|3498.6|3
1623812590000|2021-06-16 03:03:10|3511.1|3499.1|3511.6|3499.6|3512|3500|3511.1|3499.1|0
1623812600000|2021-06-16 03:03:20|3511.8|3499.8|3512.6|3500.6|3512.6|3500.6|3511.8|3499.8|0
1623812610000|2021-06-16 03:03:30|3512.5|3500.5|3512.6|3500.6|3512.6|3500.6|3512.5|3500.5|0
1623812620000|2021-06-16 03:03:40|3512.8|3500.8|3514.1|3502.1|3514.1|3502.1|3512.8|3500.8|1
1623812630000|2021-06-16 03:03:50|3514.3|3502.3|3516.8|3504.8|3516.8|3504.8|3514.3|3502.3|0
1623812640000|2021-06-16 03:04:00|3517.1|3505.1|3517.5|3505.5|3517.5|3505.5|3517.1|3505.1|1
1623812650000|2021-06-16 03:04:10|3517.9|3505.9|3522.4|3510.4|3522.4|3510.4|3517.9|3505.9|0
1623812660000|2021-06-16 03:04:20|3522.3|3510.3|3522.3|3510.3|3522.3|3510.3|3522.3|3510.3|0
1623812670000|2021-06-16 03:04:30|3521.9|3509.9|3518.3|3506.3|3521.9|3509.9|3518.3|3506.3|1
1623812680000|2021-06-16 03:04:40|3518.6|3506.6|3521|3509|3521|3509|3518.6|3506.6|1
1623812690000|2021-06-16 03:04:50|3521.4|3509.4|3521.5|3509.5|3521.5|3509.5|3521.4|3509.4|0
1623812700000|2021-06-16 03:05:00|3521.7|3509.7|3523.8|3511.8|3523.8|3511.8|3521.7|3509.7|0
1623812710000|2021-06-16 03:05:10|||||||||3
1623812720000|2021-06-16 03:05:20|3525.8|3513.8|3522.4|3510.4|3525.8|3513.8|3522.4|3510.4|2
1623812730000|2021-06-16 03:05:30|3522.5|3510.5|3522.5|3510.5|3522.9|3510.9|3522.4|3510.4|4
1623812740000|2021-06-16 03:05:40|3522.4|3510.4|3518.7|3506.7|3522.7|3510.7|3518|3506|5
1623812750000|2021-06-16 03:05:50|3518.5|3506.5|3515.9|3503.9|3518.5|3506.5|3515.1|3503.1|8
1623812760000|2021-06-16 03:06:00|3515.6|3503.6|3515.8|3503.8|3516.5|3504.5|3515.6|3503.6|1
1623812770000|2021-06-16 03:06:10|3516.2|3504.2|3519.3|3507.3|3519.3|3507.3|3516.2|3504.2|0
1623812780000|2021-06-16 03:06:20|3519.7|3507.7|3521.2|3509.2|3523.2|3509.3|3519.7|3506.8|0
1623812790000|2021-06-16 03:06:30|3521|3509|3521|3509|3521|3509|3521|3509|0
1623812800000|2021-06-16 03:06:40|3520.9|3508.9|3520.2|3508.2|3520.9|3508.9|3520|3508|0
1623812810000|2021-06-16 03:06:50|3520.5|3508.5|3520|3508|3520.5|3508.5|3520|3508|0
1623812820000|2021-06-16 03:07:00|3519.9|3507.9|3517.7|3505.7|3519.9|3507.9|3516.2|3504.2|3
1623812830000|2021-06-16 03:07:10|3517.5|3505.5|3519.5|3507.5|3519.5|3507.5|3517.5|3505.5|0
1623812850000|2021-06-16 03:07:30|3519.4|3507.4|3522|3510|3522|3510|3519.2|3507.2|0
1623812860000|2021-06-16 03:07:40|3522.2|3510.2|3522.5|3510.5|3522.5|3510.5|3522.2|3510.2|0
1623812880000|2021-06-16 03:08:00|3522|3510|3522|3510|3522|3510|3522|3510|0
1623812890000|2021-06-16 03:08:10|3522.2|3510.2|3522|3510|3522.5|3510.5|3522|3510|0
1623812900000|2021-06-16 03:08:20|3522.2|3510.2|3519|3507|3522.2|3510.2|3518.9|3506.9|0
1623812910000|2021-06-16 03:08:30|3518.5|3506.5|3518.7|3506.7|3518.8|3506.8|3518.5|3506.5|0
1623812920000|2021-06-16 03:08:40|3519.2|3507.2|3521.3|3509.3|3521.3|3509.3|3519.2|3507.2|0
1623812930000|2021-06-16 03:08:50|3521.7|3509.7|3521|3509|3521.7|3509.7|3521|3509|0
1623812940000|2021-06-16 03:09:00|3521.5|3509.5|3520|3508|3521.5|3509.5|3520|3508|0
1623812950000|2021-06-16 03:09:10|3520.4|3508.4|3521|3509|3521|3509|3520.4|3508.4|0
1623812960000|2021-06-16 03:09:20|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|0
1623812970000|2021-06-16 03:09:30|3521|3509|3521|3509|3521|3509|3521|3509|0
1623812980000|2021-06-16 03:09:40|3519.5|3507.5|3516.7|3504.7|3519.5|3507.5|3516.7|3504.7|0
1623812990000|2021-06-16 03:09:50|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|0
1623813000000|2021-06-16 03:10:00|3516|3504|3516|3504|3516|3504|3516|3504|0
1623813010000|2021-06-16 03:10:10|3514|3502|3513.4|3501.4|3514|3502|3513.4|3501.4|0
1623813020000|2021-06-16 03:10:20|3512.5|3500.5|3510|3498|3512.5|3500.5|3510|3498|0
1623813030000|2021-06-16 03:10:30|3507.9|3495.9|3506.4|3494.4|3507.9|3495.9|3506|3494|0
1623813040000|2021-06-16 03:10:40|3505.9|3493.9|3506.5|3494.5|3506.5|3494.5|3505.4|3493.4|0
1623813050000|2021-06-16 03:10:50|3506.4|3494.4|3510.5|3498.5|3510.5|3498.5|3506|3494|0
1623813060000|2021-06-16 03:11:00|3510|3498|3510.5|3498.5|3510.5|3498.5|3510|3498|0
1623813070000|2021-06-16 03:11:10|3510|3498|3510.2|3498.2|3510.2|3498.2|3510|3498|0
1623813080000|2021-06-16 03:11:20|3510.5|3498.5|3509.5|3497.5|3510.5|3498.5|3509.5|3497.5|0
1623813090000|2021-06-16 03:11:30|3509|3497|3509|3497|3509|3497|3509|3497|0
1623813100000|2021-06-16 03:11:40|3509.2|3497.2|3510.5|3498.5|3510.5|3498.5|3509.2|3497.2|0
1623813110000|2021-06-16 03:11:50|3510.7|3498.7|3511|3499|3511|3499|3510.7|3498.7|2
1623813120000|2021-06-16 03:12:00|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|0
1623813130000|2021-06-16 03:12:10|3511.5|3499.5|3511.2|3499.2|3511.7|3499.7|3511.2|3499.2|0
1623813140000|2021-06-16 03:12:20|3511|3499|3511.9|3499.9|3511.9|3499.9|3511|3499|1
1623813150000|2021-06-16 03:12:30|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|0
1623813160000|2021-06-16 03:12:40|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|2
1623813170000|2021-06-16 03:12:50|3511.3|3499.3|3511.3|3499.3|3511.3|3499.3|3511.3|3499.3|0
1623813180000|2021-06-16 03:13:00|3511|3499|3506.4|3494.4|3511|3499|3506.2|3494.2|1
1623813190000|2021-06-16 03:13:10|3506|3494|3505.5|3493.5|3506.4|3494.4|3505.5|3493.5|0
1623813200000|2021-06-16 03:13:20|3506.8|3494.8|3506.8|3494.8|3506.8|3494.8|3506.8|3494.8|0
1623813210000|2021-06-16 03:13:30|3507.3|3495.3|3507.9|3495.9|3507.9|3495.9|3507.3|3495.3|0
1623813220000|2021-06-16 03:13:40|3508.2|3496.2|3511.2|3499.2|3514|3500|3508.2|3496.2|3
1623813230000|2021-06-16 03:13:50|3511.4|3499.4|3512|3500|3512|3500|3511|3499|1
1623813240000|2021-06-16 03:14:00|3513.2|3501.2|3514.7|3502.7|3514.7|3502.7|3511.4|3499.4|1
1623813250000|2021-06-16 03:14:10|3514.8|3502.8|3515.3|3503.3|3515.3|3503.3|3514.8|3502.8|0
1623813260000|2021-06-16 03:14:20|3514.9|3502.9|3512.8|3500.8|3514.9|3502.9|3512.8|3500.8|0
1623813270000|2021-06-16 03:14:30|3512.5|3500.5|3510.8|3498.8|3512.5|3500.5|3510.8|3498.8|0
1623813280000|2021-06-16 03:14:40|3510.7|3498.7|3509.9|3497.9|3510.7|3498.7|3509.9|3497.9|0
1623813290000|2021-06-16 03:14:50|3510|3498|3510|3498|3510|3498|3510|3498|0
1623813300000|2021-06-16 03:15:00|3509.8|3497.8|3510.2|3498.2|3510.5|3498.5|3509.8|3497.8|0
1623813310000|2021-06-16 03:15:10|3510|3498|3512.7|3496.7|3512.7|3499.9|3510|3496.6|0
1623813320000|2021-06-16 03:15:20|3510.3|3498.3|3512.2|3500.2|3514|3500.3|3510.3|3496.7|0
1623813330000|2021-06-16 03:15:30|3512.7|3500.7|3513.5|3501.5|3513.5|3501.5|3512.5|3500.5|0
1623813340000|2021-06-16 03:15:40|3513.8|3501.8|3515.8|3503.8|3515.8|3503.8|3513.8|3501.8|1
1623813350000|2021-06-16 03:15:50|3516.3|3504.3|3517.3|3505.3|3517.3|3505.3|3516.3|3504.3|0
1623813360000|2021-06-16 03:16:00|3517.1|3505.1|3517.3|3505.3|3517.8|3505.8|3517.1|3505.1|4
1623813370000|2021-06-16 03:16:10|3518.4|3506.4|3517.7|3505.7|3518.4|3506.4|3516.9|3504.9|0
1623813380000|2021-06-16 03:16:20|3517.5|3505.5|3518.2|3506.2|3518.2|3506.2|3517.5|3505.5|0
1623813390000|2021-06-16 03:16:30|3518.5|3506.5|3518.9|3506.9|3518.9|3506.9|3517.7|3505.7|0
1623813400000|2021-06-16 03:16:40|3518.5|3506.5|3520.4|3508.4|3520.4|3508.4|3518.5|3506.5|0
1623813410000|2021-06-16 03:16:50|3520.8|3508.8|3520.4|3508.4|3520.9|3508.9|3520.4|3508.4|0
1623813420000|2021-06-16 03:17:00|3520.9|3508.9|3520.4|3508.4|3520.9|3508.9|3520.4|3508.4|0
1623813430000|2021-06-16 03:17:10|3519.9|3507.9|3516.4|3504.4|3519.9|3507.9|3516.4|3504.4|0
1623813450000|2021-06-16 03:17:30|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|1
1623813460000|2021-06-16 03:17:40|3516.9|3504.9|3517.2|3505.2|3517.2|3505.2|3515.7|3503.7|4
1623813480000|2021-06-16 03:18:00|3516.8|3504.8|3513.3|3501.3|3516.8|3504.8|3512.6|3500.6|2
1623813490000|2021-06-16 03:18:10|3513.4|3501.4|3513.8|3501.8|3513.8|3501.8|3513.4|3501.4|4
1623813500000|2021-06-16 03:18:20|3513.4|3501.4|3513.9|3501.9|3513.9|3501.9|3512.4|3500.4|1
1623813510000|2021-06-16 03:18:30|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|0
1623813520000|2021-06-16 03:18:40|3516.9|3500.9|3518.5|3506.5|3519.7|3506.9|3514.4|3500.9|0
1623813530000|2021-06-16 03:18:50|3518.9|3506.9|3519.3|3507.3|3519.3|3507.3|3518.9|3506.9|0
1623813550000|2021-06-16 03:19:10|3518.2|3506.2|3518.2|3506.2|3518.6|3506.6|3518.2|3506.2|0
1623813560000|2021-06-16 03:19:20|3516.9|3504.9|3513.7|3501.7|3517.7|3504.9|3513.7|3500.2|1
1623813570000|2021-06-16 03:19:30|3515.1|3499.1|3515.3|3499.3|3515.6|3499.6|3515.1|3499.1|0
1623813590000|2021-06-16 03:19:50|3515.2|3499.2|3514.7|3498.7|3515.2|3499.2|3514.7|3498.7|0
1623813600000|2021-06-16 03:20:00|3514.3|3498.3|3510.9|3498.9|3514.3|3500.2|3510.1|3498.1|0
1623813610000|2021-06-16 03:20:10|3510.2|3498.2|3510.1|3498.1|3510.6|3498.6|3510.1|3498.1|0
1623813620000|2021-06-16 03:20:20|3509.9|3497.9|3508.8|3496.8|3509.9|3497.9|3508.8|3496.8|0
1623813630000|2021-06-16 03:20:30|3508.6|3496.6|3507.2|3495.2|3508.6|3496.6|3507.2|3495.2|0
1623813640000|2021-06-16 03:20:40|3506.9|3494.9|3507.4|3495.4|3507.4|3495.4|3505.6|3493.6|0
1623813650000|2021-06-16 03:20:50|3507|3495|3508.2|3496.2|3510.3|3496.2|3507|3494.3|0
1623813660000|2021-06-16 03:21:00|3508.5|3496.5|3508.5|3496.5|3511|3497|3508.5|3494.7|0
1623813670000|2021-06-16 03:21:10|3508.2|3496.2|3507.8|3495.8|3510.7|3497.2|3507.8|3494.3|0
1623813680000|2021-06-16 03:21:20|3507.4|3495.4|3506.6|3494.6|3507.4|3495.4|3506.6|3494.6|0
1623813690000|2021-06-16 03:21:30|3506.7|3494.7|3507.1|3495.1|3507.1|3495.1|3506.7|3494.7|0
1623813700000|2021-06-16 03:21:40|3509.2|3493.2|3507.8|3495.8|3509.6|3495.8|3507.4|3493.2|0
1623813710000|2021-06-16 03:21:50|3509.9|3493.9|3510.4|3494.4|3510.4|3495.8|3507.8|3493.9|0
1623813720000|2021-06-16 03:22:00|3510.8|3494.8|3508.8|3492.8|3510.8|3495.8|3505.3|3492.8|0
1623813730000|2021-06-16 03:22:10|3506.7|3494.7|3509.5|3497.5|3510.3|3497.5|3506.7|3493.5|0
1623813740000|2021-06-16 03:22:20|3509.7|3497.7|3512.3|3500.3|3512.4|3500.4|3509.3|3497.3|0
1623813750000|2021-06-16 03:22:30|3514.3|3498.3|3508.8|3496.8|3514.3|3500.4|3508.8|3496.8|0
1623813760000|2021-06-16 03:22:40|3509.2|3497.2|3513.7|3501.7|3513.7|3501.7|3508.8|3495.9|0
1623813770000|2021-06-16 03:22:50|3515.9|3499.9|3514.7|3502.7|3516.3|3503.2|3514.7|3499.9|0
1623813780000|2021-06-16 03:23:00|3515.5|3503.5|3515.9|3503.9|3516.2|3504.2|3515.5|3503.5|0
1623813790000|2021-06-16 03:23:10|3514.2|3502.2|3514.3|3502.3|3514.3|3502.3|3513.8|3501.8|0
1623813800000|2021-06-16 03:23:20|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|0
1623813810000|2021-06-16 03:23:30|3515.7|3503.7|3515.8|3503.8|3515.9|3503.9|3515|3503|0
1623813820000|2021-06-16 03:23:40|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|0
1623813830000|2021-06-16 03:23:50|3515.8|3503.8|3515.2|3503.2|3515.8|3503.8|3515.2|3503.2|0
1623813840000|2021-06-16 03:24:00|3515.7|3503.7|3515.9|3503.9|3515.9|3503.9|3515.7|3503.7|0
1623813850000|2021-06-16 03:24:10|3516|3504|3519|3503|3519|3505.4|3516|3503|0
1623813860000|2021-06-16 03:24:20|3517.4|3505.4|3519|3503|3519.4|3505.4|3517.4|3503|1
1623813880000|2021-06-16 03:24:40|3516.9|3504.9|3517.2|3505.2|3519|3505.2|3516.5|3503|0
1623813890000|2021-06-16 03:24:50|3519|3503|3517.2|3505.2|3519|3505.3|3517.2|3503|0
1623813900000|2021-06-16 03:25:00|3517.3|3505.3|3518.8|3506.8|3518.8|3506.8|3517.3|3505.3|0
1623813910000|2021-06-16 03:25:10|3518.7|3506.7|3521.2|3509.2|3521.2|3509.2|3518.7|3506.7|3
1623813920000|2021-06-16 03:25:20|3520.8|3508.8|3523.5|3511.5|3523.5|3511.5|3520.8|3508.8|6
1623813930000|2021-06-16 03:25:30|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|0
1623813940000|2021-06-16 03:25:40|3524.4|3512.4|3525.3|3513.3|3525.3|3513.3|3524.4|3512.4|7
1623813950000|2021-06-16 03:25:50|3525.4|3513.4|3526.9|3514.9|3526.9|3514.9|3525.3|3513.3|0
1623813960000|2021-06-16 03:26:00|3526.4|3514.4|3529|3517|3529|3517|3526.4|3514.4|0
1623813970000|2021-06-16 03:26:10|3529.4|3517.4|3529.5|3517.5|3529.5|3517.5|3529.4|3517.4|0
1623813980000|2021-06-16 03:26:20|3530|3518|3530|3518|3530|3518|3530|3518|1
1623813990000|2021-06-16 03:26:30|3529.5|3517.5|3529|3517|3529.5|3517.5|3529|3517|0
1623814000000|2021-06-16 03:26:40|3528.9|3516.9|3529.2|3517.2|3529.2|3517.2|3528.3|3516.3|0
1623814010000|2021-06-16 03:26:50|3529.3|3517.3|3530.4|3518.4|3531.3|3519.3|3529.3|3517.3|9
1623814020000|2021-06-16 03:27:00|3529.4|3517.4|3529.4|3517.4|3529.8|3517.8|3529.4|3517.4|0
1623814030000|2021-06-16 03:27:10|3529.6|3517.6|3530.1|3518.1|3530.4|3518.4|3529.6|3517.6|0
1623814040000|2021-06-16 03:27:20|3529.6|3517.6|3529.3|3517.3|3529.9|3517.9|3529.3|3517.3|0
1623814060000|2021-06-16 03:27:40|3529.4|3517.4|3529.9|3517.9|3529.9|3517.9|3529.4|3517.4|0
1623814080000|2021-06-16 03:28:00|3530.1|3518.1|3532.3|3520.3|3532.3|3520.3|3529.9|3517.9|0
1623814090000|2021-06-16 03:28:10|3531.8|3519.8|3531.9|3519.9|3531.9|3519.9|3531.8|3519.8|1
1623814110000|2021-06-16 03:28:30|3532.3|3520.3|3531.5|3519.5|3532.5|3520.5|3531.5|3519.5|0
1623814120000|2021-06-16 03:28:40|3531.7|3519.7|3530.7|3518.7|3531.7|3519.7|3530.2|3518.2|0
1623814130000|2021-06-16 03:28:50|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3530.7|3518.7|0
1623814140000|2021-06-16 03:29:00|3530.8|3518.8|3532|3520|3532|3520|3530.7|3518.7|7
1623814150000|2021-06-16 03:29:10|3532.2|3520.2|3533.1|3521.1|3533.3|3521.3|3532|3520|6
1623814160000|2021-06-16 03:29:20|3532.8|3520.8|3534.1|3522.1|3535.4|3522.2|3531.9|3518.3|6
1623814170000|2021-06-16 03:29:30|3533.7|3521.7|3534.7|3518.7|3535.6|3521.7|3531.8|3518.7|1
1623814180000|2021-06-16 03:29:40|3534.3|3518.3|3534.3|3518.3|3534.3|3518.3|3534.3|3518.3|0
1623814190000|2021-06-16 03:29:50|3533.6|3521.6|3534.7|3518.7|3535.6|3521.6|3533.6|3518.7|0
1623814200000|2021-06-16 03:30:00|3534.3|3518.3|3535.1|3523.1|3535.1|3523.1|3534.3|3518.3|0
1623814220000|2021-06-16 03:30:20|3534.7|3522.7|3535.7|3523.7|3535.7|3523.7|3534.7|3522.7|0
1623814230000|2021-06-16 03:30:30|3535.8|3523.8|3540.3|3528.3|3540.3|3528.3|3535.8|3523.8|7
1623814240000|2021-06-16 03:30:40|3541.9|3529.9|3547.9|3535.9|3549.3|3535.9|3541|3529|6
1623814250000|2021-06-16 03:30:50|3548.6|3532.6|3546.4|3530.4|3548.6|3532.6|3544|3526.3|2
1623814260000|2021-06-16 03:31:00|3546.8|3530.8|3546.5|3530.5|3546.8|3532|3543.3|3528.8|0
1623814270000|2021-06-16 03:31:10|3544.5|3532.5|3547.5|3531.5|3547.9|3533.9|3544.5|3531|0
1623814280000|2021-06-16 03:31:20|3545.3|3533.3|3547.5|3531.5|3547.5|3533.3|3545|3531.2|0
1623814290000|2021-06-16 03:31:30|3547|3531|3547|3531|3547|3532|3544|3530.2|0
1623814300000|2021-06-16 03:31:40|3547.5|3531.5|3544.3|3532.3|3547.5|3532.3|3544.3|3530.4|0
1623814310000|2021-06-16 03:31:50|3544.2|3532.2|3545.3|3529.3|3545.4|3532.2|3544.2|3528.8|0
1623814320000|2021-06-16 03:32:00|3545.4|3529.4|3543.9|3531.9|3546.1|3532.6|3543.6|3529.4|0
1623814330000|2021-06-16 03:32:10|3543.3|3531.3|3541.7|3529.7|3543.3|3531.3|3541.7|3529.7|0
1623814350000|2021-06-16 03:32:30|3544.8|3528.8|3542.7|3530.7|3544.8|3530.7|3541.3|3528.8|0
1623814360000|2021-06-16 03:32:40|3540.6|3528.6|3539.3|3527.3|3540.6|3528.6|3539.3|3527.3|0
1623814370000|2021-06-16 03:32:50|3539.8|3527.8|3539.7|3527.7|3542.2|3529.3|3539.5|3525.8|0
1623814380000|2021-06-16 03:33:00|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|0
1623814390000|2021-06-16 03:33:10|3542.3|3530.3|3541.8|3525.8|3542.3|3530.3|3541.8|3525.8|1
1623814400000|2021-06-16 03:33:20|3541.4|3525.4|3542.5|3526.5|3542.9|3529|3539.3|3525.4|0
1623814410000|2021-06-16 03:33:30|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|1
1623814420000|2021-06-16 03:33:40|3540.8|3528.8|3540.8|3528.8|3540.8|3528.8|3540.8|3528.8|0
1623814430000|2021-06-16 03:33:50|3540.4|3528.4|3539.8|3523.8|3540.4|3528.4|3539.8|3523.8|0
1623814440000|2021-06-16 03:34:00|3536.4|3524.4|3537.2|3525.2|3540.2|3525.7|3536.4|3524.2|0
1623814450000|2021-06-16 03:34:10|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|1
1623814460000|2021-06-16 03:34:20|3538.2|3526.2|3537.7|3525.7|3538.2|3526.2|3537.7|3525.7|0
1623814470000|2021-06-16 03:34:30|3537.8|3525.8|3536.9|3524.9|3537.8|3525.8|3536.9|3524.9|0
1623814480000|2021-06-16 03:34:40|3537.5|3525.5|3536.9|3524.9|3537.9|3525.9|3536.9|3524.9|0
1623814490000|2021-06-16 03:34:50|3536.4|3524.4|3538.4|3526.4|3538.4|3526.4|3536.4|3524.4|0
1623814500000|2021-06-16 03:35:00|3538.3|3526.3|3538.3|3526.3|3538.8|3526.8|3537.8|3525.8|7
1623814510000|2021-06-16 03:35:10|3539|3527|3538.3|3526.3|3539|3527|3538.3|3526.3|0
1623814520000|2021-06-16 03:35:20|3541.8|3529.8|3542.3|3530.3|3542.7|3530.7|3541.8|3529.8|2
1623814530000|2021-06-16 03:35:30|3542.4|3530.4|3542.9|3530.9|3542.9|3530.9|3542.4|3530.4|1
1623814540000|2021-06-16 03:35:40|3543|3531|3542.3|3530.3|3543.3|3531.3|3542.2|3530.2|5
1623814550000|2021-06-16 03:35:50|3542.2|3530.2|3543.2|3531.2|3543.2|3531.2|3542.2|3530.2|1
1623814560000|2021-06-16 03:36:00|3543.5|3531.5|3547.2|3535.2|3547.2|3535.2|3543.5|3531.5|0
1623814570000|2021-06-16 03:36:10|3546.9|3534.9|3545.8|3533.8|3547|3535|3545.7|3533.7|2
1623814580000|2021-06-16 03:36:20|3545.9|3533.9|3546.2|3534.2|3546.2|3534.2|3545.7|3533.7|6
1623814590000|2021-06-16 03:36:30|3546.4|3534.4|3547.2|3535.2|3547.3|3535.3|3546.4|3534.4|2
1623814600000|2021-06-16 03:36:40|3546.8|3534.8|3545.5|3533.5|3548.2|3534.8|3545.5|3531|0
1623814610000|2021-06-16 03:36:50|3545.7|3533.7|3545.5|3533.5|3545.7|3533.7|3545.5|3533.5|0
1623814620000|2021-06-16 03:37:00|3544.8|3532.8|3543.3|3531.3|3545.2|3532.8|3543.3|3529.2|0
1623814630000|2021-06-16 03:37:10|3542.8|3530.8|3541.7|3525.7|3543.3|3531.3|3540|3525.2|5
1623814640000|2021-06-16 03:37:20|3542.6|3526.6|3544.3|3528.3|3544.3|3528.3|3541.7|3525.7|0
1623814650000|2021-06-16 03:37:30|3542.6|3530.6|3543.3|3531.3|3543.3|3531.3|3542.6|3530.6|0
1623814660000|2021-06-16 03:37:40|3542.6|3530.6|3541.8|3529.8|3542.6|3530.6|3541.5|3529.5|0
1623814670000|2021-06-16 03:37:50|3542.6|3530.6|3542.6|3530.6|3543|3531|3542.6|3530.6|0
1623814680000|2021-06-16 03:38:00|3543.3|3531.3|3545.9|3533.9|3545.9|3533.9|3543.3|3531.3|0
1623814690000|2021-06-16 03:38:10|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|0
1623814700000|2021-06-16 03:38:20|3546.4|3534.4|3546.3|3534.3|3546.4|3534.4|3546.3|3534.3|0
1623814710000|2021-06-16 03:38:30|3545.9|3533.9|3545.8|3533.8|3545.9|3533.9|3545.8|3533.8|0
1623814720000|2021-06-16 03:38:40|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|0
1623814730000|2021-06-16 03:38:50|3545.4|3533.4|3545.4|3533.4|3545.9|3533.9|3545.4|3533.4|0
1623814740000|2021-06-16 03:39:00|3543.6|3531.6|3543.6|3531.6|3543.6|3531.6|3543.6|3531.6|0
1623814750000|2021-06-16 03:39:10|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|1
1623814780000|2021-06-16 03:39:40|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|0
1623814800000|2021-06-16 03:40:00|3542.8|3530.8|3543|3531|3543|3531|3542.8|3530.8|0
1623814830000|2021-06-16 03:40:30|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|0
1623814840000|2021-06-16 03:40:40|3542.8|3530.8|3541.4|3529.4|3542.8|3530.8|3541.4|3529.4|0
1623814860000|2021-06-16 03:41:00|3540.5|3528.5|3542.6|3530.6|3543.3|3531.3|3539.6|3527.6|0
1623814870000|2021-06-16 03:41:10|3544.1|3532.1|3544.1|3532.1|3544.1|3532.1|3544.1|3532.1|0
1623814920000|2021-06-16 03:42:00|3543.7|3531.7|3543|3531|3543.7|3531.7|3543|3531|0
1623814940000|2021-06-16 03:42:20|3542.8|3530.8|3542.1|3530.1|3542.8|3530.8|3542.1|3530.1|0
1623814950000|2021-06-16 03:42:30|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|3540.9|3528.9|0
1623814960000|2021-06-16 03:42:40|3542|3530|3541.2|3529.2|3542|3530|3541.2|3529.2|0
1623814970000|2021-06-16 03:42:50|3542.1|3530.1|3542|3530|3542.1|3530.1|3542|3530|0
1623814980000|2021-06-16 03:43:00|3541.8|3529.8|3542|3530|3542.1|3530.1|3541.2|3529.2|0
1623814990000|2021-06-16 03:43:10|3542.1|3530.1|3541.6|3529.6|3542.8|3530.8|3541.6|3529.6|0
1623815000000|2021-06-16 03:43:20|3542.3|3530.3|3542.8|3530.8|3542.8|3530.8|3542.3|3530.3|1
1623815020000|2021-06-16 03:43:40|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1623815030000|2021-06-16 03:43:50|3542|3530|3542.1|3530.1|3542.1|3530.1|3541.8|3529.8|0
1623815060000|2021-06-16 03:44:20|3542.5|3530.5|3543.9|3531.9|3543.9|3531.9|3542.5|3530.5|0
1623815070000|2021-06-16 03:44:30|3542.8|3530.8|3542.1|3530.1|3542.8|3530.8|3542.1|3530.1|0
1623815080000|2021-06-16 03:44:40|3542.8|3530.8|3542.8|3530.8|3543.2|3531.2|3542.8|3530.8|0
1623815090000|2021-06-16 03:44:50|3542.1|3530.1|3541.8|3529.8|3542.1|3530.1|3541.8|3529.8|0
1623815100000|2021-06-16 03:45:00|3541|3529|3541.7|3529.7|3542.1|3530.1|3541|3529|0
1623815110000|2021-06-16 03:45:10|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|0
1623815130000|2021-06-16 03:45:30|3541.7|3529.7|3541.7|3529.7|3541.7|3529.7|3541.7|3529.7|0
1623815150000|2021-06-16 03:45:50|3541.3|3529.3|3539.7|3527.7|3541.3|3529.3|3539.7|3527.7|0
1623815160000|2021-06-16 03:46:00|3539.3|3527.3|3539.6|3527.6|3539.6|3527.6|3539.3|3527.3|0
1623815170000|2021-06-16 03:46:10|3540.1|3528.1|3540|3528|3540.1|3528.1|3540|3528|0
1623815180000|2021-06-16 03:46:20|3540.1|3528.1|3540|3528|3540.5|3528.5|3540|3528|0
1623815190000|2021-06-16 03:46:30|3540.1|3528.1|3540.8|3528.8|3540.8|3528.8|3540|3528|0
1623815200000|2021-06-16 03:46:40|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|0
1623815210000|2021-06-16 03:46:50|3541|3529|3541|3529|3541|3529|3541|3529|0
1623815230000|2021-06-16 03:47:10|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|0
1623815250000|2021-06-16 03:47:30|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|0
1623815260000|2021-06-16 03:47:40|3540.6|3528.6|3541|3529|3541|3529|3540.6|3528.6|0
1623815290000|2021-06-16 03:48:10|3541.3|3529.3|3540|3528|3541.3|3529.3|3540|3528|5
1623815310000|2021-06-16 03:48:30|3539.7|3527.7|3542.3|3526.3|3542.8|3527.7|3539.7|3526.3|5
1623815320000|2021-06-16 03:48:40|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|0
1623815340000|2021-06-16 03:49:00|3540.2|3528.2|3538|3526|3540.2|3528.2|3538|3526|0
1623815360000|2021-06-16 03:49:20|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|0
1623815380000|2021-06-16 03:49:40|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1623815390000|2021-06-16 03:49:50|3538|3526|3537.5|3525.5|3538|3526|3537.5|3525.5|0
1623815400000|2021-06-16 03:50:00|3537.1|3525.1|3536.8|3524.8|3537.1|3525.1|3536.8|3524.8|3
1623815420000|2021-06-16 03:50:20|3537|3525|3537|3525|3537|3525|3537|3525|0
1623815430000|2021-06-16 03:50:30|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1623815470000|2021-06-16 03:51:10|3536.1|3524.1|3535.2|3519.2|3536.1|3524.1|3535.2|3519.2|1
1623815480000|2021-06-16 03:51:20|3534.7|3518.7|3532.3|3520.3|3535.2|3520.3|3532.2|3518.3|0
1623815490000|2021-06-16 03:51:30|3532.2|3520.2|3530.4|3518.4|3532.2|3520.2|3530.4|3518.4|0
1623815500000|2021-06-16 03:51:40|3530.3|3518.3|3529.2|3517.2|3530.3|3518.3|3529.2|3517.2|2
1623815510000|2021-06-16 03:51:50|3529.6|3517.6|3528.9|3516.9|3529.6|3517.6|3528.9|3516.9|1
1623815520000|2021-06-16 03:52:00|3530.1|3518.1|3530.4|3518.4|3532.6|3518.6|3530.1|3515.8|2
1623815530000|2021-06-16 03:52:10|3532.9|3516.9|3529.2|3517.2|3532.9|3518.9|3529.2|3516.2|0
1623815540000|2021-06-16 03:52:20|3528.2|3516.2|3528|3516|3528.2|3516.2|3527.5|3515.5|0
1623815550000|2021-06-16 03:52:30|3526.6|3514.6|3529|3517|3529|3517|3526.5|3514.5|0
1623815560000|2021-06-16 03:52:40|3529.1|3517.1|3529.1|3517.1|3530.6|3518.6|3529|3517|5
1623815570000|2021-06-16 03:52:50|3529.5|3517.5|3529.1|3517.1|3529.5|3517.5|3529.1|3517.1|0
1623815580000|2021-06-16 03:53:00|3528.7|3516.7|3530.1|3510.1|3530.1|3516.7|3527.6|3510.1|5
1623815590000|2021-06-16 03:53:10|3530.3|3510.3|3533.3|3513.3|3533.3|3513.3|3530.3|3510.3|0
1623815600000|2021-06-16 03:53:20|3533.4|3513.4|3532.1|3516.1|3533.4|3516.1|3532.1|3513.4|0
1623815610000|2021-06-16 03:53:30|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|0
1623815620000|2021-06-16 03:53:40|3530.9|3518.9|3531.5|3519.5|3531.5|3519.5|3530.9|3518.9|2
1623815630000|2021-06-16 03:53:50|3531.1|3519.1|3531.5|3519.5|3531.5|3519.5|3531|3519|1
1623815640000|2021-06-16 03:54:00|3531.1|3519.1|3532|3520|3534.2|3520.3|3531.1|3517.8|1
1623815650000|2021-06-16 03:54:10|3533.9|3517.9|3533.9|3517.9|3533.9|3517.9|3533.9|3517.9|0
1623815660000|2021-06-16 03:54:20|3531.4|3519.4|3531|3519|3531.4|3519.4|3531|3519|0
1623815690000|2021-06-16 03:54:50|3530.9|3518.9|3531.8|3515.8|3531.8|3518.9|3529.4|3515.8|0
1623815700000|2021-06-16 03:55:00|3531.2|3515.2|3526.6|3514.6|3531.9|3516.3|3526.6|3514.6|0
1623815710000|2021-06-16 03:55:10|3526.7|3514.7|3526.6|3514.6|3526.7|3514.7|3526.6|3514.6|0
1623815720000|2021-06-16 03:55:20|3526.7|3514.7|3527.1|3515.1|3527.4|3515.4|3525.9|3513.9|0
1623815730000|2021-06-16 03:55:30|3527.4|3515.4|3530|3514|3530.5|3515.4|3527.4|3513.6|0
1623815740000|2021-06-16 03:55:40|3530.5|3514.5|3528.2|3516.2|3531.2|3516.2|3528.2|3514.5|0
1623815760000|2021-06-16 03:56:00|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|0
1623815770000|2021-06-16 03:56:10|3528.9|3516.9|3528.4|3516.4|3528.9|3516.9|3528.4|3516.4|0
1623815790000|2021-06-16 03:56:30|3528|3516|3527.5|3515.5|3528|3516|3527.5|3515.5|10
1623815800000|2021-06-16 03:56:40|||||||||1
1623815830000|2021-06-16 03:57:10|3526.8|3514.8|3526.6|3514.6|3526.8|3514.8|3526.3|3514.3|0
1623815840000|2021-06-16 03:57:20|3526.3|3514.3|3526.3|3514.3|3526.3|3514.3|3526.3|3514.3|0
1623815850000|2021-06-16 03:57:30|3525.8|3513.8|3525.8|3513.8|3525.8|3513.8|3525.8|3513.8|0
1623815870000|2021-06-16 03:57:50|3525|3513|3525|3513|3525|3513|3525|3513|0
1623815880000|2021-06-16 03:58:00|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|0
1623815890000|2021-06-16 03:58:10|3525.8|3513.8|3526.3|3514.3|3526.3|3514.3|3525.8|3513.8|0
1623815900000|2021-06-16 03:58:20|3525.9|3513.9|3525.8|3513.8|3525.9|3513.9|3525.8|3513.8|0
1623815910000|2021-06-16 03:58:30|3525.5|3513.5|3524.2|3512.2|3525.5|3513.5|3524.2|3512.2|0
1623815930000|2021-06-16 03:58:50|3523.3|3511.3|3523.3|3511.3|3523.3|3511.3|3523.3|3511.3|1
1623815940000|2021-06-16 03:59:00|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|0
1623815950000|2021-06-16 03:59:10|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|0
1623815970000|2021-06-16 03:59:30|3524|3512|3525.1|3513.1|3526.7|3513.1|3523.9|3510.4|0
1623815980000|2021-06-16 03:59:40|3525.6|3513.6|3524.6|3512.6|3525.6|3513.6|3524.6|3512.6|0
1623815990000|2021-06-16 03:59:50|3526.4|3510.4|3523.6|3511.6|3526.4|3512|3523.1|3509.6|0
1623816000000|2021-06-16 04:00:00|3526.3|3510.3|3526.2|3510.2|3526.3|3510.3|3526.2|3510.2|3
1623816020000|2021-06-16 04:00:20|3526|3510|3525|3509|3526|3510|3525|3509|0
1623816030000|2021-06-16 04:00:30|3525.4|3509.4|3525.4|3509.4|3525.4|3509.4|3525.4|3509.4|0
1623816050000|2021-06-16 04:00:50|3523|3511|3523|3511|3523|3511|3523|3511|0
1623816060000|2021-06-16 04:01:00|3522.8|3510.8|3523|3511|3523|3511|3522.8|3510.8|0
1623816090000|2021-06-16 04:01:30|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|0
1623816100000|2021-06-16 04:01:40|3522.9|3510.9|3522.9|3510.9|3522.9|3510.9|3522.9|3510.9|0
1623816120000|2021-06-16 04:02:00|3521.8|3509.8|3521.8|3509.8|3521.8|3509.8|3521.8|3509.8|0
1623816150000|2021-06-16 04:02:30|3521|3509|3521|3509|3521|3509|3521|3509|0
1623816160000|2021-06-16 04:02:40|3519.9|3507.9|3519.9|3507.9|3519.9|3507.9|3519.9|3507.9|0
1623816180000|2021-06-16 04:03:00|3520.3|3508.3|3519.8|3507.8|3520.3|3508.3|3519.8|3507.8|0
1623816190000|2021-06-16 04:03:10|3520.3|3508.3|3521.7|3509.7|3521.7|3509.7|3520.3|3508.3|5
1623816200000|2021-06-16 04:03:20|3520.4|3508.4|3520.8|3508.8|3521.9|3509.9|3520.3|3508.3|1
1623816210000|2021-06-16 04:03:30|3520|3508|3520|3508|3520|3508|3520|3508|0
1623816240000|2021-06-16 04:04:00|3519.9|3507.9|3519.9|3507.9|3520|3508|3519.9|3507.9|0
1623816250000|2021-06-16 04:04:10|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|0
1623816260000|2021-06-16 04:04:20|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|0
1623816300000|2021-06-16 04:05:00|3520|3508|3520|3508|3520|3508|3520|3508|0
1623816310000|2021-06-16 04:05:10|3518.9|3506.9|3518.9|3506.9|3518.9|3506.9|3518.9|3506.9|0
1623816360000|2021-06-16 04:06:00|3517.6|3505.6|3516.3|3504.3|3517.6|3505.6|3516.3|3504.3|0
1623816370000|2021-06-16 04:06:10|3515.1|3503.1|3516|3500|3516|3503.1|3515|3500|1
1623816380000|2021-06-16 04:06:20|3512.9|3500.9|3509.7|3493.7|3514.4|3500.9|3509.7|3493.7|0
1623816390000|2021-06-16 04:06:30|3509.4|3493.4|3503.3|3487.3|3509.4|3493.4|3500.4|3487.3|1
1623816400000|2021-06-16 04:06:40|3503.6|3487.6|3503.1|3487.1|3504.1|3488.8|3500.8|3487.1|3
1623816410000|2021-06-16 04:06:50|3501.8|3489.8|3505.1|3489.1|3505.6|3492|3501.7|3489|0
1623816420000|2021-06-16 04:07:00|3503|3491|3504.2|3492.2|3504.2|3492.2|3502.5|3490.5|0
1623816430000|2021-06-16 04:07:10|3503.9|3491.9|3505.4|3489.4|3505.4|3493|3503.9|3489.4|0
1623816440000|2021-06-16 04:07:20|3501.9|3489.9|3501.9|3489.9|3501.9|3489.9|3501.9|3489.9|0
1623816450000|2021-06-16 04:07:30|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|0
1623816460000|2021-06-16 04:07:40|3499.3|3487.3|3498|3486|3499.3|3487.3|3498|3486|5
1623816470000|2021-06-16 04:07:50|3497.5|3485.5|3496.8|3484.8|3497.5|3485.5|3496.8|3484.8|0
1623816480000|2021-06-16 04:08:00|3496.7|3484.7|3489.2|3477.2|3496.7|3484.7|3488.4|3476.4|8
1623816490000|2021-06-16 04:08:10|3488.9|3476.9|3483.8|3471.8|3488.9|3476.9|3480.8|3468.8|18
1623816500000|2021-06-16 04:08:20|3483.4|3471.4|3484|3472|3488|3472|3481.8|3468|1
1623816510000|2021-06-16 04:08:30|3484.4|3472.4|3481.5|3469.5|3492.1|3474.2|3480.6|3468.6|6
1623816520000|2021-06-16 04:08:40|3486.8|3466.8|3486.5|3470.5|3490.9|3474|3482.5|3466.8|0
1623816530000|2021-06-16 04:08:50|3488|3472|3486.5|3470.5|3488|3473|3481.1|3465.1|2
1623816540000|2021-06-16 04:09:00|3484.3|3472.3|3484.4|3472.4|3484.4|3472.4|3484.1|3472.1|0
1623816550000|2021-06-16 04:09:10|3484.7|3472.7|3480.6|3468.6|3484.7|3472.7|3480.1|3468.1|0
1623816560000|2021-06-16 04:09:20|3480.4|3468.4|3480.3|3468.3|3480.6|3468.6|3480.3|3468.3|0
1623816570000|2021-06-16 04:09:30|3480.1|3468.1|3478.9|3466.9|3481.6|3469.6|3478.9|3466.9|2
1623816580000|2021-06-16 04:09:40|3479.8|3467.8|3485.4|3473.4|3485.9|3473.9|3479.8|3467.8|0
1623816590000|2021-06-16 04:09:50|3484.9|3472.9|3485.7|3473.7|3485.7|3473.7|3484.9|3472.9|0
1623816600000|2021-06-16 04:10:00|3485.2|3473.2|3492.5|3480.5|3494.4|3482|3485.2|3473.2|2
1623816610000|2021-06-16 04:10:10|3492.4|3480.4|3495.7|3483.7|3497|3484.2|3492.1|3477.7|1
1623816620000|2021-06-16 04:10:20|3495.8|3483.8|3497.5|3481.5|3497.5|3484.2|3495.7|3481.2|1
1623816630000|2021-06-16 04:10:30|3495.8|3483.8|3498.9|3478.9|3498.9|3484.5|3495.8|3478.9|1
1623816640000|2021-06-16 04:10:40|3496.4|3476.4|3496.4|3476.4|3496.4|3476.4|3496.4|3476.4|0
1623816650000|2021-06-16 04:10:50|3496.1|3476.1|3494.8|3478.8|3496.1|3478.8|3494.2|3476.1|0
1623816660000|2021-06-16 04:11:00|3495.9|3479.9|3495.1|3479.1|3495.9|3479.9|3495.1|3479.1|0
1623816670000|2021-06-16 04:11:10|3495.3|3475.3|3495.3|3475.3|3495.3|3475.3|3495.3|3475.3|0
1623816680000|2021-06-16 04:11:20|3493.6|3477.6|3492.7|3480.7|3494.4|3480.7|3492.7|3477.6|0
1623816690000|2021-06-16 04:11:30|3487.6|3472.7|3487.6|3471.6|3487.6|3472.7|3487.6|3471.6|0
1623816700000|2021-06-16 04:11:40|3485.1|3473.1|3484.7|3472.7|3485.1|3473.1|3484.7|3472.7|0
1623816710000|2021-06-16 04:11:50|3485.5|3473.5|3491.6|3471.6|3491.6|3473.5|3484.7|3469.4|0
1623816720000|2021-06-16 04:12:00|3488.3|3476.3|3491.2|3471.2|3491.2|3476.3|3488.3|3469|0
1623816740000|2021-06-16 04:12:20|3492.2|3472.2|3492.1|3472.1|3492.2|3472.2|3492.1|3472.1|0
1623816750000|2021-06-16 04:12:30|3491.7|3471.7|3491.7|3471.7|3491.7|3471.7|3491.7|3471.7|0
1623816760000|2021-06-16 04:12:40|3492.1|3472.1|3492.1|3472.1|3492.1|3472.1|3492.1|3472.1|0
1623816770000|2021-06-16 04:12:50|3492.5|3472.5|3490.6|3474.6|3493|3475|3490.6|3472.5|0
1623816780000|2021-06-16 04:13:00|3492.8|3476.8|3487.7|3475.7|3493|3477|3487.7|3474.2|0
1623816790000|2021-06-16 04:13:10|3487.5|3475.5|3489.7|3477.7|3489.7|3477.7|3487.5|3475.5|0
1623816800000|2021-06-16 04:13:20|3489.4|3477.4|3489.7|3477.7|3489.7|3477.7|3487.9|3475.9|0
1623816810000|2021-06-16 04:13:30|3491.5|3475.5|3491.5|3475.5|3491.5|3475.5|3491.5|3475.5|3
1623816820000|2021-06-16 04:13:40|3493.8|3473.8|3488.5|3472.5|3493.8|3474|3488.5|3472.1|0
1623816830000|2021-06-16 04:13:50|3488.1|3472.1|3483.5|3471.5|3488.1|3472.5|3483.5|3470.6|0
1623816840000|2021-06-16 04:14:00|3483.1|3471.1|3480.7|3468.7|3483.1|3471.1|3480.7|3468.7|0
1623816850000|2021-06-16 04:14:10|3481.1|3469.1|3482.1|3470.1|3482.1|3470.1|3480.9|3468.9|1
1623816860000|2021-06-16 04:14:20|3481.7|3469.7|3481.7|3469.7|3482|3470|3481.7|3469.7|0
1623816870000|2021-06-16 04:14:30|3481.4|3469.4|3481.5|3469.5|3484|3470.1|3481.4|3468|4
1623816880000|2021-06-16 04:14:40|3482.1|3470.1|3484.5|3472.5|3486.6|3472.5|3482.1|3469.5|2
1623816890000|2021-06-16 04:14:50|3484|3472|3483.7|3471.7|3484|3472|3483.7|3471.7|0
1623816900000|2021-06-16 04:15:00|3483|3471|3483|3471|3483|3471|3482.1|3470.1|0
1623816910000|2021-06-16 04:15:10|3478.8|3466.8|3478.6|3466.6|3479|3467|3478.5|3466.5|6
1623816920000|2021-06-16 04:15:20|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|0
1623816930000|2021-06-16 04:15:30|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1623816940000|2021-06-16 04:15:40|3478.3|3466.3|3478.4|3466.4|3478.4|3466.4|3477.9|3465.9|0
1623816950000|2021-06-16 04:15:50|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|2
1623816960000|2021-06-16 04:16:00|3477.5|3465.5|3476.4|3464.4|3477.6|3465.6|3476.4|3464.4|1
1623816970000|2021-06-16 04:16:10|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.4|3464.4|1
1623816980000|2021-06-16 04:16:20|3476.5|3464.5|3474.9|3462.9|3476.5|3464.5|3474.9|3462.9|36
1623816990000|2021-06-16 04:16:30|3474.5|3462.5|3473.5|3461.5|3474.8|3462.8|3473.4|3461.4|8
1623817000000|2021-06-16 04:16:40|3473|3461|3471.3|3459.3|3475|3463|3471.3|3459.3|20
1623817010000|2021-06-16 04:16:50|3471|3459|3469.2|3457.2|3471|3459|3469.2|3457.2|2
1623817030000|2021-06-16 04:17:10|3469.4|3457.4|3477|3461|3477|3463.5|3469.4|3457.4|1
1623817040000|2021-06-16 04:17:20|3476.9|3460.9|3476.4|3464.4|3476.9|3464.4|3475.4|3460.9|0
1623817050000|2021-06-16 04:17:30|3476.1|3464.1|3473.7|3461.7|3478.8|3464.1|3473.7|3459.8|0
1623817060000|2021-06-16 04:17:40|3473.9|3461.9|3472.7|3460.7|3473.9|3461.9|3472.7|3460.7|0
1623817080000|2021-06-16 04:18:00|3472.5|3460.5|3470.8|3458.8|3472.7|3460.7|3470.8|3458.8|0
1623817090000|2021-06-16 04:18:10|3471|3459|3473.7|3461.7|3474|3462|3471|3459|0
1623817100000|2021-06-16 04:18:20|3474|3462|3473.5|3461.5|3474|3462|3473.2|3461.2|0
1623817110000|2021-06-16 04:18:30|3473.2|3461.2|3472.7|3460.7|3473.2|3461.2|3472.7|3460.7|1
1623817120000|2021-06-16 04:18:40|3473|3461|3472.7|3460.7|3473|3461|3472.5|3460.5|0
1623817130000|2021-06-16 04:18:50|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|0
1623817140000|2021-06-16 04:19:00|3472.7|3460.7|3470.8|3458.8|3473.4|3461.4|3470.8|3458.8|1
1623817150000|2021-06-16 04:19:10|3470.3|3458.3|3469.9|3457.9|3470.3|3458.3|3469.9|3457.9|10
1623817160000|2021-06-16 04:19:20|3469.2|3457.2|3469.7|3457.7|3469.7|3457.7|3469.2|3457.2|10
1623817170000|2021-06-16 04:19:30|3469.4|3457.4|3467.7|3455.7|3469.4|3457.4|3467.7|3455.7|1
1623817180000|2021-06-16 04:19:40|3466.9|3454.9|3466.9|3454.9|3466.9|3454.9|3466.9|3454.9|3
1623817190000|2021-06-16 04:19:50|3466.8|3454.8|3466.4|3454.4|3466.9|3454.9|3465.3|3453.3|8
1623817200000|2021-06-16 04:20:00|3466.1|3454.1|3466.5|3454.5|3466.8|3454.8|3465.7|3453.7|0
1623817210000|2021-06-16 04:20:10|3466.7|3454.7|3466.7|3454.7|3466.7|3454.7|3464.5|3452.5|3
1623817220000|2021-06-16 04:20:20|3469.2|3453.2|3465.7|3453.7|3469.2|3455.1|3465.2|3453.2|0
1623817230000|2021-06-16 04:20:30|3466.1|3454.1|3467.4|3455.4|3467.6|3455.6|3465.6|3453.6|5
1623817240000|2021-06-16 04:20:40|3467.3|3455.3|3468.1|3456.1|3468.1|3456.1|3466.3|3454.3|7
1623817250000|2021-06-16 04:20:50|3468.2|3456.2|3467.6|3455.6|3468.8|3456.8|3467.1|3455.1|0
1623817260000|2021-06-16 04:21:00|3467.4|3455.4|3466.7|3454.7|3467.6|3455.6|3466.6|3454.6|0
1623817270000|2021-06-16 04:21:10|3465.4|3453.4|3464.9|3452.9|3465.6|3453.6|3464.9|3452.9|0
1623817280000|2021-06-16 04:21:20|3465.5|3453.5|3465.5|3453.5|3465.5|3453.5|3465.5|3453.5|1
1623817290000|2021-06-16 04:21:30|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|0
1623817300000|2021-06-16 04:21:40|3464.5|3452.5|3463.6|3451.6|3464.5|3452.5|3463.6|3451.6|0
1623817310000|2021-06-16 04:21:50|3463.5|3451.5|3463.5|3451.5|3463.5|3451.5|3463.5|3451.5|0
1623817320000|2021-06-16 04:22:00|3464.1|3452.1|3465.5|3453.5|3465.5|3453.5|3464.1|3452.1|0
1623817330000|2021-06-16 04:22:10|3465.8|3453.8|3464.5|3452.5|3465.8|3453.8|3464.5|3452.5|0
1623817340000|2021-06-16 04:22:20|3464.3|3452.3|3464|3452|3464.5|3452.5|3463.5|3451.5|0
1623817350000|2021-06-16 04:22:30|3465.1|3453.1|3465.3|3453.3|3465.3|3453.3|3465.1|3453.1|1
1623817360000|2021-06-16 04:22:40|3468.6|3452.6|3470.5|3454.5|3472.7|3456.3|3468.6|3451.6|0
1623817370000|2021-06-16 04:22:50|3472.8|3452.8|3471.9|3455.9|3475.1|3456.7|3470.8|3452.3|1
1623817380000|2021-06-16 04:23:00|3472.3|3456.3|3471.8|3455.8|3472.3|3456.3|3471.8|3455.8|0
1623817410000|2021-06-16 04:23:30|3466.9|3454.9|3471.4|3455.4|3471.4|3455.4|3466.9|3452.9|0
1623817420000|2021-06-16 04:23:40|3471.8|3455.8|3471.3|3455.3|3471.8|3455.8|3471.3|3455.3|0
1623817430000|2021-06-16 04:23:50|3471.4|3455.4|3467.9|3455.9|3471.7|3457.7|3467.9|3455.4|0
1623817440000|2021-06-16 04:24:00|3470.4|3454.4|3469.9|3457.9|3475.7|3458.7|3469.9|3453.2|0
1623817450000|2021-06-16 04:24:10|3469.8|3457.8|3469.8|3457.8|3471.6|3457.9|3468.7|3454.8|0
1623817460000|2021-06-16 04:24:20|3472.2|3456.2|3475.3|3459.3|3477.3|3460.7|3469.9|3454.7|0
1623817470000|2021-06-16 04:24:30|3474.8|3458.8|3475.6|3459.6|3475.6|3460.4|3472.3|3458.7|0
1623817480000|2021-06-16 04:24:40|3474.5|3458.5|3474.6|3458.6|3476.8|3458.6|3474.3|3456.8|0
1623817490000|2021-06-16 04:24:50|3474.5|3458.5|3476.6|3460.6|3476.6|3460.6|3474.5|3458.5|0
1623817500000|2021-06-16 04:25:00|3475.5|3459.5|3477.8|3457.8|3479.7|3460|3475.5|3457.8|0
1623817510000|2021-06-16 04:25:10|3479|3459|3477.9|3457.9|3479|3459|3473.2|3455.7|0
1623817520000|2021-06-16 04:25:20|3475|3459|3472.9|3456.9|3475|3459|3472.9|3456.9|0
1623817530000|2021-06-16 04:25:30|3472.8|3456.8|3471.9|3455.9|3472.8|3456.8|3471.9|3455.9|0
1623817540000|2021-06-16 04:25:40|3469.4|3457.4|3469.3|3457.3|3469.4|3457.4|3469.3|3457.3|0
1623817550000|2021-06-16 04:25:50|3469.4|3457.4|3472.1|3460.1|3475|3460.1|3469.4|3455.5|1
1623817560000|2021-06-16 04:26:00|3472.4|3460.4|3478.2|3458.2|3478.2|3460.9|3472.4|3456.8|0
1623817570000|2021-06-16 04:26:10|3478.3|3458.3|3480.4|3460.4|3480.4|3463.4|3475.4|3458.3|0
1623817580000|2021-06-16 04:26:20|3478.9|3462.9|3479.4|3463.4|3479.4|3463.4|3478.9|3462.9|0
1623817590000|2021-06-16 04:26:30|3479.3|3463.3|3476.5|3464.5|3479.3|3464.5|3476.5|3463.3|0
1623817600000|2021-06-16 04:26:40|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|0
1623817610000|2021-06-16 04:26:50|3475.8|3463.8|3477.9|3461.9|3477.9|3463.8|3475.8|3461.9|0
1623817620000|2021-06-16 04:27:00|3478.3|3462.3|3478.2|3458.2|3478.3|3462.3|3476.8|3458.2|0
1623817630000|2021-06-16 04:27:10|3475.8|3459.8|3475.7|3459.7|3475.9|3459.9|3475.7|3459.7|0
1623817640000|2021-06-16 04:27:20|3473.3|3461.3|3475.7|3459.7|3475.7|3461.3|3473.3|3459.7|0
1623817650000|2021-06-16 04:27:30|3477.3|3461.3|3481.4|3461.4|3481.4|3461.4|3477|3461|0
1623817660000|2021-06-16 04:27:40|3480|3464|3480|3464|3482.9|3464|3480|3462.9|0
1623817670000|2021-06-16 04:27:50|3480.5|3464.5|3483|3467|3483|3467|3480.5|3462.7|0
1623817680000|2021-06-16 04:28:00|3483.2|3467.2|3483.5|3467.5|3484|3468|3483.2|3467.2|0
1623817690000|2021-06-16 04:28:10|3483.7|3467.7|3485.9|3469.9|3485.9|3469.9|3483|3467|0
1623817700000|2021-06-16 04:28:20|3486|3470|3487.4|3471.4|3487.4|3471.4|3486|3470|0
1623817710000|2021-06-16 04:28:30|3487.8|3471.8|3486|3466|3488.9|3473.9|3485.4|3466|0
1623817720000|2021-06-16 04:28:40|3483.1|3463.1|3483.3|3467.3|3485.5|3467.8|3483.1|3463.1|0
1623817730000|2021-06-16 04:28:50|3485.1|3465.1|3482.8|3466.8|3485.1|3467.8|3482.8|3464.5|0
1623817740000|2021-06-16 04:29:00|3482.9|3466.9|3480.6|3468.6|3483.8|3469.8|3480.6|3466.9|0
1623817750000|2021-06-16 04:29:10|3482.5|3466.5|3484.6|3468.6|3484.6|3471.5|3482.5|3466.5|0
1623817760000|2021-06-16 04:29:20|3486.8|3466.8|3489.9|3469.9|3489.9|3469.9|3481.5|3466.1|0
1623817770000|2021-06-16 04:29:30|3490.7|3470.7|3485.4|3465.4|3490.7|3470.7|3480.4|3465.4|0
1623817780000|2021-06-16 04:29:40|3488.6|3468.6|3486.4|3470.4|3488.6|3470.6|3486|3467.9|0
1623817790000|2021-06-16 04:29:50|3484.6|3472.6|3489.6|3469.6|3489.6|3472.6|3484.6|3468.1|0
1623825000000|2021-06-16 06:30:00|3467.1|3455.1|3465.1|3453.1|3467.1|3455.1|3465.1|3453.1|1
1623825010000|2021-06-16 06:30:10|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|1
1623825020000|2021-06-16 06:30:20|3469.6|3457.6|3469.6|3457.6|3469.6|3457.6|3469.6|3457.6|0
1623825030000|2021-06-16 06:30:30|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|0
1623825040000|2021-06-16 06:30:40|3473.3|3461.3|3480|3464|3481|3464|3473.3|3457.7|1
1623825050000|2021-06-16 06:30:50|3482.3|3470.3|3480.2|3468.2|3482.3|3470.3|3479.8|3467.8|0
1623825060000|2021-06-16 06:31:00|3479.8|3467.8|3485.5|3465.5|3487.1|3467.8|3469.7|3457.7|1
1623825070000|2021-06-16 06:31:10|3483.7|3467.7|3478.5|3466.5|3483.7|3467.7|3478.5|3465.5|0
1623825080000|2021-06-16 06:31:20|3478.6|3466.6|3482.6|3470.6|3482.7|3470.7|3478.6|3466.6|0
1623825090000|2021-06-16 06:31:30|3482.2|3470.2|3482.2|3470.2|3482.2|3470.2|3482.2|3470.2|0
1623825100000|2021-06-16 06:31:40|3481.3|3469.3|3479.2|3467.2|3481.3|3469.3|3479.2|3467.2|0
1623825110000|2021-06-16 06:31:50|3480.1|3468.1|3480.4|3468.4|3480.4|3468.4|3480.1|3468.1|0
1623825120000|2021-06-16 06:32:00|3480.8|3468.8|3480.1|3468.1|3480.8|3468.8|3479.9|3467.9|0
1623825130000|2021-06-16 06:32:10|3478.2|3466.2|3478.8|3462.8|3478.8|3466.2|3477.3|3462.8|1
1623825140000|2021-06-16 06:32:20|3478.3|3462.3|3477.8|3461.8|3478.3|3462.3|3477.8|3461.8|0
1623825150000|2021-06-16 06:32:30|3478.2|3462.2|3476.7|3464.7|3478.2|3464.7|3476.3|3462.2|0
1623825160000|2021-06-16 06:32:40|3476.8|3464.8|3472.7|3460.7|3477.8|3464.8|3472.7|3460.1|0
1623825170000|2021-06-16 06:32:50|3472.3|3460.3|3473.5|3461.5|3473.5|3461.5|3472.3|3460.3|0
1623825190000|2021-06-16 06:33:10|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1623825200000|2021-06-16 06:33:20|3473.5|3461.5|3471.8|3459.8|3473.6|3461.6|3471.5|3459.5|0
1623825210000|2021-06-16 06:33:30|3470.3|3458.3|3472.2|3460.2|3472.2|3460.2|3470.3|3458.3|0
1623825220000|2021-06-16 06:33:40|3473.7|3461.7|3471.7|3459.7|3473.7|3461.7|3471.7|3459.7|0
1623825230000|2021-06-16 06:33:50|3471|3459|3470.7|3458.7|3471|3459|3470|3458|0
1623825240000|2021-06-16 06:34:00|3470.3|3458.3|3470.3|3458.3|3470.3|3458.3|3470.3|3458.3|0
1623825250000|2021-06-16 06:34:10|3471.1|3459.1|3469.1|3457.1|3471.1|3459.1|3469.1|3457.1|4
1623825260000|2021-06-16 06:34:20|||||||||5
1623825270000|2021-06-16 06:34:30|3466.9|3454.9|3466.5|3454.5|3466.9|3454.9|3466.5|3454.5|1
1623825280000|2021-06-16 06:34:40|3466.6|3454.6|3466.5|3454.5|3466.6|3454.6|3466.5|3454.5|2
1623825300000|2021-06-16 06:35:00|3466.1|3454.1|3465.2|3453.2|3466.9|3454.9|3465.2|3453.2|4
1623825310000|2021-06-16 06:35:10|3465.6|3453.6|3464.4|3452.4|3465.6|3453.6|3464.4|3452.4|11
1623825320000|2021-06-16 06:35:20|||||||||5
1623825330000|2021-06-16 06:35:30|3464.2|3452.2|3463.4|3451.4|3464.2|3452.2|3463.4|3451.4|5
1623825340000|2021-06-16 06:35:40|3463.5|3451.5|3463.1|3451.1|3463.5|3451.5|3463.1|3451.1|10
1623825350000|2021-06-16 06:35:50|3462.8|3450.8|3458.7|3446.7|3462.8|3450.8|3457.7|3445.7|6
1623825360000|2021-06-16 06:36:00|3457.5|3445.5|3466.8|3450.8|3466.8|3450.8|3455.3|3441.9|6
1623825370000|2021-06-16 06:36:10|3464.5|3452.5|3465.5|3453.5|3465.5|3453.5|3464.5|3452.5|1
1623825380000|2021-06-16 06:36:20|3467.2|3455.2|3465.9|3453.9|3467.2|3455.2|3465.9|3453.9|0
1623825390000|2021-06-16 06:36:30|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|0
1623825400000|2021-06-16 06:36:40|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|0
1623825420000|2021-06-16 06:37:00|3464|3452|3464|3452|3464|3452|3464|3452|0
1623825430000|2021-06-16 06:37:10|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|0
1623825440000|2021-06-16 06:37:20|3463.5|3451.5|3462.6|3450.6|3463.5|3451.5|3462.6|3450.6|0
1623825450000|2021-06-16 06:37:30|3462.1|3450.1|3462|3450|3462.1|3450.1|3462|3450|0
1623825460000|2021-06-16 06:37:40|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1623825470000|2021-06-16 06:37:50|3462|3450|3461.6|3449.6|3462|3450|3461.6|3449.6|0
1623825480000|2021-06-16 06:38:00|3461.3|3449.3|3459.8|3447.8|3461.3|3449.3|3459.8|3447.8|5
1623825490000|2021-06-16 06:38:10|3459.4|3447.4|3458.1|3446.1|3459.4|3447.4|3458.1|3446.1|1
1623825500000|2021-06-16 06:38:20|3458.5|3446.5|3458.1|3446.1|3458.5|3446.5|3458.1|3446.1|0
1623825520000|2021-06-16 06:38:40|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|0
1623825530000|2021-06-16 06:38:50|3460.1|3448.1|3460.6|3448.6|3461|3449|3460.1|3448.1|0
1623825550000|2021-06-16 06:39:10|3459.9|3447.9|3458.9|3446.9|3459.9|3447.9|3458.9|3446.9|0
1623825560000|2021-06-16 06:39:20|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|0
1623825570000|2021-06-16 06:39:30|3456.3|3444.3|3455.4|3443.4|3456.3|3444.3|3455.4|3443.4|0
1623825580000|2021-06-16 06:39:40|3454.6|3442.6|3455|3443|3455|3443|3454.6|3442.6|14
1623825590000|2021-06-16 06:39:50|3453.5|3441.5|3453.2|3441.2|3453.5|3441.5|3453.2|3441.2|1
1623825600000|2021-06-16 06:40:00|3452.8|3440.8|3452.8|3440.8|3452.8|3440.8|3452.8|3440.8|5
1623825610000|2021-06-16 06:40:10|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|1
1623825620000|2021-06-16 06:40:20|||||||||1
1623825640000|2021-06-16 06:40:40|3453.5|3441.5|3453.5|3441.5|3453.5|3441.5|3453.5|3441.5|1
1623825660000|2021-06-16 06:41:00|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|0
1623825670000|2021-06-16 06:41:10|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1623825690000|2021-06-16 06:41:30|3459.5|3447.5|3459.5|3447.5|3460.2|3448.2|3459.5|3447.5|2
1623825700000|2021-06-16 06:41:40|3461.3|3449.3|3461.3|3449.3|3461.3|3449.3|3461.3|3449.3|0
1623825730000|2021-06-16 06:42:10|3461.7|3449.7|3461.7|3449.7|3461.7|3449.7|3461.7|3449.7|2
1623825740000|2021-06-16 06:42:20|3462.8|3450.8|3463.2|3451.2|3463.2|3451.2|3462.8|3450.8|3
1623825750000|2021-06-16 06:42:30|3462.8|3450.8|3463.2|3451.2|3464|3452|3462.8|3450.8|1
1623825760000|2021-06-16 06:42:40|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|0
1623825770000|2021-06-16 06:42:50|3464.7|3452.7|3472.1|3452.1|3472.1|3452.7|3464.7|3450.3|1
1623825780000|2021-06-16 06:43:00|3471.6|3451.6|3471.6|3451.6|3472.1|3452.1|3471.3|3451.3|0
1623825790000|2021-06-16 06:43:10|3471.2|3451.2|3471.6|3451.6|3471.6|3451.6|3471.2|3451.2|0
1623825800000|2021-06-16 06:43:20|3471.8|3451.8|3475.8|3455.8|3477.2|3457.2|3471.8|3451.8|0
1623825810000|2021-06-16 06:43:30|3475.7|3455.7|3474.5|3454.5|3475.7|3455.7|3474.5|3454.5|0
1623825820000|2021-06-16 06:43:40|3474.8|3454.8|3474.3|3454.3|3474.8|3454.8|3474.3|3454.3|0
1623825830000|2021-06-16 06:43:50|3474.2|3454.2|3472.8|3452.8|3474.2|3454.2|3472.8|3452.8|0
1623825840000|2021-06-16 06:44:00|3473|3453|3471.5|3451.5|3473.3|3453.3|3471.5|3451.5|0
1623825850000|2021-06-16 06:44:10|3471.3|3451.3|3466.7|3454.7|3471.3|3454.7|3466.7|3451.3|0
1623825860000|2021-06-16 06:44:20|3466.2|3454.2|3466.3|3454.3|3466.3|3454.3|3466.2|3454.2|0
1623825880000|2021-06-16 06:44:40|3466.5|3454.5|3466.7|3454.7|3466.8|3454.8|3466.3|3454.3|0
1623825900000|2021-06-16 06:45:00|3466.8|3454.8|3467.1|3455.1|3467.1|3455.1|3466.7|3454.7|0
1623825910000|2021-06-16 06:45:10|3466.7|3454.7|3466.7|3454.7|3466.8|3454.8|3466.7|3454.7|0
1623825920000|2021-06-16 06:45:20|3466.8|3454.8|3470.1|3454.1|3470.2|3455.2|3466.7|3452.8|0
1623825930000|2021-06-16 06:45:30|3470.2|3454.2|3470.2|3454.2|3470.2|3454.2|3470.2|3454.2|0
1623825940000|2021-06-16 06:45:40|3470.6|3454.6|3470.6|3454.6|3470.6|3454.6|3470.2|3454.2|0
1623825950000|2021-06-16 06:45:50|3469.5|3453.5|3469.1|3453.1|3469.5|3453.5|3469.1|3453.1|0
1623825960000|2021-06-16 06:46:00|3468.7|3452.7|3467.5|3455.5|3469.1|3455.5|3466.6|3452.7|0
1623825970000|2021-06-16 06:46:10|3468|3456|3466.7|3454.7|3468|3456|3466.7|3454.7|0
1623825980000|2021-06-16 06:46:20|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.5|3454.5|0
1623825990000|2021-06-16 06:46:30|3468|3456|3468|3456|3468|3456|3468|3456|0
1623826000000|2021-06-16 06:46:40|3467.7|3455.7|3468|3456|3468|3456|3467.7|3455.7|0
1623826010000|2021-06-16 06:46:50|3468.1|3456.1|3469|3457|3469.5|3457.5|3468.1|3456.1|0
1623826020000|2021-06-16 06:47:00|3469.1|3457.1|3469|3457|3469.1|3457.1|3469|3457|0
1623826030000|2021-06-16 06:47:10|3468.8|3456.8|3468|3456|3468.8|3456.8|3468|3456|0
1623826040000|2021-06-16 06:47:20|3467.7|3455.7|3465.9|3453.9|3467.7|3455.7|3465.9|3453.9|0
1623826050000|2021-06-16 06:47:30|3465.7|3453.7|3465.8|3453.8|3465.9|3453.9|3465.7|3453.7|0
1623826060000|2021-06-16 06:47:40|3465.3|3453.3|3463.6|3451.6|3465.3|3453.3|3463.6|3451.6|0
1623826070000|2021-06-16 06:47:50|3463.1|3451.1|3460.8|3448.8|3463.1|3451.1|3458.3|3446.3|7
1623826080000|2021-06-16 06:48:00|3462.3|3450.3|3466.1|3450.1|3466.1|3452.6|3462.3|3450.1|0
1623826090000|2021-06-16 06:48:10|3463.6|3451.6|3459.6|3447.6|3463.6|3451.6|3459.6|3447.6|0
1623826100000|2021-06-16 06:48:20|3463.6|3451.6|3463.1|3451.1|3463.6|3451.6|3462.9|3450.9|0
1623826110000|2021-06-16 06:48:30|3462.7|3450.7|3462.7|3450.7|3462.7|3450.7|3462.6|3450.6|0
1623826120000|2021-06-16 06:48:40|3463.1|3451.1|3462.4|3450.4|3463.1|3451.1|3462.4|3450.4|0
1623826130000|2021-06-16 06:48:50|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|0
1623826140000|2021-06-16 06:49:00|3462.4|3450.4|3462.7|3450.7|3462.7|3450.7|3462.4|3450.4|0
1623826160000|2021-06-16 06:49:20|3462.6|3450.6|3461.7|3449.7|3462.6|3450.6|3461.6|3449.6|0
1623826170000|2021-06-16 06:49:30|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|0
1623826180000|2021-06-16 06:49:40|3461.1|3449.1|3460.7|3448.7|3461.1|3449.1|3460.6|3448.6|0
1623826190000|2021-06-16 06:49:50|3460.6|3448.6|3459.8|3447.8|3460.6|3448.6|3459.8|3447.8|0
1623826200000|2021-06-16 06:50:00|3460|3448|3459.2|3447.2|3460.2|3448.2|3459.2|3447.2|0
1623826210000|2021-06-16 06:50:10|3459.1|3447.1|3458.2|3446.2|3459.1|3447.1|3457.5|3445.5|4
1623826220000|2021-06-16 06:50:20|3458.6|3446.6|3458.2|3446.2|3458.6|3446.6|3457.7|3445.7|0
1623826230000|2021-06-16 06:50:30|3457.7|3445.7|3457.8|3445.8|3457.8|3445.8|3457.7|3445.7|0
1623826240000|2021-06-16 06:50:40|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|0
1623826260000|2021-06-16 06:51:00|3457.3|3445.3|3457.5|3445.5|3457.5|3445.5|3457.3|3445.3|4
1623826270000|2021-06-16 06:51:10|3458|3446|3458|3446|3458|3446|3458|3446|0
1623826280000|2021-06-16 06:51:20|3458.1|3446.1|3459.2|3447.2|3459.6|3447.6|3457.5|3445.5|2
1623826290000|2021-06-16 06:51:30|3460.3|3448.3|3460.5|3448.5|3460.5|3448.5|3460|3448|0
1623826300000|2021-06-16 06:51:40|3460|3448|3460.5|3448.5|3460.5|3448.5|3460|3448|0
1623826310000|2021-06-16 06:51:50|3460|3448|3460|3448|3460|3448|3460|3448|0
1623826330000|2021-06-16 06:52:10|3460.3|3448.3|3460.2|3448.2|3460.5|3448.5|3460.2|3448.2|0
1623826350000|2021-06-16 06:52:30|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|0
1623826370000|2021-06-16 06:52:50|3459.9|3447.9|3461.7|3449.7|3461.8|3449.8|3459.9|3447.9|0
1623826380000|2021-06-16 06:53:00|3462.2|3450.2|3462.7|3450.7|3462.7|3450.7|3461.7|3449.7|0
1623826390000|2021-06-16 06:53:10|3463.2|3451.2|3461.7|3449.7|3463.2|3451.2|3461.7|3449.7|1
1623826400000|2021-06-16 06:53:20|||||||||1
1623826410000|2021-06-16 06:53:30|||||||||1
1623826430000|2021-06-16 06:53:50|3461.4|3449.4|3461.1|3449.1|3461.4|3449.4|3461.1|3449.1|0
1623826450000|2021-06-16 06:54:10|3460.7|3448.7|3460.8|3448.8|3460.8|3448.8|3460.7|3448.7|0
1623826460000|2021-06-16 06:54:20|3461.2|3449.2|3461.3|3449.3|3461.3|3449.3|3461.2|3449.2|0
1623826470000|2021-06-16 06:54:30|3461.2|3449.2|3460.7|3448.7|3461.2|3449.2|3460.7|3448.7|0
1623826480000|2021-06-16 06:54:40|3461.1|3449.1|3461.2|3449.2|3461.3|3449.3|3461.1|3449.1|0
1623826500000|2021-06-16 06:55:00|3462.9|3450.9|3461.8|3449.8|3462.9|3450.9|3461.6|3449.6|0
1623826510000|2021-06-16 06:55:10|3461.9|3449.9|3461.8|3449.8|3461.9|3449.9|3461.8|3449.8|0
1623826520000|2021-06-16 06:55:20|3462.3|3450.3|3462.2|3450.2|3462.3|3450.3|3462.2|3450.2|0
1623826530000|2021-06-16 06:55:30|3459.7|3447.7|3459.3|3447.3|3459.7|3447.7|3459.3|3447.3|2
1623826540000|2021-06-16 06:55:40|3459.1|3447.1|3459.3|3447.3|3459.3|3447.3|3459.1|3447.1|0
1623826550000|2021-06-16 06:55:50|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1623826560000|2021-06-16 06:56:00|3460.1|3448.1|3460.4|3448.4|3460.4|3448.4|3460.1|3448.1|0
1623826570000|2021-06-16 06:56:10|3460.6|3448.6|3462.6|3450.6|3462.6|3450.6|3460.6|3448.6|0
1623826580000|2021-06-16 06:56:20|3462.7|3450.7|3464.3|3452.3|3464.3|3452.3|3462.7|3450.7|0
1623826590000|2021-06-16 06:56:30|3463.2|3451.2|3463.2|3451.2|3463.2|3451.2|3463.2|3451.2|0
1623826600000|2021-06-16 06:56:40|3463.1|3451.1|3459.6|3447.6|3463.1|3451.1|3459.6|3447.6|0
1623826610000|2021-06-16 06:56:50|3459.7|3447.7|3459.6|3447.6|3460.1|3448.1|3459.6|3447.6|0
1623826620000|2021-06-16 06:57:00|3459.7|3447.7|3458|3446|3459.9|3447.9|3458|3446|0
1623826630000|2021-06-16 06:57:10|3457.8|3445.8|3457.8|3445.8|3457.8|3445.8|3457.8|3445.8|0
1623826640000|2021-06-16 06:57:20|3458|3446|3457.8|3445.8|3458|3446|3457.8|3445.8|0
1623826650000|2021-06-16 06:57:30|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|0
1623826660000|2021-06-16 06:57:40|3458.3|3446.3|3461.6|3449.6|3461.6|3449.6|3457.8|3445.8|0
1623826670000|2021-06-16 06:57:50|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|0
1623826680000|2021-06-16 06:58:00|3460.1|3448.1|3460.1|3448.1|3460.2|3448.2|3460.1|3448.1|0
1623826700000|2021-06-16 06:58:20|3460.2|3448.2|3460.3|3448.3|3460.7|3448.7|3460.2|3448.2|0
1623826710000|2021-06-16 06:58:30|3460.2|3448.2|3460.2|3448.2|3460.3|3448.3|3460.2|3448.2|0
1623826720000|2021-06-16 06:58:40|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|0
1623826730000|2021-06-16 06:58:50|3461.1|3449.1|3463.2|3447.2|3463.2|3449.1|3461.1|3447.2|0
1623826740000|2021-06-16 06:59:00|3461.1|3449.1|3463.2|3447.2|3463.2|3449.1|3461.1|3447.2|0
1623826750000|2021-06-16 06:59:10|3461.1|3449.1|3462.8|3446.8|3463.2|3450.1|3461.1|3446.8|0
1623826770000|2021-06-16 06:59:30|3462.9|3446.9|3463.4|3451.4|3465.7|3451.4|3462.1|3446.9|0
1623826780000|2021-06-16 06:59:40|3465.7|3449.7|3463.4|3451.4|3465.7|3451.7|3463.4|3449.7|0
1623826790000|2021-06-16 06:59:50|3464.1|3452.1|3467.1|3451.1|3467.1|3453.2|3464.1|3450.1|0
1623826800000|2021-06-16 07:00:00|3466.9|3450.9|3468.9|3452.9|3468.9|3452.9|3464.8|3450.2|0
1623826810000|2021-06-16 07:00:10|3469.1|3453.1|3474.3|3458.3|3474.3|3458.3|3469.1|3453.1|0
1623826820000|2021-06-16 07:00:20|3475.2|3459.2|3475.3|3459.3|3476.9|3462.2|3471.7|3455.7|0
1623826830000|2021-06-16 07:00:30|3475.4|3459.4|3472.8|3456.8|3475.4|3460.8|3472.7|3456.7|0
1623826840000|2021-06-16 07:00:40|3472.9|3456.9|3474.7|3458.7|3476.8|3460.8|3472.9|3456.9|0
1623826850000|2021-06-16 07:00:50|3474.8|3458.8|3474.7|3458.7|3475.7|3459.7|3473.9|3457.9|0
1623826860000|2021-06-16 07:01:00|3475.2|3459.2|3474.4|3458.4|3475.2|3459.2|3474.3|3458.3|0
1623826870000|2021-06-16 07:01:10|3474.3|3458.3|3474.3|3458.3|3474.3|3458.3|3473.3|3457.3|0
1623826880000|2021-06-16 07:01:20|3474.2|3458.2|3474.2|3458.2|3474.2|3458.2|3474.2|3458.2|0
1623826890000|2021-06-16 07:01:30|3474.5|3458.5|3473.8|3457.8|3474.5|3458.5|3473.8|3457.8|0
1623826900000|2021-06-16 07:01:40|3474.2|3458.2|3474.7|3458.7|3474.7|3458.7|3473.8|3457.8|0
1623826920000|2021-06-16 07:02:00|3475.2|3459.2|3475.2|3459.2|3475.2|3459.2|3475.2|3459.2|0
1623826930000|2021-06-16 07:02:10|3475.3|3459.3|3475.8|3459.8|3475.8|3459.8|3475.3|3459.3|0
1623826940000|2021-06-16 07:02:20|3476.2|3460.2|3478|3462|3478.3|3462.3|3476.2|3460.2|0
1623826950000|2021-06-16 07:02:30|3477.7|3461.7|3479.2|3463.2|3480.9|3463.2|3477.7|3460.9|0
1623826960000|2021-06-16 07:02:40|3479.4|3463.4|3479.9|3463.9|3479.9|3463.9|3479.4|3463.4|0
1623826970000|2021-06-16 07:02:50|3480.3|3464.3|3481.2|3465.2|3481.2|3465.2|3480.3|3464.3|0
1623826980000|2021-06-16 07:03:00|3481.5|3465.5|3483.2|3467.2|3485.3|3467.2|3481.5|3465.3|0
1623826990000|2021-06-16 07:03:10|3483.4|3467.4|3483.2|3467.2|3483.4|3467.4|3483|3467|0
1623827000000|2021-06-16 07:03:20|3482.7|3466.7|3483.2|3467.2|3483.2|3467.2|3482.7|3466.7|0
1623827010000|2021-06-16 07:03:30|3483.7|3467.7|3483.7|3467.7|3484.3|3468.3|3483|3467|0
1623827020000|2021-06-16 07:03:40|3483.8|3467.8|3484.2|3468.2|3484.7|3468.7|3483.8|3467.8|0
1623827030000|2021-06-16 07:03:50|3484|3468|3483.7|3467.7|3484|3468|3483.7|3467.7|0
1623827040000|2021-06-16 07:04:00|3481.8|3469.8|3485.4|3469.4|3485.4|3469.8|3481.8|3466.7|0
1623827050000|2021-06-16 07:04:10|3485.9|3469.9|3483.8|3467.8|3485.9|3469.9|3483.7|3467.7|0
1623827060000|2021-06-16 07:04:20|3484.4|3468.4|3486.7|3466.7|3487.4|3472.8|3483.7|3466.7|0
1623827070000|2021-06-16 07:04:30|3484.5|3468.5|3484.2|3468.2|3486.7|3468.5|3484.2|3466.7|0
1623827080000|2021-06-16 07:04:40|3484|3468|3482.9|3466.9|3484|3468|3482.9|3466.9|0
1623827090000|2021-06-16 07:04:50|3483.3|3467.3|3483.3|3467.3|3483.3|3467.3|3483.3|3467.3|0
1623827100000|2021-06-16 07:05:00|3480.8|3468.8|3480.9|3468.9|3480.9|3468.9|3480.8|3468.8|0
1623827110000|2021-06-16 07:05:10|3480.8|3468.8|3483.3|3467.3|3483.3|3468.8|3480.8|3466.9|0
1623827120000|2021-06-16 07:05:20|3480.8|3468.8|3483.3|3467.3|3483.3|3469.3|3480.8|3466.9|0
1623827130000|2021-06-16 07:05:30|3481.2|3469.2|3483.3|3467.3|3483.3|3469.2|3480.8|3467.3|0
1623827140000|2021-06-16 07:05:40|3483.8|3467.8|3484.8|3468.8|3484.8|3468.8|3483.8|3467.8|0
1623827160000|2021-06-16 07:06:00|3485.2|3469.2|3487.7|3471.7|3487.7|3471.7|3485.2|3469.2|0
1623827170000|2021-06-16 07:06:10|3488.2|3472.2|3489|3469|3489.7|3472.2|3487.5|3468.7|0
1623827180000|2021-06-16 07:06:20|3487.5|3471.5|3488.7|3472.7|3489.2|3475.2|3487.2|3471.5|0
1623827190000|2021-06-16 07:06:30|3488.3|3472.3|3487.7|3471.7|3488.7|3472.7|3487.7|3471.7|0
1623827200000|2021-06-16 07:06:40|3487.3|3471.3|3481.9|3469.9|3487.3|3471.3|3481.5|3466.9|0
1623827210000|2021-06-16 07:06:50|3482|3470|3482.4|3470.4|3482.5|3470.5|3482|3470|0
1623827220000|2021-06-16 07:07:00|3482|3470|3481.1|3469.1|3482|3470|3479.3|3467.3|9
1623827230000|2021-06-16 07:07:10|3480.8|3468.8|3480.4|3468.4|3480.8|3468.8|3480.4|3468.4|1
1623827260000|2021-06-16 07:07:40|3481.8|3465.8|3482.5|3466.5|3482.5|3466.5|3481.8|3465.8|10
1623827270000|2021-06-16 07:07:50|3482.6|3466.6|3483|3467|3483|3467|3482.6|3466.6|0
1623827280000|2021-06-16 07:08:00|3482.4|3466.4|3482.4|3466.4|3482.4|3466.4|3482.4|3466.4|10
1623827290000|2021-06-16 07:08:10|3483.3|3467.3|3483.6|3467.6|3483.8|3467.8|3483.3|3467.3|0
1623827300000|2021-06-16 07:08:20|3483.4|3467.4|3483.4|3467.4|3483.4|3467.4|3483.4|3467.4|0
1623827310000|2021-06-16 07:08:30|3483.6|3467.6|3485.9|3465.9|3486|3467.8|3479.2|3465.5|9
1623827320000|2021-06-16 07:08:40|3486.4|3466.4|3485.4|3465.4|3486.4|3466.4|3485.4|3465.4|1
1623827330000|2021-06-16 07:08:50|3486.3|3466.3|3485.8|3465.8|3486.3|3466.3|3485.6|3465.6|2
1623827340000|2021-06-16 07:09:00|3485.6|3465.6|3480.7|3468.7|3485.6|3468.7|3480.7|3465.6|0
1623827350000|2021-06-16 07:09:10|3480.4|3468.4|3480|3468|3480.4|3468.4|3480|3468|0
1623827360000|2021-06-16 07:09:20|3480.1|3468.1|3480|3468|3480.1|3468.1|3480|3468|0
1623827380000|2021-06-16 07:09:40|3480.3|3468.3|3481.6|3469.6|3481.9|3469.9|3480.3|3468.3|0
1623827390000|2021-06-16 07:09:50|3480.5|3468.5|3479.7|3467.7|3481.9|3469.9|3479.7|3467.7|2
1623827400000|2021-06-16 07:10:00|3479.6|3467.6|3485.8|3465.8|3485.8|3468.9|3479.6|3465.8|1
1623827410000|2021-06-16 07:10:10|3485.6|3465.6|3483|3467|3485.6|3467.1|3483|3465.3|0
1623827420000|2021-06-16 07:10:20|3482.8|3466.8|3486.1|3470.1|3486.3|3470.3|3482.8|3466.8|0
1623827430000|2021-06-16 07:10:30|3481.3|3465.3|3483.6|3463.6|3483.6|3465.3|3481.3|3463.6|0
1623827440000|2021-06-16 07:10:40|3481.8|3465.8|3480.4|3468.4|3481.8|3468.5|3479.8|3465.8|0
1623827450000|2021-06-16 07:10:50|3479.7|3467.7|3480.2|3468.2|3480.2|3468.2|3479.7|3467.7|0
1623827460000|2021-06-16 07:11:00|3480.5|3468.5|3480.8|3468.8|3481.3|3469.3|3480.5|3468.5|0
1623827470000|2021-06-16 07:11:10|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|0
1623827480000|2021-06-16 07:11:20|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|0
1623827490000|2021-06-16 07:11:30|3481|3469|3482.3|3470.3|3482.3|3470.3|3481|3469|0
1623827500000|2021-06-16 07:11:40|3481.9|3469.9|3481.9|3469.9|3481.9|3469.9|3481.9|3469.9|0
1623827510000|2021-06-16 07:11:50|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|0
1623827540000|2021-06-16 07:12:20|3481.4|3469.4|3481.8|3469.8|3481.8|3469.8|3481.4|3469.4|0
1623827550000|2021-06-16 07:12:30|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|0
1623827560000|2021-06-16 07:12:40|3480.6|3468.6|3480.5|3468.5|3480.6|3468.6|3480.5|3468.5|0
1623827580000|2021-06-16 07:13:00|3480.1|3468.1|3480.1|3468.1|3480.1|3468.1|3480.1|3468.1|0
1623827590000|2021-06-16 07:13:10|3480|3468|3479.6|3467.6|3480|3468|3479.6|3467.6|0
1623827600000|2021-06-16 07:13:20|3479.5|3467.5|3478.9|3466.9|3479.5|3467.5|3478.2|3466.2|0
1623827610000|2021-06-16 07:13:30|3478.8|3466.8|3478.8|3466.8|3478.8|3466.8|3478.8|3466.8|0
1623827660000|2021-06-16 07:14:20|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|0
1623827670000|2021-06-16 07:14:30|3479.3|3467.3|3480.3|3468.3|3480.3|3468.3|3479.3|3467.3|0
1623827690000|2021-06-16 07:14:50|3480.4|3468.4|3481.4|3469.4|3481.4|3469.4|3480.4|3468.4|0
1623827700000|2021-06-16 07:15:00|3484|3468|3484|3468|3484.8|3469.4|3481.4|3467.6|0
1623827710000|2021-06-16 07:15:10|3481.9|3469.9|3481.9|3469.9|3484.4|3469.9|3481.9|3468|0
1623827720000|2021-06-16 07:15:20|3481.8|3469.8|3481.4|3469.4|3481.8|3469.8|3481.4|3469.4|0
1623827730000|2021-06-16 07:15:30|3480.1|3468.1|3479.3|3467.3|3480.1|3468.1|3478.3|3466.3|0
1623827740000|2021-06-16 07:15:40|3479.4|3467.4|3478.5|3466.5|3479.4|3467.4|3478.5|3466.5|0
1623827750000|2021-06-16 07:15:50|3478.7|3466.7|3479.4|3467.4|3479.4|3467.4|3478.7|3466.7|0
1623827770000|2021-06-16 07:16:10|3475.5|3463.5|3475.5|3463.5|3476.9|3464.9|3475.5|3463.5|12
1623827780000|2021-06-16 07:16:20|3476|3464|3475.5|3463.5|3476|3464|3475.5|3463.5|1
1623827800000|2021-06-16 07:16:40|3474.3|3462.3|3472.4|3460.4|3474.3|3462.3|3472.4|3460.4|12
1623827820000|2021-06-16 07:17:00|3472|3460|3473.6|3457.6|3473.6|3460|3472|3457.6|1
1623827830000|2021-06-16 07:17:10|3471.8|3459.8|3471.8|3459.8|3471.8|3459.8|3471.8|3459.8|0
1623827840000|2021-06-16 07:17:20|3472|3460|3477|3461|3477|3461|3472|3459.3|0
1623827850000|2021-06-16 07:17:30|3477.3|3461.3|3474.3|3458.3|3477.6|3463.8|3474.3|3458.3|0
1623827860000|2021-06-16 07:17:40|3471.8|3459.8|3471.8|3459.8|3472.3|3460.3|3471.8|3459.8|0
1623827890000|2021-06-16 07:18:10|3474.3|3458.3|3473.8|3461.8|3476.3|3461.8|3473.8|3458.3|0
1623827900000|2021-06-16 07:18:20|3475.4|3459.4|3476.1|3460.1|3476.1|3460.1|3475.4|3459.4|0
1623827910000|2021-06-16 07:18:30|3476.5|3460.5|3477.1|3461.1|3477.1|3461.1|3476.5|3460.5|0
1623827920000|2021-06-16 07:18:40|3477|3461|3475.5|3459.5|3477|3461|3475.5|3459.5|0
1623827930000|2021-06-16 07:18:50|3475.1|3459.1|3475.6|3459.6|3475.6|3459.6|3475.1|3459.1|0
1623827940000|2021-06-16 07:19:00|3475.5|3459.5|3475.1|3459.1|3475.5|3459.5|3475.1|3459.1|0
1623827950000|2021-06-16 07:19:10|3475|3459|3475|3459|3475|3459|3474.6|3458.6|0
1623827970000|2021-06-16 07:19:30|3473.6|3457.6|3474.5|3458.5|3474.5|3458.5|3473.6|3457.6|0
1623827980000|2021-06-16 07:19:40|3474.4|3458.4|3473.5|3457.5|3474.4|3458.4|3473.5|3457.5|0
1623827990000|2021-06-16 07:19:50|3473.6|3457.6|3473.6|3457.6|3473.6|3457.6|3473.6|3457.6|0
1623828010000|2021-06-16 07:20:10|3473.5|3457.5|3473.8|3457.8|3474|3459.5|3471.5|3457.5|0
1623828020000|2021-06-16 07:20:20|3474.1|3458.1|3474.1|3462.1|3476.3|3462.1|3473.5|3457.5|0
1623828030000|2021-06-16 07:20:30|3474|3462|3473.1|3461.1|3474|3462|3472.8|3460.8|0
1623828050000|2021-06-16 07:20:50|3472.8|3460.8|3473|3461|3473.1|3461.1|3472.8|3460.8|0
1623828060000|2021-06-16 07:21:00|3472.6|3460.6|3471.6|3459.6|3472.6|3460.6|3471.6|3459.6|0
1623828070000|2021-06-16 07:21:10|3472.5|3460.5|3471.6|3459.6|3472.5|3460.5|3471.6|3459.6|0
1623828080000|2021-06-16 07:21:20|3472|3460|3472.4|3460.4|3472.4|3460.4|3472|3460|0
1623828090000|2021-06-16 07:21:30|3472.1|3460.1|3471.8|3459.8|3472.1|3460.1|3471.6|3459.6|0
1623828100000|2021-06-16 07:21:40|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|1
1623828120000|2021-06-16 07:22:00|3472|3460|3472|3460|3472|3460|3472|3460|0
1623828130000|2021-06-16 07:22:10|3473.6|3457.6|3475.1|3459.1|3476|3460|3473.6|3457.6|0
1623828150000|2021-06-16 07:22:30|3475.3|3459.3|3473.8|3461.8|3475.3|3461.8|3473.4|3459.3|0
1623828170000|2021-06-16 07:22:50|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|0
1623828180000|2021-06-16 07:23:00|3476.3|3460.3|3475.8|3459.8|3476.3|3462.1|3474.1|3459.8|0
1623828190000|2021-06-16 07:23:10|3476.3|3460.3|3478.3|3462.3|3480.6|3466.5|3476.3|3460.3|0
1623828200000|2021-06-16 07:23:20|3478.1|3462.1|3479.3|3463.3|3479.3|3463.3|3478.1|3462.1|0
1623828210000|2021-06-16 07:23:30|3479.5|3463.5|3479.3|3463.3|3480.1|3465.9|3477.9|3463.3|0
1623828230000|2021-06-16 07:23:50|3479.4|3463.4|3480.8|3464.8|3480.8|3464.8|3479.3|3463.3|0
1623828240000|2021-06-16 07:24:00|3481.4|3465.4|3483.7|3467.7|3483.7|3469.5|3481.2|3465.2|0
1623828250000|2021-06-16 07:24:10|3484.5|3468.5|3484.6|3468.6|3484.6|3468.6|3484.1|3468.1|0
1623828260000|2021-06-16 07:24:20|3485.6|3469.6|3483.7|3471.7|3485.6|3471.7|3483.7|3469.6|0
1623828270000|2021-06-16 07:24:30|3484.1|3472.1|3487.9|3475.9|3488.9|3475.9|3484.1|3470.2|0
1623828280000|2021-06-16 07:24:40|3489.6|3473.6|3491.1|3475.1|3492.6|3476.2|3489.6|3472.6|0
1623828290000|2021-06-16 07:24:50|3491.2|3475.2|3491.6|3475.6|3491.6|3475.6|3491.2|3475.2|0
1623828300000|2021-06-16 07:25:00|3491.2|3475.2|3491.2|3475.2|3491.2|3475.2|3491.2|3475.2|0
1623828310000|2021-06-16 07:25:10|3491.4|3475.4|3491.2|3475.2|3491.4|3475.4|3491.2|3475.2|0
1623828320000|2021-06-16 07:25:20|3489.1|3477.1|3488.7|3476.7|3489.1|3477.1|3488.6|3476.6|0
1623828330000|2021-06-16 07:25:30|3488.6|3476.6|3487.6|3471.6|3490|3476.6|3485.7|3471.6|0
1623828340000|2021-06-16 07:25:40|3487.5|3471.5|3487.1|3471.1|3487.5|3471.5|3487.1|3471.1|0
1623828350000|2021-06-16 07:25:50|3487.2|3471.2|3488.5|3472.5|3488.5|3472.5|3487.2|3471.2|0
1623828360000|2021-06-16 07:26:00|3488.1|3472.1|3488.1|3472.1|3488.1|3472.1|3488.1|3472.1|0
1623828370000|2021-06-16 07:26:10|3487.9|3471.9|3487.9|3471.9|3487.9|3471.9|3487.9|3471.9|0
1623828380000|2021-06-16 07:26:20|3487.5|3471.5|3486.4|3470.4|3487.5|3471.5|3486.4|3470.4|0
1623828390000|2021-06-16 07:26:30|3486.2|3470.2|3485.6|3469.6|3486.2|3472|3484|3469.6|0
1623828400000|2021-06-16 07:26:40|3485.1|3469.1|3487.9|3467.9|3487.9|3469.4|3485.1|3467.9|0
1623828410000|2021-06-16 07:26:50|3488.2|3468.2|3486.7|3470.7|3488.2|3470.9|3486.4|3468.2|0
1623828420000|2021-06-16 07:27:00|3486.9|3470.9|3488.2|3468.2|3488.2|3470.9|3486.4|3468.2|0
1623828430000|2021-06-16 07:27:10|3485.7|3469.7|3486.1|3470.1|3486.1|3470.1|3485.7|3469.7|0
1623828440000|2021-06-16 07:27:20|3486.2|3470.2|3486.6|3470.6|3486.6|3470.6|3485.7|3469.7|0
1623828450000|2021-06-16 07:27:30|3486.7|3470.7|3486.5|3470.5|3486.7|3470.7|3486.5|3470.5|0
1623828470000|2021-06-16 07:27:50|3488.6|3468.6|3488.6|3468.6|3488.6|3468.6|3488.6|3468.6|0
1623828480000|2021-06-16 07:28:00|3486.4|3470.4|3486.5|3470.5|3486.5|3470.5|3486|3470|0
1623828490000|2021-06-16 07:28:10|3486.1|3470.1|3485|3469|3486.1|3470.1|3485|3469|0
1623828510000|2021-06-16 07:28:30|3484|3468|3483.6|3467.6|3484|3468|3483.6|3467.6|0
1623828520000|2021-06-16 07:28:40|3484|3468|3484|3468|3484|3468|3484|3468|0
1623828560000|2021-06-16 07:29:20|3484.1|3468.1|3487.6|3467.6|3487.6|3468.1|3484.1|3467.6|0
1623828570000|2021-06-16 07:29:30|3485.5|3469.5|3485.5|3469.5|3485.5|3469.5|3485.5|3469.5|0
1623828590000|2021-06-16 07:29:50|3487.6|3467.6|3485.5|3469.5|3487.6|3469.5|3485.5|3467.6|0
1623828600000|2021-06-16 07:30:00|3487.6|3467.6|3485.5|3469.5|3487.6|3469.5|3485.5|3467.6|0
1623828630000|2021-06-16 07:30:30|3487.6|3471.6|3486|3470|3487.6|3471.6|3485.9|3469.9|0
1623828640000|2021-06-16 07:30:40|3485.5|3469.5|3488.6|3468.6|3488.6|3469.6|3485.5|3468.6|0
1623828650000|2021-06-16 07:30:50|3484.4|3468.4|3486|3470|3488|3470|3484.4|3468|0
1623828660000|2021-06-16 07:31:00|3484.5|3468.5|3484.5|3468.5|3484.5|3468.5|3484.5|3468.5|0
1623828680000|2021-06-16 07:31:20|3484.2|3468.2|3482|3466|3484.2|3468.2|3482|3466|0
1623828690000|2021-06-16 07:31:30|3481.6|3465.6|3480.6|3464.6|3481.6|3465.6|3480.5|3464.5|0
1623828710000|2021-06-16 07:31:50|3478.6|3466.6|3482.3|3466.3|3482.3|3466.6|3478.6|3464.5|0
1623828720000|2021-06-16 07:32:00|3482|3466|3480.6|3464.6|3482|3467.5|3479.5|3464.6|0
1623828730000|2021-06-16 07:32:10|3480.5|3464.5|3480.5|3464.5|3480.5|3464.5|3480|3464|0
1623828740000|2021-06-16 07:32:20|3480|3464|3475|3463|3480|3465.6|3475|3461|0
1623828750000|2021-06-16 07:32:30|3477|3461|3477.6|3465.6|3477.6|3465.6|3475.6|3461|0
1623828760000|2021-06-16 07:32:40|||||||||1
1623828770000|2021-06-16 07:32:50|||||||||1
1623828780000|2021-06-16 07:33:00|3478.5|3466.5|3478|3466|3479|3467|3478|3466|0
1623828790000|2021-06-16 07:33:10|3477.5|3465.5|3477|3465|3477.5|3465.5|3476.8|3464.8|0
1623828810000|2021-06-16 07:33:30|3477.5|3465.5|3477.4|3465.4|3477.5|3465.5|3477|3465|2
1623828820000|2021-06-16 07:33:40|3477.2|3465.2|3476.9|3464.9|3477.2|3465.2|3476.9|3464.9|0
1623828830000|2021-06-16 07:33:50|3477|3465|3476.5|3464.5|3477|3465|3476.5|3464.5|4
1623828850000|2021-06-16 07:34:10|3477|3465|3477|3465|3477|3465|3477|3465|0
1623828860000|2021-06-16 07:34:20|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|0
1623828870000|2021-06-16 07:34:30|3477.9|3465.9|3479.7|3467.7|3479.7|3467.7|3477.9|3465.9|0
1623828890000|2021-06-16 07:34:50|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|0
1623828900000|2021-06-16 07:35:00|3478|3466|3479.4|3467.4|3479.4|3467.4|3478|3466|0
1623828910000|2021-06-16 07:35:10|3479.5|3467.5|3479.9|3467.9|3479.9|3467.9|3479.5|3467.5|0
1623828930000|2021-06-16 07:35:30|3480.2|3468.2|3479.1|3467.1|3480.2|3468.2|3479.1|3467.1|0
1623828940000|2021-06-16 07:35:40|3478.6|3466.6|3478.6|3466.6|3478.6|3466.6|3478.1|3466.1|0
1623828950000|2021-06-16 07:35:50|3478.5|3466.5|3478.1|3466.1|3478.5|3466.5|3478.1|3466.1|0
1623828980000|2021-06-16 07:36:20|3478.2|3466.2|3478.2|3466.2|3478.2|3466.2|3478.2|3466.2|1
1623828990000|2021-06-16 07:36:30|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1623829000000|2021-06-16 07:36:40|3478.6|3466.6|3478.2|3466.2|3478.7|3466.7|3478.2|3466.2|0
1623829010000|2021-06-16 07:36:50|3478.1|3466.1|3476.7|3464.7|3478.2|3466.2|3476.4|3464.4|0
1623829020000|2021-06-16 07:37:00|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|1
1623829030000|2021-06-16 07:37:10|3475.9|3463.9|3475.9|3463.9|3476|3464|3475.9|3463.9|0
1623829040000|2021-06-16 07:37:20|3476|3464|3477.4|3465.4|3477.4|3465.4|3476|3464|0
1623829050000|2021-06-16 07:37:30|3477.7|3465.7|3477.5|3465.5|3477.7|3465.7|3476.9|3464.9|0
1623829060000|2021-06-16 07:37:40|3477.4|3465.4|3477.4|3465.4|3477.5|3465.5|3477.4|3465.4|0
1623829070000|2021-06-16 07:37:50|3477|3465|3476.6|3464.6|3477|3465|3476.6|3464.6|0
1623829080000|2021-06-16 07:38:00|3476.5|3464.5|3476|3464|3476.5|3464.5|3475.9|3463.9|0
1623829100000|2021-06-16 07:38:20|3475.7|3463.7|3475.7|3463.7|3475.7|3463.7|3475.7|3463.7|3
1623829110000|2021-06-16 07:38:30|3475.6|3463.6|3475.7|3463.7|3475.7|3463.7|3475.2|3463.2|1
1623829120000|2021-06-16 07:38:40|3475.2|3463.2|3477|3465|3477|3465|3475.2|3463.2|0
1623829130000|2021-06-16 07:38:50|3477.1|3465.1|3477.5|3465.5|3477.5|3465.5|3477.1|3465.1|0
1623829140000|2021-06-16 07:39:00|3477.1|3465.1|3477.1|3465.1|3477.5|3465.5|3476.6|3464.6|0
1623829160000|2021-06-16 07:39:20|3477.5|3465.5|3477.1|3465.1|3477.5|3465.5|3476.7|3464.7|0
1623829170000|2021-06-16 07:39:30|3477.5|3465.5|3477.6|3465.6|3477.6|3465.6|3477.5|3465.5|0
1623829180000|2021-06-16 07:39:40|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|0
1623829190000|2021-06-16 07:39:50|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|0
1623829200000|2021-06-16 07:40:00|3477.5|3465.5|3477.5|3465.5|3477.6|3465.6|3477.5|3465.5|0
1623829210000|2021-06-16 07:40:10|3477.7|3465.7|3478.7|3466.7|3478.7|3466.7|3477.7|3465.7|0
1623829220000|2021-06-16 07:40:20|3478.6|3466.6|3479.5|3467.5|3479.5|3467.5|3478.6|3466.6|0
1623829240000|2021-06-16 07:40:40|3479.6|3467.6|3481.7|3465.7|3481.7|3468|3479.6|3465.7|0
1623829250000|2021-06-16 07:40:50|3482.8|3466.8|3480.7|3468.7|3482.8|3468.7|3480.7|3466.8|0
1623829260000|2021-06-16 07:41:00|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|0
1623829270000|2021-06-16 07:41:10|3476.3|3464.3|3475.8|3463.8|3476.3|3464.3|3475.5|3463.5|1
1623829280000|2021-06-16 07:41:20|3474.7|3462.7|3471.8|3459.8|3475.5|3462.7|3471.7|3459|5
1623829290000|2021-06-16 07:41:30|3474.2|3458.2|3469.7|3453.7|3474.2|3458.2|3468.8|3452.8|5
1623829300000|2021-06-16 07:41:40|3469.2|3453.2|3467.8|3451.8|3469.2|3455.1|3466.7|3450.8|0
1623829310000|2021-06-16 07:41:50|3468|3452|3466.5|3450.5|3468|3452.3|3464.3|3450.3|0
1623829320000|2021-06-16 07:42:00|3466.8|3450.8|3461.8|3449.8|3466.8|3452.3|3461.8|3449.8|1
1623829330000|2021-06-16 07:42:10|3462.2|3450.2|3462.2|3450.2|3462.2|3450.2|3462.2|3450.2|1
1623829340000|2021-06-16 07:42:20|3462.5|3450.5|3463.7|3451.7|3463.7|3451.7|3462.5|3450.5|0
1623829350000|2021-06-16 07:42:30|3463.6|3451.6|3463.7|3451.7|3464.1|3452.1|3463.6|3451.6|0
1623829360000|2021-06-16 07:42:40|3463.2|3451.2|3463.7|3451.7|3463.7|3451.7|3462.7|3450.7|0
1623829380000|2021-06-16 07:43:00|3463.6|3451.6|3463.6|3451.6|3463.7|3451.7|3463.5|3451.5|0
1623829390000|2021-06-16 07:43:10|3463.2|3451.2|3463.2|3451.2|3463.2|3451.2|3463.2|3451.2|0
1623829400000|2021-06-16 07:43:20|3462.7|3450.7|3465|3453|3465|3453|3462.7|3450.7|0
1623829420000|2021-06-16 07:43:40|3467.2|3451.2|3468.6|3452.6|3469.1|3456|3467.1|3451.2|1
1623829430000|2021-06-16 07:43:50|3465.8|3453.8|3467.8|3451.8|3467.8|3453.8|3465.8|3451.5|0
1623829440000|2021-06-16 07:44:00|3468.2|3452.2|3468.2|3452.2|3468.2|3452.2|3468.2|3452.2|0
1623829450000|2021-06-16 07:44:10|3467.9|3451.9|3469.2|3453.2|3469.2|3453.8|3464.7|3450.8|0
1623829460000|2021-06-16 07:44:20|3467.2|3455.2|3467.7|3451.7|3468.2|3455.2|3467.2|3451.3|0
1623829470000|2021-06-16 07:44:30|3468.2|3452.2|3467.2|3451.2|3468.2|3452.2|3467.2|3451.2|0
1623829480000|2021-06-16 07:44:40|3467.3|3451.3|3467.2|3451.2|3467.7|3451.7|3467.2|3451.2|0
1623829490000|2021-06-16 07:44:50|3466.8|3450.8|3466.8|3450.8|3466.8|3450.8|3466.8|3450.8|0
1623829500000|2021-06-16 07:45:00|3466.5|3450.5|3463.6|3451.6|3466.5|3452.3|3463.6|3450.5|0
1623829510000|2021-06-16 07:45:10|3464|3452|3464.3|3452.3|3464.3|3452.3|3464|3452|0
1623829530000|2021-06-16 07:45:30|3464.2|3452.2|3462.6|3450.6|3464.2|3452.2|3462.6|3450.6|0
1623829540000|2021-06-16 07:45:40|3462.7|3450.7|3463.8|3451.8|3463.8|3451.8|3462.7|3450.7|0
1623829550000|2021-06-16 07:45:50|3463.1|3451.1|3463|3451|3463.1|3451.1|3463|3451|0
1623829560000|2021-06-16 07:46:00|3462.6|3450.6|3462.5|3450.5|3462.6|3450.6|3462.1|3450.1|0
1623829570000|2021-06-16 07:46:10|3460.8|3448.8|3459.5|3447.5|3460.8|3448.8|3459.5|3447.5|8
1623829580000|2021-06-16 07:46:20|3458|3446|3458.1|3446.1|3458.2|3446.2|3458|3446|6
1623829590000|2021-06-16 07:46:30|3457.7|3445.7|3461.2|3449.2|3461.7|3449.7|3457.6|3445.6|1
1623829600000|2021-06-16 07:46:40|3461.5|3449.5|3460|3448|3461.5|3449.5|3460|3448|0
1623829610000|2021-06-16 07:46:50|3460.8|3448.8|3461.2|3449.2|3461.2|3449.2|3460.8|3448.8|0
1623829620000|2021-06-16 07:47:00|3461.6|3449.6|3465|3449|3465|3450.3|3461.6|3448.6|0
1623829630000|2021-06-16 07:47:10|3464.6|3448.6|3464.6|3448.6|3464.6|3448.6|3464.6|3448.6|0
1623829640000|2021-06-16 07:47:20|3465|3449|3465|3449|3465.2|3451.2|3463.2|3449|0
1623829650000|2021-06-16 07:47:30|3463.2|3451.2|3465|3449|3465|3451.2|3463.2|3449|0
1623829680000|2021-06-16 07:48:00|3465.5|3449.5|3465.8|3449.8|3465.8|3449.8|3465.5|3449.5|0
1623829700000|2021-06-16 07:48:20|3462.8|3450.8|3460.7|3448.7|3462.8|3450.8|3460.6|3448.6|2
1623829710000|2021-06-16 07:48:30|3460.6|3448.6|3460.7|3448.7|3460.7|3448.7|3460.2|3448.2|0
1623829720000|2021-06-16 07:48:40|3462.3|3450.3|3458.5|3446.5|3462.3|3450.3|3458.5|3446.5|0
1623829730000|2021-06-16 07:48:50|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1623829740000|2021-06-16 07:49:00|3459.5|3447.5|3459.3|3447.3|3459.5|3447.5|3458.8|3446.8|0
1623829760000|2021-06-16 07:49:20|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1623829770000|2021-06-16 07:49:30|3460.6|3448.6|3460.7|3448.7|3460.7|3448.7|3459.8|3447.8|0
1623829780000|2021-06-16 07:49:40|3460.3|3448.3|3459.8|3447.8|3460.3|3448.3|3459.8|3447.8|0
1623829790000|2021-06-16 07:49:50|3460.3|3448.3|3460.8|3448.8|3460.8|3448.8|3460.3|3448.3|0
1623829800000|2021-06-16 07:50:00|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1623829820000|2021-06-16 07:50:20|3460.3|3448.3|3460.2|3448.2|3460.3|3448.3|3460.2|3448.2|0
1623829830000|2021-06-16 07:50:30|3460.7|3448.7|3461.1|3449.1|3461.5|3449.5|3460.7|3448.7|0
1623829840000|2021-06-16 07:50:40|3460.6|3448.6|3459.8|3447.8|3460.6|3448.6|3459.8|3447.8|0
1623829850000|2021-06-16 07:50:50|3460|3448|3461.5|3449.5|3461.5|3449.5|3460|3448|0
1623829860000|2021-06-16 07:51:00|3461.6|3449.6|3462|3450|3462|3450|3461.6|3449.6|0
1623829870000|2021-06-16 07:51:10|3462.3|3450.3|3462.3|3450.3|3462.3|3450.3|3462.3|3450.3|0
1623829890000|2021-06-16 07:51:30|3461.5|3449.5|3462.2|3450.2|3462.2|3450.2|3460.5|3448.5|0
1623829900000|2021-06-16 07:51:40|3460.8|3448.8|3461.4|3449.4|3461.4|3449.4|3460.2|3448.2|0
1623829920000|2021-06-16 07:52:00|3461.8|3449.8|3461.9|3449.9|3462.2|3450.2|3461.8|3449.8|0
1623829930000|2021-06-16 07:52:10|3461.4|3449.4|3461.9|3449.9|3461.9|3449.9|3461.4|3449.4|0
1623829950000|2021-06-16 07:52:30|3461.4|3449.4|3459.6|3447.6|3461.4|3449.4|3459.6|3447.6|0
1623829960000|2021-06-16 07:52:40|3459.7|3447.7|3460.6|3448.6|3460.6|3448.6|3459.7|3447.7|0
1623829990000|2021-06-16 07:53:10|3461.1|3449.1|3460.9|3448.9|3461.4|3449.4|3460.9|3448.9|0
1623830000000|2021-06-16 07:53:20|3461.1|3449.1|3461.4|3449.4|3462.3|3450.3|3461.1|3449.1|0
1623830010000|2021-06-16 07:53:30|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1623830030000|2021-06-16 07:53:50|3461.9|3449.9|3461.8|3449.8|3461.9|3449.9|3461.8|3449.8|0
1623830040000|2021-06-16 07:54:00|3461.4|3449.4|3461.4|3449.4|3461.8|3449.8|3461.4|3449.4|0
1623830050000|2021-06-16 07:54:10|3461.3|3449.3|3460.6|3448.6|3461.3|3449.3|3460.6|3448.6|0
1623830060000|2021-06-16 07:54:20|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|0
1623830070000|2021-06-16 07:54:30|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1623830080000|2021-06-16 07:54:40|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|0
1623830090000|2021-06-16 07:54:50|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|0
1623830100000|2021-06-16 07:55:00|3459|3447|3458.6|3446.6|3459.3|3447.3|3458.6|3446.6|1
1623830110000|2021-06-16 07:55:10|3458.9|3446.9|3458.1|3446.1|3458.9|3446.9|3458.1|3446.1|0
1623830140000|2021-06-16 07:55:40|3457.7|3445.7|3456.7|3444.7|3457.7|3445.7|3456.7|3444.7|0
1623830150000|2021-06-16 07:55:50|3455.9|3443.9|3455.8|3443.8|3455.9|3443.9|3455.8|3443.8|0
1623830160000|2021-06-16 07:56:00|3457.8|3445.8|3458.6|3446.6|3458.6|3446.6|3457.8|3445.8|0
1623830170000|2021-06-16 07:56:10|3458.4|3446.4|3458.1|3446.1|3458.6|3446.6|3457.8|3445.8|0
1623830180000|2021-06-16 07:56:20|3457.3|3445.3|3456.8|3444.8|3457.3|3445.3|3456.8|3444.8|0
1623830190000|2021-06-16 07:56:30|3456.4|3444.4|3456.8|3444.8|3456.8|3444.8|3456.4|3444.4|0
1623830200000|2021-06-16 07:56:40|3457.1|3445.1|3457.2|3445.2|3457.8|3445.8|3457.1|3445.1|0
1623830220000|2021-06-16 07:57:00|3456.7|3444.7|3456.8|3444.8|3456.8|3444.8|3456.3|3444.3|0
1623830230000|2021-06-16 07:57:10|3456.7|3444.7|3456.2|3444.2|3456.7|3444.7|3456.2|3444.2|0
1623830240000|2021-06-16 07:57:20|3456.3|3444.3|3456.3|3444.3|3456.3|3444.3|3456.3|3444.3|0
1623830260000|2021-06-16 07:57:40|3458.1|3446.1|3458.1|3446.1|3458.6|3446.6|3458.1|3446.1|0
1623830270000|2021-06-16 07:57:50|3457.7|3445.7|3458.6|3446.6|3458.6|3446.6|3457.7|3445.7|0
1623830290000|2021-06-16 07:58:10|3459.8|3447.8|3459.3|3447.3|3459.8|3447.8|3459.3|3447.3|0
1623830300000|2021-06-16 07:58:20|3458.6|3446.6|3458.2|3446.2|3458.7|3446.7|3458.2|3446.2|1
1623830310000|2021-06-16 07:58:30|3457.8|3445.8|3457.3|3445.3|3457.8|3445.8|3456.4|3444.4|0
1623830320000|2021-06-16 07:58:40|3456.9|3444.9|3455.9|3443.9|3456.9|3444.9|3455.9|3443.9|0
1623830330000|2021-06-16 07:58:50|3455.8|3443.8|3455.8|3443.8|3456.9|3444.9|3455.8|3443.8|0
1623830340000|2021-06-16 07:59:00|3455.4|3443.4|3454.8|3442.8|3455.9|3443.9|3454.7|3442.7|1
1623830350000|2021-06-16 07:59:10|3455.9|3443.9|3454.7|3442.7|3455.9|3443.9|3454.7|3442.7|0
1623830370000|2021-06-16 07:59:30|3455.9|3443.9|3455.9|3443.9|3455.9|3443.9|3455.9|3443.9|0
1623830380000|2021-06-16 07:59:40|3456.2|3444.2|3456.9|3444.9|3456.9|3444.9|3456.2|3444.2|0
1623830410000|2021-06-16 08:00:10|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|0
1623830420000|2021-06-16 08:00:20|3457.3|3445.3|3456.8|3444.8|3457.7|3445.7|3456.8|3444.8|0
1623830430000|2021-06-16 08:00:30|3455.9|3443.9|3457.8|3445.8|3457.8|3445.8|3455.9|3443.9|0
1623830440000|2021-06-16 08:00:40|3457.1|3445.1|3455.8|3443.8|3457.1|3445.1|3454.7|3442.7|0
1623830460000|2021-06-16 08:01:00|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|0
1623830470000|2021-06-16 08:01:10|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1623830490000|2021-06-16 08:01:30|3455.8|3443.8|3456.6|3444.6|3457.3|3445.3|3455.8|3443.8|0
1623830500000|2021-06-16 08:01:40|3460.3|3448.3|3460.7|3448.7|3460.7|3448.7|3460.3|3448.3|2
1623830510000|2021-06-16 08:01:50|3459.5|3447.5|3461|3449|3461|3449|3459.5|3447.5|0
1623830520000|2021-06-16 08:02:00|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1623830530000|2021-06-16 08:02:10|3460.3|3448.3|3455.3|3443.3|3460.3|3448.3|3455.3|3443.3|0
1623830540000|2021-06-16 08:02:20|3455.7|3443.7|3458.7|3446.7|3458.7|3446.7|3455.3|3443.3|6
1623830560000|2021-06-16 08:02:40|3458.6|3446.6|3461.2|3449.2|3461.2|3449.2|3458.2|3446.2|2
1623830580000|2021-06-16 08:03:00|3460.8|3448.8|3460.6|3448.6|3460.9|3448.9|3460.6|3448.6|6
1623830590000|2021-06-16 08:03:10|3460.9|3448.9|3459.3|3447.3|3460.9|3448.9|3459.3|3447.3|0
1623830600000|2021-06-16 08:03:20|3458.7|3446.7|3460.4|3444.4|3460.4|3447.7|3458.7|3444.4|4
1623830610000|2021-06-16 08:03:30|3460.1|3444.1|3457.2|3445.2|3460.1|3445.7|3457.2|3443.7|0
1623830620000|2021-06-16 08:03:40|3457.1|3445.1|3457.1|3445.1|3457.1|3445.1|3457.1|3445.1|0
1623830630000|2021-06-16 08:03:50|3456.9|3444.9|3456.9|3444.9|3456.9|3444.9|3456.9|3444.9|0
1623830640000|2021-06-16 08:04:00|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1623830660000|2021-06-16 08:04:20|3457.5|3445.5|3456.1|3444.1|3457.5|3445.5|3456.1|3444.1|0
1623830680000|2021-06-16 08:04:40|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|0
1623830690000|2021-06-16 08:04:50|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|0
1623830700000|2021-06-16 08:05:00|3461.2|3445.2|3461.2|3445.2|3461.3|3445.3|3461.2|3445.2|0
1623830710000|2021-06-16 08:05:10|3461.7|3445.7|3462|3446|3462|3446|3461.7|3445.7|0
1623830720000|2021-06-16 08:05:20|3462.2|3446.2|3461.7|3445.7|3462.5|3446.5|3461.7|3445.7|0
1623830730000|2021-06-16 08:05:30|3462|3446|3460.7|3448.7|3462.2|3448.7|3460.7|3446|0
1623830740000|2021-06-16 08:05:40|3460|3448|3461.2|3449.2|3461.2|3449.2|3460|3448|0
1623830750000|2021-06-16 08:05:50|3461.7|3449.7|3461.7|3449.7|3463.8|3449.7|3461.7|3447.8|0
1623830760000|2021-06-16 08:06:00|3461.2|3449.2|3461|3449|3461.2|3449.2|3461|3449|0
1623830770000|2021-06-16 08:06:10|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1623830780000|2021-06-16 08:06:20|3462.3|3446.3|3459|3447|3462.3|3447|3459|3445.5|1
1623830790000|2021-06-16 08:06:30|3458.9|3446.9|3457.7|3445.7|3458.9|3446.9|3457.7|3445.7|0
1623830800000|2021-06-16 08:06:40|3457.5|3445.5|3457.5|3445.5|3457.5|3445.5|3457.5|3445.5|0
1623830820000|2021-06-16 08:07:00|3457.7|3445.7|3457.3|3445.3|3457.7|3445.7|3457.3|3445.3|0
1623830830000|2021-06-16 08:07:10|3459.4|3447.4|3462.5|3446.5|3462.5|3447.4|3459.4|3445.5|0
1623830840000|2021-06-16 08:07:20|3462.7|3446.7|3462.7|3446.7|3462.7|3446.7|3462.7|3446.7|0
1623830850000|2021-06-16 08:07:30|3463|3447|3465.9|3445.9|3465.9|3447|3463|3445.9|0
1623830860000|2021-06-16 08:07:40|3464|3448|3466|3450|3466|3450|3464|3448|0
1623830870000|2021-06-16 08:07:50|3467.7|3451.7|3467.8|3451.8|3467.8|3451.8|3467.7|3451.7|0
1623830880000|2021-06-16 08:08:00|3467.7|3451.7|3466.9|3450.9|3467.8|3453.7|3465.5|3450.2|0
1623830890000|2021-06-16 08:08:10|3467|3451|3466.7|3454.7|3468|3454.7|3464.8|3450.9|0
1623830900000|2021-06-16 08:08:20|3466.8|3454.8|3469|3457|3469|3457|3466.8|3454.8|0
1623830910000|2021-06-16 08:08:30|3468.7|3456.7|3467.7|3455.7|3469.2|3457.2|3467.5|3455.5|0
1623830920000|2021-06-16 08:08:40|3467.5|3455.5|3466.7|3454.7|3467.5|3455.5|3466.7|3454.7|0
1623830930000|2021-06-16 08:08:50|3466.8|3454.8|3467.7|3455.7|3468.3|3456.3|3466.8|3454.8|0
1623830940000|2021-06-16 08:09:00|3467.2|3455.2|3465.7|3453.7|3467.2|3455.2|3465.7|3453.7|0
1623830970000|2021-06-16 08:09:30|3465.5|3453.5|3465.7|3453.7|3465.7|3453.7|3465.5|3453.5|0
1623830980000|2021-06-16 08:09:40|3465.5|3453.5|3465.7|3453.7|3465.7|3453.7|3465.5|3453.5|0
1623830990000|2021-06-16 08:09:50|3465.4|3453.4|3465.7|3453.7|3465.7|3453.7|3465.4|3453.4|0
1623831030000|2021-06-16 08:10:30|3465.3|3453.3|3463.4|3451.4|3465.3|3453.3|3462.9|3450.9|0
1623831040000|2021-06-16 08:10:40|3463.3|3451.3|3462|3450|3463.4|3451.4|3462|3450|0
1623831050000|2021-06-16 08:10:50|3460.4|3448.4|3462.7|3450.7|3464.5|3450.7|3460.2|3447.8|0
1623831060000|2021-06-16 08:11:00|3463|3451|3463|3451|3463|3451|3463|3451|0
1623831070000|2021-06-16 08:11:10|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|0
1623831080000|2021-06-16 08:11:20|3464.3|3448.3|3459.7|3447.7|3464.3|3448.3|3459.7|3447.7|0
1623831090000|2021-06-16 08:11:30|3459.3|3447.3|3458.4|3446.4|3459.3|3447.3|3458.2|3446.2|0
1623831100000|2021-06-16 08:11:40|3458.3|3446.3|3458.2|3446.2|3458.4|3446.4|3458.2|3446.2|0
1623831110000|2021-06-16 08:11:50|3457.9|3445.9|3458.2|3446.2|3458.2|3446.2|3457.9|3445.9|0
1623831120000|2021-06-16 08:12:00|3459|3447|3459|3447|3459|3447|3459|3447|0
1623831130000|2021-06-16 08:12:10|3459.4|3447.4|3460.2|3448.2|3460.2|3448.2|3459.4|3447.4|0
1623831140000|2021-06-16 08:12:20|3460.7|3448.7|3461.5|3449.5|3461.5|3449.5|3460.7|3448.7|0
1623831160000|2021-06-16 08:12:40|3460.5|3448.5|3458.7|3446.7|3460.5|3448.5|3458.2|3446.2|0
1623831170000|2021-06-16 08:12:50|3458|3446|3456.7|3444.7|3458|3446|3455.9|3443.9|0
1623831180000|2021-06-16 08:13:00|3456.3|3444.3|3456.9|3444.9|3457.2|3445.2|3455.9|3443.9|0
1623831190000|2021-06-16 08:13:10|3457.3|3445.3|3458.3|3446.3|3458.3|3446.3|3457.3|3445.3|0
1623831200000|2021-06-16 08:13:20|3458.9|3446.9|3460.8|3448.8|3460.8|3448.8|3458.9|3446.9|0
1623831220000|2021-06-16 08:13:40|3459|3447|3458.5|3446.5|3459|3447|3458.5|3446.5|0
1623831230000|2021-06-16 08:13:50|3458.2|3446.2|3458|3446|3458.5|3446.5|3457.7|3445.7|0
1623831240000|2021-06-16 08:14:00|3457.7|3445.7|3455|3443|3457.8|3445.8|3455|3443|0
1623831250000|2021-06-16 08:14:10|3454.7|3442.7|3455.2|3443.2|3456.2|3444.2|3454.7|3442.7|3
1623831260000|2021-06-16 08:14:20|3455|3443|3456|3444|3456.2|3444.2|3455|3443|2
1623831270000|2021-06-16 08:14:30|3456.2|3444.2|3456.4|3444.4|3456.9|3444.9|3456.2|3444.2|0
1623831280000|2021-06-16 08:14:40|3456|3444|3456|3444|3456|3444|3456|3444|0
1623831290000|2021-06-16 08:14:50|3456.4|3444.4|3459.5|3447.5|3462.8|3447.5|3456.4|3444.4|0
1623831300000|2021-06-16 08:15:00|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|0
1623831310000|2021-06-16 08:15:10|3458.8|3446.8|3457.9|3445.9|3458.8|3446.8|3457.9|3445.9|0
1623831320000|2021-06-16 08:15:20|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|0
1623831330000|2021-06-16 08:15:30|3457.5|3445.5|3460.2|3444.2|3460.2|3445.9|3457.5|3444.2|0
1623831340000|2021-06-16 08:15:40|3458.8|3446.8|3460.7|3448.7|3462.8|3448.7|3458.8|3446.2|0
1623831350000|2021-06-16 08:15:50|3461.8|3449.8|3461.4|3449.4|3461.8|3449.8|3461.4|3449.4|0
1623831360000|2021-06-16 08:16:00|3460.3|3448.3|3461|3449|3461|3449|3460.3|3448.3|0
1623831370000|2021-06-16 08:16:10|3461.9|3449.9|3462|3450|3464.5|3452.5|3461.9|3449.9|0
1623831390000|2021-06-16 08:16:30|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|3460.4|3448.4|0
1623831410000|2021-06-16 08:16:50|3459.5|3447.5|3457.5|3445.5|3459.5|3447.5|3457.5|3445.5|0
1623831420000|2021-06-16 08:17:00|3457.2|3445.2|3458.4|3446.4|3458.4|3446.4|3456.5|3444.5|0
1623831430000|2021-06-16 08:17:10|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|0
1623831440000|2021-06-16 08:17:20|3457.8|3445.8|3457.5|3445.5|3457.8|3445.8|3457|3445|0
1623831450000|2021-06-16 08:17:30|3457|3445|3458|3446|3458|3446|3456.6|3444.6|0
1623831460000|2021-06-16 08:17:40|3457.9|3445.9|3456.9|3444.9|3457.9|3445.9|3456.9|3444.9|0
1623831470000|2021-06-16 08:17:50|3457|3445|3457.6|3445.6|3457.6|3445.6|3457|3445|0
1623831480000|2021-06-16 08:18:00|3459|3447|3459.4|3447.4|3459.4|3447.4|3459|3447|0
1623831490000|2021-06-16 08:18:10|3459.5|3447.5|3460.4|3448.4|3460.4|3448.4|3459.5|3447.5|0
1623831510000|2021-06-16 08:18:30|3460.5|3448.5|3460.9|3448.9|3460.9|3448.9|3460.5|3448.5|0
1623831540000|2021-06-16 08:19:00|3460.8|3448.8|3456.3|3444.3|3461.4|3448.8|3456.3|3444.3|5
1623831550000|2021-06-16 08:19:10|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|0
1623831580000|2021-06-16 08:19:40|3456|3444|3456|3444|3456|3444|3456|3444|0
1623831590000|2021-06-16 08:19:50|3454.9|3442.9|3454|3442|3454.9|3442.9|3454|3442|0
1623831600000|2021-06-16 08:20:00|3454.1|3442.1|3454.9|3442.9|3455.4|3443.4|3454.1|3442.1|0
1623831610000|2021-06-16 08:20:10|3454.6|3442.6|3451.9|3439.9|3454.6|3442.6|3451.9|3439.9|0
1623831620000|2021-06-16 08:20:20|3452|3440|3451.4|3439.4|3452.4|3440.4|3451.4|3439.4|0
1623831630000|2021-06-16 08:20:30|3452.8|3440.8|3452.8|3440.8|3452.8|3440.8|3452.8|3440.8|0
1623831640000|2021-06-16 08:20:40|3452.6|3440.6|3451.6|3439.6|3452.6|3440.6|3451.6|3439.6|2
1623831660000|2021-06-16 08:21:00|3451.3|3439.3|3451.8|3439.8|3451.8|3439.8|3451.3|3439.3|0
1623831670000|2021-06-16 08:21:10|3453|3441|3455.5|3443.5|3455.5|3443.5|3453|3441|4
1623831680000|2021-06-16 08:21:20|3455.6|3443.6|3456.9|3444.9|3457.3|3445.3|3455.5|3443.5|0
1623831690000|2021-06-16 08:21:30|3456|3444|3462.3|3446.3|3463.6|3447.6|3456|3444|0
1623831700000|2021-06-16 08:21:40|3462.1|3446.1|3462.1|3446.1|3462.1|3446.1|3462.1|3446.1|0
1623831710000|2021-06-16 08:21:50|3459.6|3447.6|3456.4|3444.4|3460|3447.6|3456.4|3442.5|0
1623831720000|2021-06-16 08:22:00|3455.9|3443.9|3455.8|3443.8|3455.9|3443.9|3455.8|3443.8|0
1623831730000|2021-06-16 08:22:10|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1623831740000|2021-06-16 08:22:20|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|0
1623831750000|2021-06-16 08:22:30|3459.6|3443.6|3463.1|3447.1|3463.1|3449.6|3459.6|3443.6|0
1623831760000|2021-06-16 08:22:40|3463.6|3447.6|3463.6|3447.6|3463.6|3447.6|3463.6|3447.6|0
1623831770000|2021-06-16 08:22:50|3463.1|3447.1|3463.6|3447.6|3463.6|3447.6|3463.1|3447.1|0
1623831780000|2021-06-16 08:23:00|3463.8|3447.8|3466.4|3450.4|3466.9|3450.6|3463.8|3446.9|0
1623831790000|2021-06-16 08:23:10|3466.5|3450.5|3468|3452|3468|3452|3466.5|3450.5|0
1623831800000|2021-06-16 08:23:20|3467.6|3451.6|3470|3454|3470.6|3454.6|3467.6|3451.6|0
1623831810000|2021-06-16 08:23:30|3470.3|3454.3|3470.3|3454.3|3470.3|3454.3|3470.3|3454.3|0
1623831820000|2021-06-16 08:23:40|3469.8|3453.8|3469.3|3453.3|3469.9|3453.9|3469.3|3453.3|0
1623831830000|2021-06-16 08:23:50|3469.1|3453.1|3469.3|3453.3|3469.8|3453.8|3469.1|3453.1|0
1623831840000|2021-06-16 08:24:00|3469.6|3453.6|3469.5|3453.5|3469.6|3453.6|3469.5|3453.5|0
1623831850000|2021-06-16 08:24:10|3468.8|3452.8|3466.1|3450.1|3468.8|3454.6|3464.9|3450.1|0
1623831860000|2021-06-16 08:24:20|3466.3|3450.3|3466.3|3450.3|3466.3|3450.3|3466.3|3450.3|0
1623831870000|2021-06-16 08:24:30|3465.8|3449.8|3465.8|3449.8|3465.9|3449.9|3465.3|3449.3|0
1623831880000|2021-06-16 08:24:40|3465.4|3449.4|3465.3|3449.3|3465.4|3449.4|3465.3|3449.3|0
1623831890000|2021-06-16 08:24:50|3465.1|3449.1|3465.1|3449.1|3465.1|3449.1|3465|3449|0
1623831900000|2021-06-16 08:25:00|3464.4|3448.4|3461.4|3449.4|3464.4|3449.4|3461.2|3446.8|0
1623831910000|2021-06-16 08:25:10|3461.5|3449.5|3463.6|3451.6|3463.6|3451.6|3461.5|3449.5|0
1623831920000|2021-06-16 08:25:20|3464.1|3452.1|3463.6|3451.6|3464.1|3452.1|3463.6|3451.6|2
1623831930000|2021-06-16 08:25:30|3462.4|3450.4|3461.7|3449.7|3462.4|3450.4|3461.7|3449.7|0
1623831940000|2021-06-16 08:25:40|3461.4|3449.4|3461.6|3449.6|3461.6|3449.6|3461.2|3449.2|0
1623831950000|2021-06-16 08:25:50|3461.7|3449.7|3461.7|3449.7|3462.2|3450.2|3461.7|3449.7|2
1623831960000|2021-06-16 08:26:00|3462|3450|3462.2|3450.2|3462.2|3450.2|3462|3450|0
1623831970000|2021-06-16 08:26:10|3463|3451|3463|3451|3463.4|3451.4|3463|3451|0
1623831980000|2021-06-16 08:26:20|3463.4|3451.4|3463.9|3451.9|3463.9|3451.9|3463.4|3451.4|0
1623831990000|2021-06-16 08:26:30|3463.5|3451.5|3463.4|3451.4|3463.5|3451.5|3463.4|3451.4|0
1623832000000|2021-06-16 08:26:40|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|0
1623832010000|2021-06-16 08:26:50|3464.9|3452.9|3470.7|3450.7|3470.7|3452.9|3464.7|3450.1|3
1623832020000|2021-06-16 08:27:00|3470.4|3450.4|3468.2|3452.2|3471.1|3453.2|3468.2|3450.4|0
1623832030000|2021-06-16 08:27:10|3470.4|3450.4|3470.4|3450.4|3470.4|3450.4|3470.4|3450.4|0
1623832040000|2021-06-16 08:27:20|3468.2|3452.2|3468.1|3452.1|3468.2|3452.2|3468.1|3452.1|0
1623832060000|2021-06-16 08:27:40|3469.5|3449.5|3469.5|3449.5|3469.5|3449.5|3469.5|3449.5|0
1623832070000|2021-06-16 08:27:50|3467.6|3451.6|3467.1|3451.1|3467.6|3451.6|3467.1|3451.1|0
1623832080000|2021-06-16 08:28:00|3467|3451|3467|3451|3467|3451|3467|3451|0
1623832090000|2021-06-16 08:28:10|3466.6|3450.6|3466.1|3450.1|3466.6|3450.6|3466.1|3450.1|0
1623832100000|2021-06-16 08:28:20|3467.7|3447.7|3466.1|3450.1|3467.7|3450.1|3465.7|3447.7|0
1623832110000|2021-06-16 08:28:30|3465.6|3449.6|3466.1|3446.1|3466.1|3449.6|3465.6|3446.1|0
1623832130000|2021-06-16 08:28:50|3465.7|3445.7|3462.7|3446.7|3465.7|3447.6|3462.7|3445.7|0
1623832140000|2021-06-16 08:29:00|3462.5|3446.5|3456.9|3444.9|3462.5|3447.1|3456.4|3444.4|0
1623832150000|2021-06-16 08:29:10|3455.7|3443.7|3457.2|3445.2|3457.2|3445.2|3454.5|3442.5|0
1623832160000|2021-06-16 08:29:20|3457.1|3445.1|3456.7|3444.7|3457.1|3445.1|3456.7|3444.7|0
1623832170000|2021-06-16 08:29:30|3455.3|3443.3|3454.8|3442.8|3455.3|3443.3|3454.5|3442.5|0
1623832180000|2021-06-16 08:29:40|3453.9|3441.9|3455.1|3439.1|3458.2|3441.9|3453.9|3438.1|1
1623832190000|2021-06-16 08:29:50|3455.4|3439.4|3458.1|3438.1|3458.1|3439.4|3455.4|3438.1|0
1623832200000|2021-06-16 08:30:00|3458|3438|3458.1|3438.1|3458.1|3439.1|3455.1|3437.2|0
1623832220000|2021-06-16 08:30:20|3458|3438|3455.9|3439.9|3458|3439.9|3455.9|3438|0
1623832230000|2021-06-16 08:30:30|3455.5|3439.5|3455.5|3439.5|3455.5|3439.5|3454.7|3438.7|0
1623832240000|2021-06-16 08:30:40|3456.5|3440.5|3456.5|3440.5|3456.5|3440.5|3456.5|3440.5|0
1623832260000|2021-06-16 08:31:00|3456.1|3440.1|3456.5|3440.5|3458|3440.5|3455.9|3438|0
1623832270000|2021-06-16 08:31:10|3455.2|3439.2|3454.4|3438.4|3456.1|3439.2|3454.4|3436|0
1623832280000|2021-06-16 08:31:20|3455.1|3439.1|3451.1|3439.1|3455.1|3439.1|3451.1|3437|0
1623832290000|2021-06-16 08:31:30|3453.2|3437.2|3452.6|3436.6|3453.2|3439.1|3451.1|3436.6|0
1623832300000|2021-06-16 08:31:40|3450.5|3438.5|3445.1|3433.1|3451.6|3438.5|3445.1|3432.2|0
1623832310000|2021-06-16 08:31:50|3442.4|3430.4|3440.5|3428.5|3442.4|3430.4|3440.1|3428.1|2
1623832320000|2021-06-16 08:32:00|3441.1|3429.1|3439.4|3427.4|3441.1|3429.1|3439.4|3427.4|4
1623832330000|2021-06-16 08:32:10|3439.5|3427.5|3438.3|3426.3|3439.8|3427.8|3438.3|3426.3|10
1623832340000|2021-06-16 08:32:20|3439.8|3427.8|3440.4|3428.4|3440.4|3428.4|3438.4|3426.4|1
1623832350000|2021-06-16 08:32:30|3440.8|3428.8|3441.5|3429.5|3441.5|3429.5|3440.8|3428.8|5
1623832360000|2021-06-16 08:32:40|3440.8|3428.8|3440|3428|3441.1|3429.1|3439.4|3427.4|0
1623832370000|2021-06-16 08:32:50|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|0
1623832380000|2021-06-16 08:33:00|3441.1|3429.1|3440.8|3428.8|3441.1|3429.1|3440.8|3428.8|0
1623832390000|2021-06-16 08:33:10|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|0
1623832400000|2021-06-16 08:33:20|3440.8|3428.8|3441.1|3429.1|3441.5|3429.5|3440.8|3428.8|0
1623832410000|2021-06-16 08:33:30|3444.5|3428.5|3442.1|3430.1|3444.9|3430.1|3442.1|3428.5|0
1623832420000|2021-06-16 08:33:40|3442|3430|3438.7|3426.7|3442|3430|3438.5|3426.5|1
1623832430000|2021-06-16 08:33:50|3438.1|3426.1|3437.7|3425.7|3438.1|3426.1|3437.5|3425.5|1
1623832440000|2021-06-16 08:34:00|3437.6|3425.6|3437.6|3425.6|3437.7|3425.7|3437.6|3425.6|0
1623832450000|2021-06-16 08:34:10|3436.4|3424.4|3437.2|3425.2|3438.1|3426.1|3436.4|3424.4|0
1623832460000|2021-06-16 08:34:20|3436.9|3424.9|3435.2|3423.2|3436.9|3424.9|3435.2|3423.2|1
1623832470000|2021-06-16 08:34:30|3438.1|3426.1|3437.2|3425.2|3439.2|3427.2|3437.2|3425.2|0
1623832480000|2021-06-16 08:34:40|3437.6|3425.6|3438|3426|3438|3426|3437.6|3425.6|0
1623832490000|2021-06-16 08:34:50|3438.4|3426.4|3438|3426|3438.4|3426.4|3438|3426|0
1623832500000|2021-06-16 08:35:00|3438.4|3426.4|3438.9|3426.9|3438.9|3426.9|3437.9|3425.9|0
1623832510000|2021-06-16 08:35:10|3441.4|3425.4|3441.4|3425.4|3441.4|3425.4|3441.4|3425.4|0
1623832520000|2021-06-16 08:35:20|3439.5|3427.5|3439.4|3427.4|3439.7|3427.7|3437.6|3425.6|0
1623832530000|2021-06-16 08:35:30|3439.5|3427.5|3439.6|3427.6|3440.2|3428.2|3439.5|3427.5|3
1623832540000|2021-06-16 08:35:40|3439.5|3427.5|3439|3427|3439.6|3427.6|3438.6|3426.6|4
1623832550000|2021-06-16 08:35:50|3439.1|3427.1|3440.7|3428.7|3440.7|3428.7|3439.1|3427.1|1
1623832560000|2021-06-16 08:36:00|3440.4|3428.4|3441.1|3429.1|3441.1|3429.1|3440.4|3428.4|0
1623832570000|2021-06-16 08:36:10|3441.9|3429.9|3441.9|3429.9|3443.7|3431.7|3441.4|3429.4|3
1623832580000|2021-06-16 08:36:20|3441.7|3429.7|3441.7|3429.7|3444.6|3429.9|3441.4|3427.7|0
1623832590000|2021-06-16 08:36:30|3443|3431|3443.4|3431.4|3443.5|3431.5|3443|3431|0
1623832600000|2021-06-16 08:36:40|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|0
1623832610000|2021-06-16 08:36:50|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|0
1623832620000|2021-06-16 08:37:00|3444.8|3432.8|3446.3|3434.3|3446.3|3434.3|3444.8|3432.8|1
1623832630000|2021-06-16 08:37:10|3449.2|3433.2|3449.6|3433.6|3449.6|3433.6|3449.1|3433.1|1
1623832640000|2021-06-16 08:37:20|3449.5|3433.5|3449.1|3433.1|3449.5|3433.5|3449.1|3433.1|0
1623832650000|2021-06-16 08:37:30|3449|3433|3449.1|3433.1|3449.1|3433.1|3449|3433|0
1623832660000|2021-06-16 08:37:40|3448.6|3432.6|3448.2|3432.2|3448.6|3432.6|3448.2|3432.2|0
1623832670000|2021-06-16 08:37:50|3448.6|3432.6|3448.6|3432.6|3448.6|3432.6|3448.6|3432.6|0
1623832680000|2021-06-16 08:38:00|3449|3433|3449.3|3433.3|3449.3|3433.3|3449|3433|0
1623832690000|2021-06-16 08:38:10|3449|3437|3447.5|3435.5|3449|3437|3447.5|3435.5|0
1623832710000|2021-06-16 08:38:30|3447.8|3435.8|3447.5|3435.5|3447.8|3435.8|3447.1|3435.1|0
1623832740000|2021-06-16 08:39:00|3448.2|3436.2|3450.8|3438.8|3450.8|3438.8|3448.2|3436.2|0
1623832750000|2021-06-16 08:39:10|3449|3437|3449|3437|3449|3437|3449|3437|0
1623832770000|2021-06-16 08:39:30|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1623832780000|2021-06-16 08:39:40|3450.8|3438.8|3452.7|3440.7|3454.5|3440.7|3450.8|3438.3|1
1623832790000|2021-06-16 08:39:50|3452.3|3440.3|3451.7|3439.7|3452.3|3440.3|3451.7|3439.7|0
1623832800000|2021-06-16 08:40:00|3451.2|3439.2|3451.7|3439.7|3451.7|3439.7|3451.2|3439.2|0
1623832810000|2021-06-16 08:40:10|3452.1|3440.1|3453.6|3441.6|3453.6|3441.6|3452.1|3440.1|0
1623832820000|2021-06-16 08:40:20|3454|3442|3455.2|3443.2|3455.2|3443.2|3454|3442|0
1623832830000|2021-06-16 08:40:30|3454.5|3442.5|3459.3|3447.3|3461.2|3447.7|3454.3|3442.3|0
1623832840000|2021-06-16 08:40:40|3459.2|3447.2|3465.6|3445.6|3465.6|3448.1|3459.2|3445.6|0
1623832850000|2021-06-16 08:40:50|3466.8|3446.8|3465.8|3445.8|3466.8|3447.7|3463.7|3445.8|0
1623832860000|2021-06-16 08:41:00|3466.2|3446.2|3465.2|3449.2|3468.2|3449.2|3464.1|3446.2|0
1623832870000|2021-06-16 08:41:10|3465.7|3449.7|3461.7|3449.7|3465.7|3450.5|3461.7|3448.2|0
1623832880000|2021-06-16 08:41:20|3459.6|3447.6|3465.2|3449.2|3465.2|3450.6|3459.6|3447.6|0
1623832890000|2021-06-16 08:41:30|3463.3|3451.3|3464|3452|3465.1|3453.1|3463.1|3451.1|0
1623832900000|2021-06-16 08:41:40|3464.5|3452.5|3464|3452|3464.5|3452.5|3464|3452|0
1623832910000|2021-06-16 08:41:50|3464.5|3452.5|3467.5|3455.5|3467.8|3455.8|3464.5|3450.7|0
1623832920000|2021-06-16 08:42:00|3469.8|3453.8|3468.5|3456.5|3471.2|3457.3|3468.5|3453.8|0
1623832930000|2021-06-16 08:42:10|3468.3|3456.3|3467.1|3455.1|3468.3|3456.3|3467.1|3455.1|0
1623832940000|2021-06-16 08:42:20|3467|3455|3466.6|3454.6|3467|3455|3466.6|3454.6|0
1623832950000|2021-06-16 08:42:30|3466.2|3454.2|3463.6|3451.6|3466.2|3454.2|3463.6|3451.6|1
1623832960000|2021-06-16 08:42:40|3463.1|3451.1|3462.6|3450.6|3463.1|3451.1|3462.2|3450.2|0
1623832970000|2021-06-16 08:42:50|3462.1|3450.1|3461.5|3449.5|3462.1|3450.1|3461.5|3449.5|0
1623832980000|2021-06-16 08:43:00|3460.5|3448.5|3459.3|3447.3|3460.5|3448.5|3456.6|3444.6|1
1623832990000|2021-06-16 08:43:10|3459.2|3447.2|3457.5|3445.5|3459.2|3447.2|3457.5|3445.5|0
1623833000000|2021-06-16 08:43:20|3457.3|3445.3|3456.8|3444.8|3457.3|3445.3|3456.8|3444.8|0
1623833010000|2021-06-16 08:43:30|3457|3445|3459.7|3443.7|3459.7|3445|3456.5|3442.5|6
1623833020000|2021-06-16 08:43:40|3462.2|3450.2|3463.7|3451.7|3463.7|3451.7|3462.2|3450.2|12
1623833040000|2021-06-16 08:44:00|3467|3455|3465.2|3453.2|3467.1|3455.1|3465.1|3453.1|0
1623833050000|2021-06-16 08:44:10|3468.2|3452.2|3468.5|3452.5|3469.1|3454.2|3465.1|3451.5|0
1623833060000|2021-06-16 08:44:20|3468.8|3452.8|3469|3453|3469.2|3453.2|3468.8|3452.8|0
1623833070000|2021-06-16 08:44:30|3469.3|3453.3|3469.8|3453.8|3470.3|3454.6|3466.6|3452.5|5
1623833080000|2021-06-16 08:44:40|3469.2|3453.2|3464.7|3452.7|3469.2|3453.2|3464.7|3451|0
1623833090000|2021-06-16 08:44:50|3467|3451|3466.5|3450.5|3467|3451|3466.5|3450.5|6
1623833100000|2021-06-16 08:45:00|3466.6|3450.6|3466.6|3450.6|3466.6|3450.6|3466.6|3450.6|0
1623833110000|2021-06-16 08:45:10|3465.8|3449.8|3464.3|3448.3|3465.8|3451.3|3463.3|3448.3|0
1623833120000|2021-06-16 08:45:20|3464.7|3448.7|3466.5|3450.5|3466.5|3450.5|3464.7|3448.7|0
1623833130000|2021-06-16 08:45:30|3466.6|3450.6|3466.1|3450.1|3466.6|3450.6|3466.1|3450.1|0
1623833140000|2021-06-16 08:45:40|3466|3450|3465|3449|3466|3450|3464.8|3448.8|0
1623833150000|2021-06-16 08:45:50|3464.8|3448.8|3462.6|3446.6|3464.8|3448.8|3462.6|3446.6|0
1623833160000|2021-06-16 08:46:00|3462.1|3446.1|3461.1|3445.1|3462.1|3446.1|3461.1|3445.1|0
1623833170000|2021-06-16 08:46:10|3462.1|3446.1|3463.6|3443.6|3463.8|3446.1|3460.6|3442.8|0
1623833180000|2021-06-16 08:46:20|3461.5|3445.5|3461.7|3445.7|3461.7|3445.7|3461.2|3445.2|0
1623833190000|2021-06-16 08:46:30|3461.5|3445.5|3461.1|3445.1|3461.5|3445.5|3461.1|3445.1|0
1623833200000|2021-06-16 08:46:40|3461|3445|3461.2|3445.2|3461.2|3445.2|3460.2|3444.2|0
1623833210000|2021-06-16 08:46:50|3461.7|3445.7|3463.7|3447.7|3463.7|3447.7|3461.7|3445.7|0
1623833220000|2021-06-16 08:47:00|3463.8|3447.8|3464.2|3448.2|3464.2|3448.2|3463.8|3447.8|0
1623833230000|2021-06-16 08:47:10|3464.6|3448.6|3465.2|3449.2|3465.2|3449.2|3464.6|3448.6|0
1623833240000|2021-06-16 08:47:20|3466.2|3450.2|3467.3|3451.3|3467.3|3451.3|3466.2|3450.2|0
1623833250000|2021-06-16 08:47:30|3467.7|3451.7|3468.2|3452.2|3469.2|3453.2|3467.7|3451.7|0
1623833260000|2021-06-16 08:47:40|3468.1|3452.1|3467.2|3451.2|3468.1|3452.1|3467.2|3451.2|0
1623833270000|2021-06-16 08:47:50|3468.1|3452.1|3470.6|3454.6|3470.6|3456.1|3467.5|3452.1|0
1623833280000|2021-06-16 08:48:00|3470.2|3454.2|3470.2|3454.2|3470.2|3454.2|3470.2|3454.2|0
1623833290000|2021-06-16 08:48:10|3468.6|3452.6|3470.2|3454.2|3470.2|3454.2|3468.6|3452.6|0
1623833300000|2021-06-16 08:48:20|3469.7|3453.7|3468.5|3456.5|3470.1|3456.5|3468.5|3453.7|0
1623833310000|2021-06-16 08:48:30|3469.2|3457.2|3469.2|3453.2|3471.2|3457.2|3469.1|3453.2|0
1623833340000|2021-06-16 08:49:00|3469.6|3453.6|3469.2|3453.2|3469.6|3453.6|3469.2|3453.2|0
1623833350000|2021-06-16 08:49:10|3469.6|3453.6|3469.2|3453.2|3469.6|3453.6|3469.2|3453.2|0
1623833360000|2021-06-16 08:49:20|3468.7|3452.7|3469.1|3453.1|3469.1|3453.1|3468.7|3452.7|0
1623833370000|2021-06-16 08:49:30|3469.2|3453.2|3477.5|3461.5|3477.5|3461.5|3469.2|3453.2|0
1623833380000|2021-06-16 08:49:40|3478.6|3462.6|3475.2|3459.2|3478.9|3462.9|3472.4|3452.4|0
1623833390000|2021-06-16 08:49:50|3477.1|3461.1|3475.7|3459.7|3477.1|3461.1|3475.6|3459.6|0
1623833400000|2021-06-16 08:50:00|3476.2|3460.2|3474.6|3458.6|3476.2|3460.2|3474.6|3458.6|0
1623833410000|2021-06-16 08:50:10|3474.7|3458.7|3475.1|3459.1|3476.1|3460.1|3474.6|3458.6|0
1623833420000|2021-06-16 08:50:20|3475.6|3459.6|3476.7|3460.7|3476.7|3460.7|3475.6|3459.6|0
1623833430000|2021-06-16 08:50:30|3476.6|3460.6|3475.6|3459.6|3477.1|3461.1|3475.6|3459.6|0
1623833440000|2021-06-16 08:50:40|3475.2|3459.2|3475.1|3459.1|3475.2|3459.2|3475.1|3459.1|0
1623833450000|2021-06-16 08:50:50|3474.8|3458.8|3473.9|3457.9|3474.8|3458.8|3473.9|3457.9|0
1623833460000|2021-06-16 08:51:00|3473.6|3457.6|3473.7|3457.7|3474.1|3458.1|3473.3|3457.3|0
1623833470000|2021-06-16 08:51:10|3474.1|3458.1|3474.7|3458.7|3474.7|3458.7|3474.1|3458.1|0
1623833480000|2021-06-16 08:51:20|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|3474.1|3458.1|0
1623833490000|2021-06-16 08:51:30|3474.7|3458.7|3476.1|3460.1|3476.1|3460.1|3474.7|3458.7|0
1623833500000|2021-06-16 08:51:40|3475.7|3459.7|3476.2|3460.2|3476.6|3460.6|3475.7|3459.7|0
1623833520000|2021-06-16 08:52:00|3475.7|3459.7|3479.8|3467.8|3479.8|3467.8|3475.7|3459.7|0
1623833530000|2021-06-16 08:52:10|3480.9|3464.9|3478.7|3466.7|3480.9|3466.7|3478.7|3464.6|0
1623833540000|2021-06-16 08:52:20|3479.1|3467.1|3479.9|3467.9|3479.9|3467.9|3479.1|3467.1|0
1623833550000|2021-06-16 08:52:30|3479.6|3467.6|3479.8|3467.8|3479.9|3467.9|3479.6|3467.6|0
1623833560000|2021-06-16 08:52:40|3479.9|3467.9|3477.4|3461.4|3480.8|3468.8|3477.4|3461.4|0
1623833570000|2021-06-16 08:52:50|3477.2|3461.2|3477.2|3457.2|3477.3|3461.2|3476.3|3457.2|0
1623833580000|2021-06-16 08:53:00|3476.7|3456.7|3475.6|3455.6|3476.7|3458.4|3470.4|3453.9|0
1623833590000|2021-06-16 08:53:10|3473.4|3457.4|3473.1|3457.1|3473.4|3457.4|3473.1|3457.1|0
1623833600000|2021-06-16 08:53:20|3474.9|3454.9|3473.4|3457.4|3475.2|3457.4|3472.9|3454.9|0
1623833610000|2021-06-16 08:53:30|3473.1|3457.1|3472.1|3456.1|3473.1|3457.1|3472.1|3456.1|0
1623833620000|2021-06-16 08:53:40|3471.1|3455.1|3472.1|3456.1|3472.1|3456.1|3471.1|3455.1|0
1623833640000|2021-06-16 08:54:00|3473.6|3453.6|3471.6|3451.6|3473.6|3455.4|3469.9|3451.2|0
1623833650000|2021-06-16 08:54:10|3469.4|3453.4|3469.1|3453.1|3471.9|3453.4|3469.1|3451.9|0
1623833660000|2021-06-16 08:54:20|3469.4|3453.4|3474.6|3454.6|3474.6|3455.3|3469.1|3451.2|0
1623833670000|2021-06-16 08:54:30|3472.1|3456.1|3472.1|3456.1|3472.1|3456.1|3472.1|3456.1|0
1623833680000|2021-06-16 08:54:40|3472.8|3456.8|3474.1|3458.1|3474.1|3458.1|3472.8|3456.8|0
1623833690000|2021-06-16 08:54:50|3474.4|3458.4|3474.4|3458.4|3474.4|3458.4|3474.4|3458.4|0
1623833700000|2021-06-16 08:55:00|3474.3|3458.3|3471.4|3455.4|3474.3|3458.3|3471.1|3455.1|0
1623833710000|2021-06-16 08:55:10|3471.9|3455.9|3471.9|3455.9|3471.9|3455.9|3471.9|3455.9|0
1623833720000|2021-06-16 08:55:20|3474.2|3454.2|3475.9|3455.9|3475.9|3455.9|3474.2|3454.2|0
1623833730000|2021-06-16 08:55:30|3474.1|3458.1|3476.9|3456.9|3476.9|3458.1|3474.1|3456.1|0
1623833740000|2021-06-16 08:55:40|3477.4|3457.4|3477.4|3457.4|3477.4|3457.4|3477.4|3457.4|0
1623833760000|2021-06-16 08:56:00|3476.1|3460.1|3477.9|3461.9|3477.9|3461.9|3476.1|3460.1|0
1623833770000|2021-06-16 08:56:10|3477.4|3461.4|3475.7|3459.7|3478.4|3461.4|3475.7|3458.3|0
1623833790000|2021-06-16 08:56:30|3475.5|3459.5|3473.7|3457.7|3475.5|3459.5|3473.3|3457.3|0
1623833800000|2021-06-16 08:56:40|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|0
1623833810000|2021-06-16 08:56:50|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|0
1623833820000|2021-06-16 08:57:00|3473.7|3457.7|3472.9|3456.9|3473.7|3457.7|3472.9|3456.9|0
1623833830000|2021-06-16 08:57:10|3472.2|3456.2|3472.2|3456.2|3472.2|3456.2|3472.2|3456.2|0
1623833840000|2021-06-16 08:57:20|3471.8|3455.8|3468.8|3452.8|3471.8|3455.8|3468.8|3452.8|0
1623833850000|2021-06-16 08:57:30|3468.7|3452.7|3469.6|3453.6|3470.9|3453.6|3468.7|3450.9|0
1623833860000|2021-06-16 08:57:40|3469.4|3453.4|3469.4|3453.4|3469.4|3453.4|3469.4|3453.4|0
1623833870000|2021-06-16 08:57:50|3469.6|3453.6|3469.4|3453.4|3469.6|3453.6|3469.3|3453.3|0
1623833880000|2021-06-16 08:58:00|3469.3|3453.3|3472.2|3456.2|3472.2|3456.2|3469.3|3453.3|0
1623833890000|2021-06-16 08:58:10|3474.7|3454.7|3473.2|3457.2|3475.3|3457.2|3472.2|3454.4|0
1623833900000|2021-06-16 08:58:20|3475.3|3455.3|3474.3|3458.3|3476.1|3459.3|3473.3|3454.9|0
1623833910000|2021-06-16 08:58:30|3475.3|3459.3|3477.3|3461.3|3478.7|3461.3|3475.3|3458.7|0
1623833920000|2021-06-16 08:58:40|3477.4|3461.4|3478|3462|3479.2|3463.2|3477.4|3461.4|0
1623833930000|2021-06-16 08:58:50|3477.5|3461.5|3475.2|3459.2|3477.5|3461.5|3475.2|3459.2|0
1623833940000|2021-06-16 08:59:00|3477|3457|3472.8|3460.8|3477|3460.8|3472.8|3457|0
1623833950000|2021-06-16 08:59:10|3473.8|3457.8|3475.7|3459.7|3475.7|3459.7|3472.8|3456.8|0
1623833970000|2021-06-16 08:59:30|3475.3|3459.3|3475.3|3459.3|3475.3|3459.3|3475.3|3459.3|0
1623833980000|2021-06-16 08:59:40|3476.2|3460.2|3476.2|3460.2|3476.2|3460.2|3476.2|3460.2|0
1623834000000|2021-06-16 09:00:00|3473.5|3457.5|3472.8|3456.8|3475.3|3457.5|3472.8|3455.3|0
1623834020000|2021-06-16 09:00:20|3472.7|3456.7|3471.2|3455.2|3473.7|3456.7|3471.2|3453.2|0
1623834030000|2021-06-16 09:00:30|3473.3|3453.3|3473.3|3453.3|3473.3|3453.3|3473.3|3453.3|0
1623834040000|2021-06-16 09:00:40|3469.5|3453.5|3476|3456|3476|3456|3469.5|3453.5|0
1623834050000|2021-06-16 09:00:50|3473.2|3457.2|3470.7|3454.7|3473.2|3457.2|3470.7|3454.7|0
1623834060000|2021-06-16 09:01:00|3470.2|3454.2|3465.8|3449.8|3470.2|3454.2|3462.8|3448.4|0
1623834070000|2021-06-16 09:01:10|3465.7|3449.7|3470.9|3454.9|3471|3455|3463.9|3447.9|0
1623834080000|2021-06-16 09:01:20|3470.2|3454.2|3466.9|3450.9|3470.2|3454.2|3466.9|3449.3|0
1623834090000|2021-06-16 09:01:30|3466.4|3450.4|3465.7|3449.7|3466.4|3450.4|3465.7|3449.7|0
1623834100000|2021-06-16 09:01:40|3462.5|3450.5|3458.4|3446.4|3462.5|3450.5|3458.4|3446.4|0
1623834110000|2021-06-16 09:01:50|3458.7|3446.7|3458.5|3446.5|3458.9|3446.9|3458|3446|0
1623834120000|2021-06-16 09:02:00|3458.2|3446.2|3458|3446|3458.2|3446.2|3458|3446|0
1623834130000|2021-06-16 09:02:10|3457.8|3445.8|3455.6|3443.6|3457.8|3445.8|3455.4|3443.4|2
1623834140000|2021-06-16 09:02:20|3455.1|3443.1|3453.3|3437.3|3456.7|3443.1|3452.8|3434.7|4
1623834150000|2021-06-16 09:02:30|3452.9|3436.9|3452.5|3436.5|3453|3437|3452.5|3436.5|0
1623834160000|2021-06-16 09:02:40|3452.7|3436.7|3449.9|3433.9|3453.2|3437.2|3449.9|3433.9|0
1623834170000|2021-06-16 09:02:50|3449.5|3433.5|3452.2|3436.2|3452.2|3436.2|3448.2|3431.3|0
1623834180000|2021-06-16 09:03:00|3452.5|3436.5|3451.5|3435.5|3452.5|3436.5|3451.5|3435.5|0
1623834190000|2021-06-16 09:03:10|3449.2|3437.2|3452.9|3436.9|3452.9|3437.2|3449.2|3435.3|0
1623834200000|2021-06-16 09:03:20|3451|3439|3453.5|3437.5|3453.5|3439.4|3451|3437.5|0
1623834210000|2021-06-16 09:03:30|3453.9|3437.9|3453.5|3441.5|3453.9|3441.5|3452.2|3437.9|0
1623834220000|2021-06-16 09:03:40|3454|3442|3458.8|3442.8|3458.8|3443|3454|3441.7|0
1623834230000|2021-06-16 09:03:50|3456.9|3444.9|3457.2|3445.2|3457.3|3445.3|3456.9|3444.9|0
1623834240000|2021-06-16 09:04:00|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|3457.2|3445.2|0
1623834250000|2021-06-16 09:04:10|3459.2|3443.2|3462.2|3446.2|3462.2|3446.2|3456.9|3443.2|0
1623834260000|2021-06-16 09:04:20|3462|3446|3459.3|3447.3|3465.7|3449.7|3459|3444.5|0
1623834270000|2021-06-16 09:04:30|3461|3445|3459.4|3443.4|3461|3446.7|3458|3442|0
1623834280000|2021-06-16 09:04:40|3459.2|3443.2|3459.2|3443.2|3459.2|3445|3457|3443.2|0
1623834290000|2021-06-16 09:04:50|3459.5|3443.5|3460.4|3444.4|3460.4|3445.7|3457.7|3443.5|0
1623834300000|2021-06-16 09:05:00|3460.8|3444.8|3460.4|3444.4|3460.8|3446.3|3458.3|3444.4|0
1623834310000|2021-06-16 09:05:10|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|0
1623834330000|2021-06-16 09:05:30|3465.5|3449.5|3465.5|3449.5|3465.5|3449.5|3465.5|3449.5|0
1623834340000|2021-06-16 09:05:40|3464|3448|3463.5|3447.5|3464|3448|3463.5|3447.5|0
1623834360000|2021-06-16 09:06:00|3463|3447|3462.7|3446.7|3463|3447|3462.7|3446.7|0
1623834370000|2021-06-16 09:06:10|3462.8|3446.8|3462.7|3446.7|3462.8|3446.8|3462.7|3446.7|0
1623834380000|2021-06-16 09:06:20|3462.8|3446.8|3462.2|3446.2|3463|3447|3462.2|3446.2|0
1623834390000|2021-06-16 09:06:30|3461.9|3445.9|3462.2|3446.2|3462.2|3446.2|3461.9|3445.9|0
1623834400000|2021-06-16 09:06:40|3462|3446|3462|3446|3462|3446|3462|3446|0
1623834420000|2021-06-16 09:07:00|3461.9|3445.9|3458.5|3442.5|3461.9|3445.9|3458.5|3442.5|0
1623834430000|2021-06-16 09:07:10|3455.5|3443.5|3457.3|3441.3|3458.5|3444.4|3455.5|3441.3|0
1623834440000|2021-06-16 09:07:20|3456.7|3440.7|3450.5|3438.5|3456.7|3442.4|3450.5|3438.5|0
1623834450000|2021-06-16 09:07:30|3450.4|3438.4|3449.9|3433.9|3450.4|3438.4|3449.4|3433.9|0
1623834460000|2021-06-16 09:07:40|3450|3434|3451.5|3431.5|3451.5|3434.8|3450|3431.5|0
1623834470000|2021-06-16 09:07:50|3451.2|3431.2|3449.3|3433.3|3451.2|3433.3|3449.3|3431.2|0
1623834480000|2021-06-16 09:08:00|3449.7|3433.7|3449.5|3433.5|3449.7|3433.7|3449.5|3433.5|0
1623834490000|2021-06-16 09:08:10|3449.7|3433.7|3444|3428|3449.7|3433.7|3441|3428|0
1623834500000|2021-06-16 09:08:20|3443.8|3427.8|3443.2|3427.2|3443.8|3429.7|3441|3427.2|0
1623834510000|2021-06-16 09:08:30|3442.8|3426.8|3440.5|3428.5|3442.8|3428.7|3440.5|3426.8|0
1623834520000|2021-06-16 09:08:40|3440.2|3428.2|3440.2|3428.2|3440.5|3428.5|3440.2|3428.2|0
1623834530000|2021-06-16 09:08:50|3443.4|3427.4|3444.2|3428.2|3444.3|3428.3|3443.4|3427.4|0
1623834540000|2021-06-16 09:09:00|3444.9|3428.9|3445.7|3429.7|3445.7|3429.7|3444.8|3428.8|0
1623834550000|2021-06-16 09:09:10|3447.9|3427.9|3445.7|3429.7|3447.9|3429.7|3445.7|3427.8|0
1623834560000|2021-06-16 09:09:20|3445.5|3429.5|3445.7|3429.7|3445.7|3429.7|3445.5|3429.5|0
1623834570000|2021-06-16 09:09:30|3445.6|3429.6|3445.8|3429.8|3448.1|3430|3444.5|3427|0
1623834580000|2021-06-16 09:09:40|3445.1|3429.1|3443.4|3431.4|3445.1|3431.6|3443.4|3429.1|0
1623834590000|2021-06-16 09:09:50|3443.3|3431.3|3443.4|3431.4|3443.4|3431.4|3443.3|3431.3|0
1623834600000|2021-06-16 09:10:00|3443.6|3431.6|3444.9|3432.9|3445|3433|3443.6|3431.6|0
1623834610000|2021-06-16 09:10:10|3445|3433|3445|3433|3445|3433|3445|3433|0
1623834620000|2021-06-16 09:10:20|3445.4|3433.4|3446.8|3434.8|3446.8|3434.8|3445.4|3433.4|0
1623834630000|2021-06-16 09:10:30|3445.8|3433.8|3446|3434|3446.3|3434.3|3445.8|3433.8|0
1623834640000|2021-06-16 09:10:40|3445.9|3433.9|3450.3|3434.3|3450.5|3436.9|3445.9|3433.8|0
1623834650000|2021-06-16 09:10:50|3448.1|3436.1|3448.6|3436.6|3448.6|3436.6|3448.1|3436.1|0
1623834660000|2021-06-16 09:11:00|3449|3437|3448.1|3436.1|3449|3437|3448.1|3436.1|0
1623834670000|2021-06-16 09:11:10|3448|3436|3446.4|3434.4|3448|3436|3446.4|3434.4|0
1623834700000|2021-06-16 09:11:40|3446.3|3434.3|3445.9|3433.9|3446.3|3434.3|3445.9|3433.9|0
1623834710000|2021-06-16 09:11:50|3445.8|3433.8|3446.9|3430.9|3447.6|3433.8|3444|3430.9|0
1623834720000|2021-06-16 09:12:00|3446.1|3430.1|3443.5|3431.5|3446.1|3431.9|3443.5|3430.1|0
1623834730000|2021-06-16 09:12:10|3443.4|3431.4|3442|3430|3443.4|3431.4|3442|3430|0
1623834740000|2021-06-16 09:12:20|3441.9|3429.9|3450.4|3438.4|3450.8|3438.8|3441.9|3429.9|0
1623834750000|2021-06-16 09:12:30|3450.5|3438.5|3450|3438|3450.5|3438.5|3450|3438|0
1623834760000|2021-06-16 09:12:40|3449.5|3433.5|3445.4|3433.4|3449.5|3434|3445|3431.9|0
1623834770000|2021-06-16 09:12:50|3447.5|3431.5|3446.1|3430.1|3447.5|3431.5|3446.1|3430.1|0
1623834780000|2021-06-16 09:13:00|3446|3434|3446|3434|3446|3434|3446|3434|0
1623834790000|2021-06-16 09:13:10|3449|3433|3448.5|3432.5|3449|3435|3447|3432.5|0
1623834800000|2021-06-16 09:13:20|3446.6|3434.6|3448.5|3432.5|3448.6|3434.6|3446.6|3432.5|0
1623834820000|2021-06-16 09:13:40|3446.6|3434.6|3450.4|3438.4|3452.5|3438.4|3446.6|3434.6|0
1623834830000|2021-06-16 09:13:50|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1623834840000|2021-06-16 09:14:00|3450.6|3438.6|3450.6|3438.6|3450.6|3438.6|3450.6|3438.6|0
1623834880000|2021-06-16 09:14:40|3451.9|3439.9|3454.8|3438.8|3454.9|3440.5|3451.9|3438.6|0
1623834890000|2021-06-16 09:14:50|3453|3441|3453.1|3441.1|3453.1|3441.1|3453|3441|0
1623834900000|2021-06-16 09:15:00|3453.9|3437.9|3453.1|3437.1|3453.9|3437.9|3453.1|3437.1|0
1623834910000|2021-06-16 09:15:10|3453|3437|3450.4|3438.4|3453|3438.4|3450.4|3436.5|0
1623834950000|2021-06-16 09:15:50|3449.9|3437.9|3448.6|3432.6|3450|3437.9|3448.6|3432.6|0
1623834960000|2021-06-16 09:16:00|3448.5|3432.5|3448.5|3432.5|3448.5|3432.5|3448.5|3432.5|0
1623834980000|2021-06-16 09:16:20|3448.4|3432.4|3448.4|3432.4|3448.4|3432.4|3448.4|3432.4|0
1623835000000|2021-06-16 09:16:40|3448.5|3432.5|3447.5|3431.5|3448.8|3432.8|3447.5|3431.5|0
1623835020000|2021-06-16 09:17:00|3445.6|3433.6|3445.4|3433.4|3445.9|3433.9|3445.4|3433.4|0
1623835030000|2021-06-16 09:17:10|3444.5|3432.5|3442.9|3430.9|3444.5|3432.5|3442.9|3430.9|0
1623835040000|2021-06-16 09:17:20|3442.5|3430.5|3441.8|3429.8|3442.5|3430.5|3441.8|3429.8|0
1623835050000|2021-06-16 09:17:30|3444.3|3428.3|3443|3431|3444.3|3431|3443|3428.3|0
1623835060000|2021-06-16 09:17:40|3444.6|3428.6|3444.6|3428.6|3444.6|3428.6|3444.6|3428.6|0
1623835070000|2021-06-16 09:17:50|3444.3|3428.3|3444.3|3428.3|3444.3|3428.3|3444.3|3428.3|0
1623835080000|2021-06-16 09:18:00|3442.4|3430.4|3442.9|3430.9|3443|3431|3442.3|3430.3|0
1623835090000|2021-06-16 09:18:10|3443.1|3431.1|3443.9|3431.9|3443.9|3431.9|3442.9|3430.9|0
1623835100000|2021-06-16 09:18:20|3443.5|3431.5|3442.4|3430.4|3444.9|3431.5|3442.4|3428.9|0
1623835110000|2021-06-16 09:18:30|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|0
1623835120000|2021-06-16 09:18:40|3443.1|3431.1|3443|3431|3443.1|3431.1|3442.9|3430.9|0
1623835130000|2021-06-16 09:18:50|3443.1|3431.1|3444|3432|3444|3432|3443.1|3431.1|0
1623835140000|2021-06-16 09:19:00|3443.9|3431.9|3446|3434|3446|3434|3443.9|3431.9|0
1623835150000|2021-06-16 09:19:10|3445.9|3433.9|3446.4|3434.4|3446.9|3434.9|3445.9|3433.9|0
1623835160000|2021-06-16 09:19:20|3446.5|3434.5|3447.9|3435.9|3447.9|3435.9|3446.5|3434.5|0
1623835170000|2021-06-16 09:19:30|3446.2|3434.2|3446.4|3434.4|3446.4|3434.4|3445.7|3433.7|0
1623835180000|2021-06-16 09:19:40|3446|3434|3444.5|3432.5|3446|3434|3444.5|3432.5|0
1623835210000|2021-06-16 09:20:10|3444.6|3432.6|3445|3433|3445.6|3433.6|3444.6|3432.6|0
1623835220000|2021-06-16 09:20:20|3447.1|3431.1|3447.4|3435.4|3447.5|3435.5|3447.1|3431.1|0
1623835230000|2021-06-16 09:20:30|3448.1|3436.1|3446.4|3434.4|3448.4|3436.4|3446.4|3434.4|0
1623835250000|2021-06-16 09:20:50|3445.9|3433.9|3445.9|3433.9|3445.9|3433.9|3445.9|3433.9|0
1623835270000|2021-06-16 09:21:10|3445.7|3433.7|3445.2|3429.2|3447.2|3433.7|3442.6|3429.2|0
1623835280000|2021-06-16 09:21:20|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1623835290000|2021-06-16 09:21:30|3442.7|3430.7|3441.6|3429.6|3442.7|3430.7|3441.6|3429.6|0
1623835310000|2021-06-16 09:21:50|3441.7|3429.7|3442.2|3430.2|3442.2|3430.2|3441.7|3429.7|0
1623835340000|2021-06-16 09:22:20|3442.1|3430.1|3438.6|3426.6|3442.1|3430.1|3438.6|3426.6|0
1623835350000|2021-06-16 09:22:30|3438.4|3426.4|3437|3425|3438.4|3426.4|3437|3425|0
1623835360000|2021-06-16 09:22:40|3438.4|3426.4|3439.7|3427.7|3439.7|3427.7|3438.4|3426.4|0
1623835370000|2021-06-16 09:22:50|3439.2|3427.2|3439.2|3427.2|3439.2|3427.2|3439.2|3427.2|0
1623835390000|2021-06-16 09:23:10|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|0
1623835400000|2021-06-16 09:23:20|3439.2|3427.2|3438.7|3426.7|3439.2|3427.2|3438.7|3426.7|0
1623835410000|2021-06-16 09:23:30|3438.9|3426.9|3439.2|3427.2|3439.2|3427.2|3438.9|3426.9|0
1623835420000|2021-06-16 09:23:40|3440.9|3428.9|3439.7|3427.7|3440.9|3428.9|3439.7|3427.7|0
1623835440000|2021-06-16 09:24:00|3440.1|3428.1|3441.2|3429.2|3441.2|3429.2|3439.7|3427.7|0
1623835450000|2021-06-16 09:24:10|3441.4|3429.4|3441.7|3429.7|3441.7|3429.7|3441.2|3429.2|0
1623835470000|2021-06-16 09:24:30|3441.9|3429.9|3440.7|3428.7|3442.2|3430.2|3440.7|3428.7|0
1623835480000|2021-06-16 09:24:40|3440.6|3428.6|3442.5|3430.5|3442.5|3430.5|3440.6|3428.6|0
1623835490000|2021-06-16 09:24:50|3442.2|3430.2|3444.9|3432.9|3444.9|3432.9|3441.9|3429.9|0
1623835500000|2021-06-16 09:25:00|3444.4|3432.4|3443.7|3431.7|3444.7|3432.7|3443.7|3431.7|2
1623835510000|2021-06-16 09:25:10|3444.7|3432.7|3444.1|3432.1|3444.7|3432.7|3444.1|3432.1|0
1623835520000|2021-06-16 09:25:20|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1623835530000|2021-06-16 09:25:30|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|0
1623835540000|2021-06-16 09:25:40|3445.2|3433.2|3445.1|3433.1|3445.5|3433.5|3445.1|3433.1|0
1623835560000|2021-06-16 09:26:00|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.6|3432.6|0
1623835570000|2021-06-16 09:26:10|3445.1|3433.1|3444.6|3432.6|3445.1|3433.1|3444.6|3432.6|0
1623835580000|2021-06-16 09:26:20|3445.6|3433.6|3444.7|3432.7|3445.6|3433.6|3444.7|3432.7|6
1623835590000|2021-06-16 09:26:30|3444.9|3432.9|3444.9|3432.9|3444.9|3432.9|3444.9|3432.9|0
1623835610000|2021-06-16 09:26:50|3444.6|3432.6|3446|3434|3446|3434|3444.6|3432.6|0
1623835620000|2021-06-16 09:27:00|3447.2|3435.2|3450.7|3438.7|3450.7|3438.7|3447.2|3435.2|0
1623835630000|2021-06-16 09:27:10|3451.2|3439.2|3451.1|3439.1|3451.2|3439.2|3451.1|3439.1|0
1623835640000|2021-06-16 09:27:20|3451.2|3439.2|3452.1|3440.1|3452.1|3440.1|3451.2|3439.2|0
1623835650000|2021-06-16 09:27:30|3452.2|3440.2|3454.5|3442.5|3454.6|3442.6|3452.2|3440.2|0
1623835660000|2021-06-16 09:27:40|3453.8|3441.8|3454.2|3442.2|3454.6|3442.6|3453.8|3441.8|2
1623835670000|2021-06-16 09:27:50|3454.1|3442.1|3452.8|3440.8|3455.2|3442.2|3452.5|3439.2|2
1623835680000|2021-06-16 09:28:00|3453.3|3441.3|3452.8|3440.8|3453.3|3441.3|3452.8|3440.8|0
1623835700000|2021-06-16 09:28:20|3452|3440|3452|3440|3452|3440|3452|3440|2
1623835710000|2021-06-16 09:28:30|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|4
1623835740000|2021-06-16 09:29:00|3451.7|3439.7|3453.6|3441.6|3454|3442|3451.7|3439.7|0
1623835750000|2021-06-16 09:29:10|3453.1|3441.1|3453.5|3441.5|3453.5|3441.5|3453.1|3441.1|0
1623835780000|2021-06-16 09:29:40|3453.2|3441.2|3453|3441|3453.5|3441.5|3453|3441|0
1623835790000|2021-06-16 09:29:50|3454|3442|3454.6|3442.6|3454.6|3442.6|3454|3442|0
1623835800000|2021-06-16 09:30:00|3455.1|3443.1|3455.5|3443.5|3455.5|3443.5|3455.1|3443.1|0
1623835810000|2021-06-16 09:30:10|3455.6|3443.6|3456.7|3444.7|3456.7|3444.7|3455.6|3443.6|3
1623835820000|2021-06-16 09:30:20|3457.2|3445.2|3457.7|3445.7|3457.7|3445.7|3457.2|3445.2|0
1623835860000|2021-06-16 09:31:00|3457.3|3445.3|3457.3|3441.3|3457.3|3445.3|3457.3|3441.3|0
1623835870000|2021-06-16 09:31:10|3457|3441|3455|3443|3457|3443.5|3454.3|3441|0
1623835880000|2021-06-16 09:31:20|3456.2|3444.2|3456.3|3444.3|3457.1|3445.1|3456.2|3444.2|0
1623835900000|2021-06-16 09:31:40|3456.2|3444.2|3456|3444|3456.2|3444.2|3456|3444|0
1623835910000|2021-06-16 09:31:50|3455.1|3443.1|3455.2|3443.2|3455.2|3443.2|3455.1|3443.1|0
1623835920000|2021-06-16 09:32:00|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|0
1623835930000|2021-06-16 09:32:10|3455.2|3443.2|3458.3|3446.3|3458.3|3446.3|3455.2|3443.2|2
1623835940000|2021-06-16 09:32:20|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1623835950000|2021-06-16 09:32:30|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|6
1623835960000|2021-06-16 09:32:40|3459.2|3447.2|3459.3|3447.3|3459.3|3447.3|3459.2|3447.2|9
1623835970000|2021-06-16 09:32:50|3460|3448|3459.5|3447.5|3460|3448|3459.5|3447.5|2
1623835980000|2021-06-16 09:33:00|3459.8|3447.8|3457.7|3445.7|3460|3448|3455.5|3443.5|0
1623835990000|2021-06-16 09:33:10|3458.2|3446.2|3458.2|3446.2|3458.3|3446.3|3458.2|3446.2|0
1623836000000|2021-06-16 09:33:20|3458.3|3446.3|3460.5|3448.5|3461.8|3449.8|3458.3|3446.3|1
1623836010000|2021-06-16 09:33:30|3460.6|3448.6|3460.1|3448.1|3460.6|3448.6|3460.1|3448.1|0
1623836020000|2021-06-16 09:33:40|3460.2|3448.2|3457.2|3445.2|3460.2|3448.2|3457.2|3445.2|0
1623836030000|2021-06-16 09:33:50|3457.1|3445.1|3460.1|3448.1|3460.1|3448.1|3457.1|3445.1|0
1623836040000|2021-06-16 09:34:00|3460.6|3448.6|3464.7|3452.7|3464.7|3452.7|3460.6|3448.6|1
1623836050000|2021-06-16 09:34:10|3465.2|3453.2|3464.2|3452.2|3465.2|3453.2|3463.8|3451.8|1
1623836060000|2021-06-16 09:34:20|3464.8|3452.8|3464.2|3452.2|3464.8|3452.8|3464.2|3452.2|0
1623836090000|2021-06-16 09:34:50|3466.2|3454.2|3466.2|3454.2|3466.2|3454.2|3466.2|3454.2|0
1623836100000|2021-06-16 09:35:00|3465.6|3453.6|3464.4|3452.4|3465.6|3453.6|3464.4|3452.4|0
1623836110000|2021-06-16 09:35:10|3464.1|3452.1|3463.3|3451.3|3464.1|3452.1|3463.3|3451.3|0
1623836120000|2021-06-16 09:35:20|3462.6|3450.6|3462.5|3450.5|3462.6|3450.6|3462.5|3450.5|0
1623836150000|2021-06-16 09:35:50|3463|3451|3464.1|3452.1|3464.1|3452.1|3463|3451|0
1623836160000|2021-06-16 09:36:00|3464.2|3452.2|3468.1|3456.1|3468.1|3456.1|3464.2|3452.2|5
1623836170000|2021-06-16 09:36:10|3468.3|3456.3|3470.1|3458.1|3470.1|3458.1|3468.3|3456.3|0
1623836180000|2021-06-16 09:36:20|3470.2|3458.2|3474.6|3458.6|3474.6|3458.6|3470.2|3457.1|0
1623836200000|2021-06-16 09:36:40|3472.1|3460.1|3468.7|3456.7|3472.1|3460.1|3468.7|3456.7|0
1623836210000|2021-06-16 09:36:50|3468.6|3456.6|3468.2|3456.2|3468.6|3456.6|3468.2|3456.2|0
1623836220000|2021-06-16 09:37:00|3467.9|3455.9|3464.6|3452.6|3467.9|3455.9|3464.6|3452.6|1
1623836230000|2021-06-16 09:37:10|3464.7|3452.7|3464.6|3452.6|3464.7|3452.7|3464.6|3452.6|4
1623836240000|2021-06-16 09:37:20|3464.5|3452.5|3465.6|3453.6|3465.6|3453.6|3464.5|3452.5|0
1623836250000|2021-06-16 09:37:30|3464.8|3452.8|3464.7|3452.7|3464.8|3452.8|3464.7|3452.7|0
1623836260000|2021-06-16 09:37:40|3465.1|3453.1|3465|3453|3465.1|3453.1|3465|3453|0
1623836270000|2021-06-16 09:37:50|3464.5|3452.5|3464.5|3452.5|3464.5|3452.5|3464.5|3452.5|0
1623836280000|2021-06-16 09:38:00|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|1
1623836290000|2021-06-16 09:38:10|3464.1|3452.1|3463.7|3451.7|3464.5|3452.5|3463.7|3451.7|0
1623836300000|2021-06-16 09:38:20|3462.7|3450.7|3464|3452|3464.1|3452.1|3462.7|3450.7|0
1623836310000|2021-06-16 09:38:30|3463.2|3451.2|3463.4|3451.4|3464|3452|3463.1|3451.1|0
1623836320000|2021-06-16 09:38:40|3463.3|3451.3|3464.1|3452.1|3464.2|3452.2|3462.9|3450.9|0
1623836330000|2021-06-16 09:38:50|3464.2|3452.2|3466.7|3450.7|3466.7|3452.6|3464.2|3450.7|0
1623836340000|2021-06-16 09:39:00|3467.2|3451.2|3467.2|3451.2|3467.2|3451.2|3467.2|3451.2|0
1623836350000|2021-06-16 09:39:10|3467.6|3451.6|3468.1|3456.1|3469.6|3456.1|3467.6|3451.6|0
1623836360000|2021-06-16 09:39:20|3471.8|3459.8|3471.3|3459.3|3471.8|3459.8|3471.3|3459.3|3
1623836370000|2021-06-16 09:39:30|3471.7|3459.7|3471.8|3459.8|3471.8|3459.8|3471.7|3459.7|0
1623836380000|2021-06-16 09:39:40|3471.7|3459.7|3474.2|3458.2|3474.2|3459.8|3471.7|3458.2|2
1623836410000|2021-06-16 09:40:10|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|0
1623836420000|2021-06-16 09:40:20|3472.3|3460.3|3474.6|3458.6|3474.6|3460.3|3472.3|3458.6|0
1623836430000|2021-06-16 09:40:30|3472.3|3460.3|3474.2|3458.2|3474.2|3460.3|3472.3|3458.2|0
1623836440000|2021-06-16 09:40:40|3471.9|3459.9|3473.1|3461.1|3474.9|3461.1|3471.9|3458.2|0
1623836450000|2021-06-16 09:40:50|3472.3|3460.3|3472.7|3460.7|3474.2|3461.1|3471.8|3457.8|0
1623836460000|2021-06-16 09:41:00|3471.9|3459.9|3471.9|3459.9|3472.4|3460.4|3471.9|3459.9|0
1623836470000|2021-06-16 09:41:10|3472.3|3460.3|3471.9|3459.9|3472.3|3460.3|3471.9|3459.9|0
1623836480000|2021-06-16 09:41:20|3472.1|3460.1|3471.9|3459.9|3472.4|3460.4|3471.9|3459.9|0
1623836490000|2021-06-16 09:41:30|3472.3|3460.3|3472.9|3460.9|3472.9|3460.9|3472.3|3460.3|0
1623836500000|2021-06-16 09:41:40|3473.1|3461.1|3473.3|3461.3|3473.3|3461.3|3472.9|3460.9|0
1623836510000|2021-06-16 09:41:50|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1623836520000|2021-06-16 09:42:00|3473.8|3457.8|3472.7|3460.7|3473.8|3460.7|3472.7|3457.8|0
1623836530000|2021-06-16 09:42:10|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1623836550000|2021-06-16 09:42:30|3472.8|3460.8|3473.3|3457.3|3473.8|3460.8|3472.3|3456.9|0
1623836560000|2021-06-16 09:42:40|3473.4|3457.4|3473.4|3457.4|3473.4|3459.4|3471.4|3457.4|0
1623836570000|2021-06-16 09:42:50|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|0
1623836580000|2021-06-16 09:43:00|3473.4|3457.4|3470.1|3454.1|3473.4|3457.4|3470.1|3452.7|0
1623836590000|2021-06-16 09:43:10|3469.9|3453.9|3467.8|3451.8|3471.8|3453.9|3467.8|3450.3|0
1623836600000|2021-06-16 09:43:20|3470.7|3450.7|3468.8|3452.8|3471.4|3452.8|3468.8|3450.7|0
1623836610000|2021-06-16 09:43:30|3468.1|3452.1|3466.3|3450.3|3468.4|3452.4|3464.2|3450.3|0
1623836640000|2021-06-16 09:44:00|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|0
1623836650000|2021-06-16 09:44:10|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|0
1623836670000|2021-06-16 09:44:30|3464.2|3452.2|3463.3|3451.3|3464.2|3452.2|3463.2|3451.2|0
1623836680000|2021-06-16 09:44:40|3463.8|3451.8|3463.8|3451.8|3467.2|3451.8|3463.8|3450.3|0
1623836690000|2021-06-16 09:44:50|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|0
1623836700000|2021-06-16 09:45:00|3463.3|3451.3|3462.4|3450.4|3463.3|3451.3|3462.4|3450.4|0
1623836710000|2021-06-16 09:45:10|3463.6|3451.6|3467.2|3451.2|3467.6|3452.9|3463.6|3451.2|0
1623836720000|2021-06-16 09:45:20|3467.9|3451.9|3469.9|3453.9|3470.4|3454.4|3467.9|3450.3|0
1623836730000|2021-06-16 09:45:30|3469.3|3453.3|3468.9|3452.9|3469.3|3453.3|3468.9|3452.9|0
1623836760000|2021-06-16 09:46:00|3469.6|3453.6|3468.6|3452.6|3469.9|3453.9|3468.6|3452.6|0
1623836770000|2021-06-16 09:46:10|3469.9|3453.9|3470.2|3454.2|3470.2|3454.2|3469.9|3453.9|0
1623836780000|2021-06-16 09:46:20|3470.5|3454.5|3471.2|3455.2|3471.4|3455.4|3469.9|3453.9|0
1623836790000|2021-06-16 09:46:30|3470.9|3454.9|3471.3|3455.3|3471.3|3455.3|3470.9|3454.9|0
1623836800000|2021-06-16 09:46:40|3470.3|3454.3|3467.8|3451.8|3470.3|3454.3|3467.8|3451.8|0
1623836810000|2021-06-16 09:46:50|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|0
1623836820000|2021-06-16 09:47:00|3464.8|3452.8|3464.9|3452.9|3465.7|3453.7|3464.8|3452.8|0
1623836830000|2021-06-16 09:47:10|3464.3|3452.3|3469.9|3453.9|3471.2|3455.2|3463.6|3449.6|0
1623836840000|2021-06-16 09:47:20|3469.2|3453.2|3469.2|3453.2|3469.2|3453.2|3469.2|3453.2|0
1623836860000|2021-06-16 09:47:40|3469.9|3453.9|3472.9|3456.9|3473.5|3457.5|3469.9|3453.9|0
1623836870000|2021-06-16 09:47:50|3473|3457|3475.3|3459.3|3475.3|3461.4|3473|3457|0
1623836880000|2021-06-16 09:48:00|3474|3458|3473.2|3457.2|3474|3458|3473.2|3457.2|0
1623836890000|2021-06-16 09:48:10|3473.5|3457.5|3473.5|3457.5|3473.5|3457.5|3473.5|3457.5|0
1623836900000|2021-06-16 09:48:20|3473.9|3457.9|3474.3|3458.3|3474.7|3458.7|3473.5|3457.5|0
1623836910000|2021-06-16 09:48:30|3474.7|3458.7|3475.7|3459.7|3475.7|3459.7|3474.7|3458.7|0
1623836920000|2021-06-16 09:48:40|3474.2|3462.2|3475.2|3459.2|3476|3462.2|3474.2|3459.2|0
1623836930000|2021-06-16 09:48:50|3475.3|3459.3|3475.2|3459.2|3475.3|3459.3|3475.2|3459.2|0
1623836940000|2021-06-16 09:49:00|3475.3|3459.3|3475.7|3459.7|3475.7|3459.7|3475.3|3459.3|0
1623836950000|2021-06-16 09:49:10|3474.8|3458.8|3474.8|3458.8|3474.9|3458.9|3474.8|3458.8|0
1623836960000|2021-06-16 09:49:20|3475.3|3459.3|3476|3460|3476|3462.3|3474.3|3459.3|0
1623836970000|2021-06-16 09:49:30|3475.7|3459.7|3475.3|3459.3|3475.7|3459.7|3475.3|3459.3|0
1623836980000|2021-06-16 09:49:40|3475.7|3459.7|3478|3466|3478|3466|3473.8|3459.7|0
1623836990000|2021-06-16 09:49:50|3478.2|3466.2|3477.9|3465.9|3478.8|3466.8|3477.8|3465.8|1
1623837000000|2021-06-16 09:50:00|3477.4|3465.4|3476.7|3464.7|3478.4|3466.4|3476.2|3464.2|2
1623837010000|2021-06-16 09:50:10|3478.2|3466.2|3478.2|3466.2|3478.2|3466.2|3477.8|3465.8|0
1623837020000|2021-06-16 09:50:20|3477.8|3465.8|3478.2|3466.2|3478.7|3466.7|3477.8|3465.8|0
1623837030000|2021-06-16 09:50:30|3477.8|3465.8|3478.5|3466.5|3478.7|3466.7|3477.8|3465.8|1
1623837040000|2021-06-16 09:50:40|3476.9|3464.9|3477.9|3461.9|3477.9|3464.9|3476.9|3461.9|0
1623837050000|2021-06-16 09:50:50|3477.5|3461.5|3475.4|3459.4|3477.5|3462.5|3474.5|3459.4|0
1623837060000|2021-06-16 09:51:00|3477.2|3457.2|3477.2|3457.2|3477.2|3457.2|3476.4|3456.4|0
1623837070000|2021-06-16 09:51:10|3475.3|3459.3|3476.8|3456.8|3476.8|3459.7|3475.3|3456.8|0
1623837080000|2021-06-16 09:51:20|3476|3456|3478.7|3458.7|3479|3459|3476|3456|0
1623837090000|2021-06-16 09:51:30|3476.9|3460.9|3476.9|3460.9|3476.9|3460.9|3476.9|3460.9|0
1623837100000|2021-06-16 09:51:40|3477|3461|3476.7|3460.7|3477.2|3463.3|3475.3|3460.3|0
1623837110000|2021-06-16 09:51:50|3476.5|3460.5|3476|3456|3477.9|3460.5|3476|3456|1
1623837130000|2021-06-16 09:52:10|3476.4|3456.4|3475|3463|3476.4|3463|3474.9|3456.4|0
1623837160000|2021-06-16 09:52:40|3475.8|3463.8|3478.5|3466.5|3478.9|3466.9|3475.8|3463.8|0
1623837170000|2021-06-16 09:52:50|3478.7|3466.7|3477.2|3465.2|3478.7|3466.7|3477.2|3465.2|0
1623837180000|2021-06-16 09:53:00|3476.8|3464.8|3479.3|3467.3|3479.3|3467.3|3476.8|3464.8|2
1623837210000|2021-06-16 09:53:30|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|0
1623837240000|2021-06-16 09:54:00|3480.2|3468.2|3479.7|3467.7|3480.2|3468.2|3479.7|3467.7|0
1623837250000|2021-06-16 09:54:10|3480|3468|3479.7|3467.7|3480|3468|3479.7|3467.7|0
1623837260000|2021-06-16 09:54:20|3479.8|3467.8|3480.2|3468.2|3480.2|3468.2|3479.7|3467.7|0
1623837300000|2021-06-16 09:55:00|3481|3469|3483.6|3471.6|3483.6|3471.6|3481|3469|0
1623837310000|2021-06-16 09:55:10|3482.9|3470.9|3482.9|3470.9|3482.9|3470.9|3482.9|3470.9|0
1623837320000|2021-06-16 09:55:20|3487|3475|3488.1|3476.1|3488.6|3476.6|3486.8|3474.8|2
1623837330000|2021-06-16 09:55:30|3488.5|3476.5|3487.6|3475.6|3488.5|3476.5|3487.6|3475.6|0
1623837340000|2021-06-16 09:55:40|3486.3|3474.3|3485|3473|3486.3|3474.3|3485|3473|0
1623837350000|2021-06-16 09:55:50|3486.6|3474.6|3489.9|3477.9|3489.9|3477.9|3486.6|3474.6|1
1623837370000|2021-06-16 09:56:10|3490.3|3478.3|3490.3|3478.3|3490.3|3478.3|3490.3|3478.3|2
1623837380000|2021-06-16 09:56:20|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|2
1623837390000|2021-06-16 09:56:30|3491.5|3479.5|3491.6|3479.6|3491.8|3479.8|3490.6|3478.6|1
1623837400000|2021-06-16 09:56:40|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|0
1623837410000|2021-06-16 09:56:50|3489.6|3477.6|3486.3|3474.3|3489.6|3477.6|3486.3|3474.3|1
1623837420000|2021-06-16 09:57:00|3485.4|3473.4|3484.9|3464.9|3486.4|3473.4|3484.9|3464.9|1
1623837430000|2021-06-16 09:57:10|3483.8|3463.8|3484.1|3464.1|3484.1|3464.1|3483.4|3463.4|0
1623837440000|2021-06-16 09:57:20|3484|3464|3487.5|3467.5|3487.5|3467.5|3484|3464|0
1623837450000|2021-06-16 09:57:30|3487.6|3467.6|3489|3469|3489|3469|3487.6|3467.6|0
1623837460000|2021-06-16 09:57:40|3489.4|3469.4|3488.3|3472.3|3489.4|3472.3|3488.3|3469.4|0
1623837480000|2021-06-16 09:58:00|3489|3473|3489|3473|3489|3473|3489|3473|0
1623837490000|2021-06-16 09:58:10|3491.3|3475.3|3491.3|3475.3|3491.3|3475.3|3491.3|3475.3|0
1623837510000|2021-06-16 09:58:30|3492.4|3476.4|3494.5|3474.5|3495|3476.4|3492.4|3474.5|5
1623837520000|2021-06-16 09:58:40|3494.4|3474.4|3494.3|3474.3|3494.8|3474.8|3494.3|3474.3|0
1623837530000|2021-06-16 09:58:50|3494.1|3474.1|3494.3|3474.3|3494.3|3474.3|3494.1|3474.1|2
1623837540000|2021-06-16 09:59:00|3493.9|3473.9|3492.8|3476.8|3494.5|3477.3|3492.8|3473.9|0
1623837550000|2021-06-16 09:59:10|3492.6|3476.6|3495|3479|3495|3479.4|3491.4|3472.6|1
1623837570000|2021-06-16 09:59:30|3495.4|3479.4|3496|3480|3496.3|3483.5|3494.8|3478.8|0
1623837580000|2021-06-16 09:59:40|3496.4|3480.4|3495.3|3483.3|3496.8|3483.3|3494.9|3480.4|1
1623837590000|2021-06-16 09:59:50|3496.3|3484.3|3492.9|3480.9|3498.4|3484.3|3492.9|3478.4|8
1623897000000|2021-06-17 02:30:00|3423.9|3403.9|3426.8|3406.8|3426.8|3406.8|3423.9|3403.9|0
1623897010000|2021-06-17 02:30:10|3428|3408|3430.3|3410.3|3432|3412|3427.3|3407.3|0
1623897020000|2021-06-17 02:30:20|3430.5|3410.5|3435.6|3415.6|3441.2|3421.2|3430.1|3410.1|0
1623897030000|2021-06-17 02:30:30|3435.2|3415.2|3441.6|3421.6|3441.6|3421.6|3434.7|3414.7|0
1623897040000|2021-06-17 02:30:40|3441.7|3421.7|3450.3|3430.3|3451.7|3431.7|3441.7|3421.7|0
1623897050000|2021-06-17 02:30:50|3452.9|3432.9|3455.7|3435.7|3455.7|3435.7|3452.9|3432.9|0
1623897060000|2021-06-17 02:31:00|3459.9|3439.9|3448.4|3428.4|3459.9|3439.9|3448.4|3428.4|0
1623897070000|2021-06-17 02:31:10|3447.1|3431.1|3447.3|3427.3|3449.1|3432.5|3447.1|3427.3|0
1623897080000|2021-06-17 02:31:20|3447.7|3427.7|3444.8|3428.8|3448|3428.8|3443|3427|0
1623897090000|2021-06-17 02:31:30|3443.3|3427.3|3447.8|3427.8|3448.3|3432.3|3443.3|3426.5|0
1623897100000|2021-06-17 02:31:40|3448.8|3428.8|3448.9|3428.9|3449.7|3429.7|3448.8|3428.8|0
1623897110000|2021-06-17 02:31:50|3441|3429|3439.4|3427.4|3442.5|3429|3439.4|3426.5|0
1623897120000|2021-06-17 02:32:00|3438.1|3426.1|3435.6|3423.6|3438.3|3426.3|3434.7|3422.7|4
1623897140000|2021-06-17 02:32:20|3434.8|3422.8|3435.5|3419.5|3435.9|3423.9|3434.6|3419.1|17
1623897150000|2021-06-17 02:32:30|3435.1|3419.1|3436.1|3420.1|3436.1|3422.2|3434.2|3419.1|0
1623897160000|2021-06-17 02:32:40|3429|3417|3428|3416|3429|3417|3428|3416|0
1623897170000|2021-06-17 02:32:50|3427.5|3415.5|3424.7|3412.7|3427.5|3415.5|3424.7|3412.7|9
1623897180000|2021-06-17 02:33:00|3424.3|3412.3|3424.3|3412.3|3424.3|3412.3|3424.3|3412.3|0
1623897190000|2021-06-17 02:33:10|3423.2|3411.2|3425|3413|3428.4|3414.2|3422.2|3410.2|9
1623897200000|2021-06-17 02:33:20|3424.6|3412.6|3419.4|3407.4|3425.4|3412.6|3419.4|3407.4|1
1623897210000|2021-06-17 02:33:30|3421.8|3409.8|3421.8|3409.8|3421.8|3409.8|3421.8|3409.8|2
1623897220000|2021-06-17 02:33:40|3420.6|3408.6|3420.6|3408.6|3420.6|3408.6|3420.6|3408.6|0
1623897230000|2021-06-17 02:33:50|3424.5|3412.5|3424.3|3412.3|3424.5|3412.5|3424.3|3412.3|0
1623897240000|2021-06-17 02:34:00|3424|3412|3424.3|3412.3|3424.3|3412.3|3424|3412|1
1623897250000|2021-06-17 02:34:10|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|0
1623897270000|2021-06-17 02:34:30|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|0
1623897280000|2021-06-17 02:34:40|3425.2|3413.2|3425.6|3413.6|3425.6|3413.6|3425.2|3413.2|0
1623897300000|2021-06-17 02:35:00|3424|3412|3430|3418|3430|3418|3424|3412|0
1623897310000|2021-06-17 02:35:10|3430.5|3418.5|3430.2|3418.2|3431.8|3419.8|3429.4|3417.4|1
1623897320000|2021-06-17 02:35:20|3430.7|3418.7|3427.1|3415.1|3430.7|3418.7|3427.1|3415.1|0
1623897340000|2021-06-17 02:35:40|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|0
1623897350000|2021-06-17 02:35:50|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|0
1623897360000|2021-06-17 02:36:00|3424|3412|3424|3412|3424|3412|3424|3412|0
1623897370000|2021-06-17 02:36:10|3423.3|3411.3|3422.9|3410.9|3423.3|3411.3|3422.4|3410.4|0
1623897380000|2021-06-17 02:36:20|3422.4|3410.4|3422.1|3410.1|3422.4|3410.4|3422.1|3410.1|0
1623897400000|2021-06-17 02:36:40|3421.7|3409.7|3421.3|3409.3|3421.7|3409.7|3421.3|3409.3|1
1623897410000|2021-06-17 02:36:50|3422.5|3410.5|3421.7|3409.7|3422.5|3410.5|3421.7|3409.7|1
1623897420000|2021-06-17 02:37:00|3423.2|3411.2|3423.2|3411.2|3423.2|3411.2|3423.2|3411.2|0
1623897430000|2021-06-17 02:37:10|3425.2|3413.2|3426.2|3410.2|3426.6|3413.2|3425.2|3409.4|22
1623897440000|2021-06-17 02:37:20|3426.6|3414.6|3430.5|3418.5|3430.5|3418.5|3426.6|3412.2|0
1623897450000|2021-06-17 02:37:30|3430.9|3418.9|3432|3416|3432|3418.9|3430.5|3416|0
1623897460000|2021-06-17 02:37:40|3430.9|3414.9|3432.8|3416.8|3432.9|3416.9|3430.9|3414.9|0
1623897470000|2021-06-17 02:37:50|3433.3|3417.3|3432|3416|3433.3|3417.3|3432|3416|0
1623897480000|2021-06-17 02:38:00|3431.2|3415.2|3432.6|3416.6|3432.6|3418.7|3430.7|3415.2|0
1623897490000|2021-06-17 02:38:10|3432.1|3420.1|3436.3|3420.3|3436.3|3422.7|3431|3417.8|2
1623897500000|2021-06-17 02:38:20|3433.9|3421.9|3433.1|3421.1|3433.9|3421.9|3433.1|3421.1|0
1623897510000|2021-06-17 02:38:30|3432.7|3420.7|3431.7|3419.7|3432.7|3420.7|3431.7|3419.7|0
1623897520000|2021-06-17 02:38:40|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|0
1623897530000|2021-06-17 02:38:50|3432.5|3420.5|3432.5|3420.5|3432.6|3420.6|3432.1|3420.1|13
1623897540000|2021-06-17 02:39:00|3432.1|3420.1|3432.2|3420.2|3432.6|3420.6|3432.1|3420.1|3
1623897550000|2021-06-17 02:39:10|3431.7|3419.7|3434.2|3422.2|3434.2|3422.2|3431.3|3419.3|0
1623897560000|2021-06-17 02:39:20|3435|3423|3434.5|3422.5|3435.3|3423.3|3434.5|3422.5|0
1623897570000|2021-06-17 02:39:30|3434.9|3422.9|3437.8|3425.8|3437.8|3425.8|3434.2|3422.2|3
1623897580000|2021-06-17 02:39:40|3439.5|3423.5|3439.5|3423.5|3439.5|3424.9|3436.9|3422.8|0
1623897600000|2021-06-17 02:40:00|3438.8|3422.8|3436.9|3424.9|3438.8|3424.9|3436.9|3422.8|0
1623897610000|2021-06-17 02:40:10|3437.6|3421.6|3438.7|3426.7|3438.7|3426.7|3436.9|3421.4|0
1623897620000|2021-06-17 02:40:20|3438.2|3426.2|3438.7|3426.7|3438.7|3426.7|3437.9|3425.9|0
1623897630000|2021-06-17 02:40:30|3438.3|3426.3|3439.2|3427.2|3439.2|3427.2|3438.3|3426.3|0
1623897640000|2021-06-17 02:40:40|3439|3427|3439.2|3427.2|3439.2|3427.2|3438.3|3426.3|0
1623897650000|2021-06-17 02:40:50|3439|3427|3438.7|3426.7|3439.2|3427.2|3438.3|3426.3|0
1623897660000|2021-06-17 02:41:00|3438.8|3426.8|3439|3423|3440|3428|3438.2|3423|0
1623897670000|2021-06-17 02:41:10|3439.4|3427.4|3439.7|3427.7|3439.7|3427.7|3439.4|3427.4|5
1623897680000|2021-06-17 02:41:20|3440.2|3428.2|3443.1|3431.1|3443.2|3431.2|3440.2|3428.2|2
1623897690000|2021-06-17 02:41:30|3442.7|3430.7|3441.1|3429.1|3442.7|3430.7|3440.5|3428.5|2
1623897700000|2021-06-17 02:41:40|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|1
1623897710000|2021-06-17 02:41:50|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1623897720000|2021-06-17 02:42:00|3442.8|3430.8|3441.4|3429.4|3442.8|3430.8|3441.4|3429.4|0
1623897730000|2021-06-17 02:42:10|3442.1|3430.1|3442.5|3430.5|3442.5|3430.5|3442.1|3430.1|0
1623897740000|2021-06-17 02:42:20|3442.6|3430.6|3444.1|3432.1|3444.1|3432.1|3441|3429|8
1623897750000|2021-06-17 02:42:30|3444.9|3432.9|3444.4|3432.4|3444.9|3432.9|3444.4|3432.4|2
1623897760000|2021-06-17 02:42:40|3443.9|3431.9|3447.2|3431.2|3449.9|3436.3|3443.5|3431.2|7
1623897770000|2021-06-17 02:42:50|3443.8|3431.8|3444.7|3432.7|3444.7|3432.7|3443.8|3431.8|0
1623897780000|2021-06-17 02:43:00|3445.9|3433.9|3450.2|3438.2|3451.1|3438.3|3445.5|3433.5|5
1623897790000|2021-06-17 02:43:10|3449.3|3437.3|3449.3|3437.3|3449.3|3437.3|3449.3|3437.3|0
1623897800000|2021-06-17 02:43:20|3447.3|3435.3|3448.4|3436.4|3448.4|3436.4|3447.3|3435.3|0
1623897810000|2021-06-17 02:43:30|3448.8|3436.8|3448.8|3436.8|3448.8|3436.8|3448.8|3436.8|0
1623897840000|2021-06-17 02:44:00|3449.2|3437.2|3449.7|3437.7|3449.7|3437.7|3449.2|3437.2|0
1623897860000|2021-06-17 02:44:20|3450.6|3438.6|3450.6|3438.6|3450.6|3438.6|3450.6|3438.6|7
1623897870000|2021-06-17 02:44:30|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|0
1623897880000|2021-06-17 02:44:40|3453.3|3441.3|3454.3|3442.3|3454.4|3442.4|3453.3|3441.3|0
1623897890000|2021-06-17 02:44:50|3454.8|3442.8|3451.7|3439.7|3454.8|3442.8|3451.4|3439.4|0
1623897900000|2021-06-17 02:45:00|3451.9|3439.9|3454.1|3442.1|3454.9|3442.9|3451.9|3439.9|0
1623897910000|2021-06-17 02:45:10|3454.9|3442.9|3455.2|3443.2|3455.2|3443.2|3454.9|3442.9|2
1623897930000|2021-06-17 02:45:30|3455.6|3443.6|3455.9|3443.9|3455.9|3443.9|3455.1|3443.1|1
1623897940000|2021-06-17 02:45:40|3456.1|3444.1|3454.7|3442.7|3456.2|3444.2|3454.7|3442.7|2
1623897950000|2021-06-17 02:45:50|3455.2|3443.2|3460.3|3448.3|3460.3|3448.3|3455.2|3443.2|8
1623897960000|2021-06-17 02:46:00|3459.6|3447.6|3458.2|3446.2|3459.7|3447.7|3458.2|3446.2|1
1623897970000|2021-06-17 02:46:10|3459|3447|3463.3|3451.3|3463.3|3451.3|3458.2|3446.2|9
1623897980000|2021-06-17 02:46:20|3463|3451|3461.4|3449.4|3463.6|3451.6|3461.4|3449.4|2
1623897990000|2021-06-17 02:46:30|3461|3449|3463.7|3451.7|3464.2|3452.2|3461|3449|4
1623898000000|2021-06-17 02:46:40|3464.4|3452.4|3464.8|3448.8|3469.3|3452.8|3463.5|3448.7|2
1623898010000|2021-06-17 02:46:50|3464.6|3448.6|3465.6|3445.6|3465.6|3449|3464.6|3445.5|0
1623898020000|2021-06-17 02:47:00|3463.5|3447.5|3463.5|3447.5|3465.6|3447.5|3463.5|3445.6|0
1623898030000|2021-06-17 02:47:10|3462.6|3446.6|3460.8|3444.8|3462.6|3446.6|3460.8|3444.8|0
1623898040000|2021-06-17 02:47:20|3463.1|3447.1|3464.9|3452.9|3464.9|3452.9|3462.3|3446.8|0
1623898050000|2021-06-17 02:47:30|3465|3453|3465.8|3453.8|3465.8|3453.8|3465|3453|0
1623898060000|2021-06-17 02:47:40|3465.3|3453.3|3470.6|3450.6|3470.7|3453.3|3463.8|3448.7|10
1623898070000|2021-06-17 02:47:50|3470.1|3450.1|3467.1|3451.1|3470.6|3451.1|3467.1|3449.7|0
1623898080000|2021-06-17 02:48:00|3464.9|3452.9|3464|3452|3464.9|3452.9|3464|3452|0
1623898090000|2021-06-17 02:48:10|3463.5|3451.5|3462.5|3450.5|3463.5|3451.5|3462.5|3450.5|0
1623898100000|2021-06-17 02:48:20|3462.6|3450.6|3465.3|3453.3|3466.6|3453.3|3462.6|3450.3|0
1623898120000|2021-06-17 02:48:40|3467.2|3455.2|3467.6|3455.6|3467.6|3455.6|3467.2|3455.2|0
1623898130000|2021-06-17 02:48:50|3467.7|3455.7|3468.7|3456.7|3470.6|3457.1|3467.7|3454.2|0
1623898140000|2021-06-17 02:49:00|3469.1|3457.1|3470.5|3458.5|3470.5|3458.5|3469.1|3457.1|0
1623898150000|2021-06-17 02:49:10|3470.4|3458.4|3470.4|3458.4|3470.5|3458.5|3470.4|3458.4|0
1623898160000|2021-06-17 02:49:20|3470.5|3458.5|3471.4|3459.4|3471.4|3459.4|3470.4|3458.4|0
1623898180000|2021-06-17 02:49:40|3470.9|3458.9|3471.6|3459.6|3473.4|3459.6|3470.8|3457.4|0
1623898190000|2021-06-17 02:49:50|3472.3|3460.3|3473.3|3461.3|3473.3|3461.3|3472.1|3460.1|2
1623898200000|2021-06-17 02:50:00|3473.7|3461.7|3474.5|3462.5|3474.5|3462.5|3473.7|3461.7|1
1623898220000|2021-06-17 02:50:20|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|3
1623898240000|2021-06-17 02:50:40|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|17
1623898250000|2021-06-17 02:50:50|3475.5|3463.5|3476|3464|3476|3464|3475.5|3463.5|0
1623898270000|2021-06-17 02:51:10|3476.4|3464.4|3476.6|3464.6|3476.7|3464.7|3476.4|3464.4|0
1623898280000|2021-06-17 02:51:20|3476.5|3464.5|3475|3463|3476.7|3464.7|3475|3463|0
1623898290000|2021-06-17 02:51:30|3474.8|3462.8|3475.5|3463.5|3475.5|3463.5|3474.8|3462.8|0
1623898300000|2021-06-17 02:51:40|3475.9|3463.9|3477.3|3465.3|3477.3|3465.3|3475.9|3463.9|0
1623898310000|2021-06-17 02:51:50|3475.3|3463.3|3476.7|3464.7|3477.2|3465.2|3475.3|3463.3|0
1623898320000|2021-06-17 02:52:00|3475.2|3463.2|3476|3464|3476|3464|3475.2|3463.2|0
1623898330000|2021-06-17 02:52:10|3481.5|3465.5|3483.1|3467.1|3483.2|3467.2|3481.5|3465.5|0
1623898340000|2021-06-17 02:52:20|3484.3|3468.3|3483.4|3471.4|3484.8|3471.4|3483.4|3468.3|0
1623898350000|2021-06-17 02:52:30|3483.8|3471.8|3485.3|3469.3|3485.7|3471.8|3483.8|3469.3|0
1623898360000|2021-06-17 02:52:40|3483.5|3467.5|3483.1|3467.1|3484.4|3468.4|3483.1|3467.1|0
1623898370000|2021-06-17 02:52:50|3482.4|3466.4|3480.6|3464.6|3482.4|3466.4|3480.6|3464.6|3
1623898380000|2021-06-17 02:53:00|3480.1|3464.1|3478.8|3462.8|3480.1|3465.5|3477.5|3462.8|0
1623898390000|2021-06-17 02:53:10|3479.7|3463.7|3480.2|3464.2|3480.2|3464.2|3479.7|3463.7|0
1623898400000|2021-06-17 02:53:20|3479.7|3463.7|3479.7|3463.7|3479.7|3463.7|3479.7|3463.7|0
1623898410000|2021-06-17 02:53:30|3479.3|3463.3|3481.9|3465.9|3481.9|3465.9|3479.3|3463.3|0
1623898420000|2021-06-17 02:53:40|3483|3467|3484|3468|3484|3468|3483|3467|0
1623898430000|2021-06-17 02:53:50|3483.6|3467.6|3486.8|3470.8|3486.8|3470.8|3483.4|3467.4|0
1623898440000|2021-06-17 02:54:00|3485.4|3473.4|3481.5|3465.5|3485.6|3473.6|3481.5|3465.5|0
1623898450000|2021-06-17 02:54:10|3482.2|3466.2|3481.5|3465.5|3482.2|3466.2|3481.5|3465.5|0
1623898460000|2021-06-17 02:54:20|3482.2|3466.2|3484.6|3464.6|3484.6|3466.2|3482.2|3464.6|8
1623898470000|2021-06-17 02:54:30|3484.1|3464.1|3483.6|3463.6|3484.6|3464.6|3483.6|3463.6|0
1623898480000|2021-06-17 02:54:40|3483.5|3463.5|3482|3462|3483.5|3463.5|3482|3462|0
1623898490000|2021-06-17 02:54:50|3482.5|3462.5|3484.5|3464.5|3484.5|3464.5|3482.5|3462.5|0
1623898500000|2021-06-17 02:55:00|3484.4|3464.4|3486.8|3466.8|3486.8|3468.7|3484.4|3464.4|0
1623898510000|2021-06-17 02:55:10|3486.9|3466.9|3486.9|3466.9|3486.9|3466.9|3486.9|3466.9|0
1623898520000|2021-06-17 02:55:20|3486.8|3466.8|3484.7|3464.7|3486.8|3466.8|3484.7|3464.7|0
1623898530000|2021-06-17 02:55:30|3484.2|3464.2|3481.7|3461.7|3485.3|3465.3|3481.7|3461.7|0
1623898540000|2021-06-17 02:55:40|3481.9|3461.9|3482.7|3462.7|3483.2|3463.2|3481.9|3461.9|0
1623898550000|2021-06-17 02:55:50|3482.8|3462.8|3481.9|3461.9|3482.9|3462.9|3480.9|3460.9|0
1623898560000|2021-06-17 02:56:00|3481.8|3461.8|3480.8|3460.8|3481.9|3461.9|3480.8|3460.8|0
1623898570000|2021-06-17 02:56:10|3478.7|3462.7|3478.7|3462.7|3478.7|3462.7|3478.7|3462.7|0
1623898580000|2021-06-17 02:56:20|3479.1|3463.1|3476.4|3456.4|3481.3|3463.1|3474.5|3456.4|1
1623898590000|2021-06-17 02:56:30|3474.5|3458.5|3475.3|3455.3|3476.4|3458.5|3472.3|3454.5|0
1623898600000|2021-06-17 02:56:40|3472.7|3456.7|3477|3457|3477|3458.7|3471.9|3454.2|0
1623898610000|2021-06-17 02:56:50|3476.9|3456.9|3476.3|3456.3|3476.9|3456.9|3476.3|3456.3|0
1623898620000|2021-06-17 02:57:00|3475.5|3455.5|3473|3457|3475.5|3457|3472.2|3454.4|0
1623898630000|2021-06-17 02:57:10|3472.9|3456.9|3474.4|3454.4|3474.4|3456.9|3472.5|3454.4|0
1623898660000|2021-06-17 02:57:40|3472.5|3456.5|3474.4|3454.4|3474.4|3456.5|3472.5|3454.4|0
1623898670000|2021-06-17 02:57:50|3475.7|3455.7|3476|3456|3476|3456|3475.1|3455.1|0
1623898680000|2021-06-17 02:58:00|3476.1|3456.1|3474.9|3454.9|3477|3459.1|3474.9|3454.9|0
1623898690000|2021-06-17 02:58:10|3475.3|3455.3|3475.8|3455.8|3475.8|3455.8|3475.3|3455.3|0
1623898700000|2021-06-17 02:58:20|3476.3|3460.3|3476.3|3460.3|3476.3|3460.3|3476.3|3460.3|0
1623898720000|2021-06-17 02:58:40|3478.5|3462.5|3479.3|3459.3|3479.6|3462.5|3478.5|3459.3|3
1623898730000|2021-06-17 02:58:50|3479.4|3459.4|3476.4|3460.4|3479.4|3460.5|3476.4|3459.4|0
1623898740000|2021-06-17 02:59:00|3475.2|3459.2|3474.3|3458.3|3475.2|3459.2|3474.1|3458.1|0
1623898760000|2021-06-17 02:59:20|3472.2|3460.2|3474.1|3458.1|3474.1|3460.7|3470.9|3457.7|5
1623898780000|2021-06-17 02:59:40|3474.5|3458.5|3474.5|3458.5|3474.5|3458.5|3474.5|3458.5|0
1623898790000|2021-06-17 02:59:50|3475.3|3459.3|3477.6|3461.6|3478|3464.2|3475.3|3459.3|3
1623898800000|2021-06-17 03:00:00|3478.4|3462.4|3479.8|3463.8|3482|3463.8|3478.4|3458.9|1
1623898810000|2021-06-17 03:00:10|3480.7|3464.7|3478.9|3462.9|3481.2|3465.2|3478.1|3462.1|0
1623898820000|2021-06-17 03:00:20|3479.6|3463.6|3477.8|3465.8|3479.6|3467.1|3476.8|3463.6|1
1623898830000|2021-06-17 03:00:30|3477|3465|3476|3464|3478.8|3465|3476|3462.8|2
1623898850000|2021-06-17 03:00:50|3476.3|3464.3|3476.5|3464.5|3476.5|3464.5|3476.3|3464.3|0
1623898870000|2021-06-17 03:01:10|3476.8|3464.8|3475.7|3463.7|3476.8|3464.8|3475.7|3463.7|3
1623898880000|2021-06-17 03:01:20|3473.8|3461.8|3477.1|3461.1|3477.1|3461.8|3473.8|3461.1|2
1623898890000|2021-06-17 03:01:30|3475.9|3459.9|3471.3|3459.3|3475.9|3460.9|3471.1|3459|1
1623898900000|2021-06-17 03:01:40|3470.6|3458.6|3470.7|3458.7|3471.3|3459.3|3470.1|3458.1|5
1623898910000|2021-06-17 03:01:50|||||||||1
1623898920000|2021-06-17 03:02:00|3471.5|3459.5|3470.7|3458.7|3471.8|3459.5|3470.7|3455.8|1
1623898950000|2021-06-17 03:02:30|3468.8|3456.8|3469.2|3457.2|3470|3457.6|3468.5|3454|3
1623898960000|2021-06-17 03:02:40|3470|3454|3470.3|3454.3|3470.3|3454.3|3470|3454|1
1623898970000|2021-06-17 03:02:50|3471|3455|3470.7|3454.7|3471.4|3455.4|3470.7|3454.7|0
1623898980000|2021-06-17 03:03:00|3468.8|3456.8|3468.2|3452.2|3469.3|3457.3|3467.1|3451.1|0
1623898990000|2021-06-17 03:03:10|3468.4|3452.4|3467.7|3451.7|3468.4|3452.4|3467.7|3451.7|0
1623899000000|2021-06-17 03:03:20|3468.2|3452.2|3467.3|3451.3|3468.2|3452.2|3467.3|3451.3|0
1623899010000|2021-06-17 03:03:30|3467.8|3451.8|3466.9|3450.9|3467.8|3451.8|3466.9|3450.9|0
1623899020000|2021-06-17 03:03:40|3467|3451|3466.1|3450.1|3467.1|3451.1|3466.1|3450.1|0
1623899030000|2021-06-17 03:03:50|3466.4|3450.4|3462.1|3446.1|3466.4|3450.4|3462.1|3445.5|0
1623899040000|2021-06-17 03:04:00|3462|3446|3460.7|3440.7|3462|3446|3460.1|3440.1|0
1623899050000|2021-06-17 03:04:10|3460.8|3440.8|3454.7|3442.7|3461.2|3443.3|3454.7|3440.8|3
1623899080000|2021-06-17 03:04:40|3454.4|3442.4|3455.5|3443.5|3455.5|3443.5|3454.4|3442.4|1
1623899090000|2021-06-17 03:04:50|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|0
1623899100000|2021-06-17 03:05:00|3456.1|3440.1|3454.3|3442.3|3456.1|3442.3|3454.3|3440.1|2
1623899110000|2021-06-17 03:05:10|3453.9|3441.9|3454.3|3442.3|3454.3|3442.3|3453.9|3441.9|0
1623899120000|2021-06-17 03:05:20|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|0
1623899130000|2021-06-17 03:05:30|3453.7|3441.7|3454.1|3442.1|3454.1|3442.1|3453.7|3441.7|0
1623899160000|2021-06-17 03:06:00|3454.6|3442.6|3453.7|3441.7|3454.6|3442.6|3453.7|3441.7|2
1623899170000|2021-06-17 03:06:10|3453.6|3441.6|3453.2|3441.2|3453.6|3441.6|3453.2|3441.2|1
1623899180000|2021-06-17 03:06:20|3452.4|3440.4|3453|3441|3453.7|3441.7|3452.2|3440.2|10
1623899190000|2021-06-17 03:06:30|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|3
1623899200000|2021-06-17 03:06:40|3454|3442|3454|3442|3454|3442|3454|3442|3
1623899210000|2021-06-17 03:06:50|3456.9|3440.9|3456.9|3440.9|3456.9|3440.9|3456.9|3440.9|0
1623899220000|2021-06-17 03:07:00|3456.8|3440.8|3452.4|3440.4|3457.3|3441.3|3452.4|3438.6|0
1623899230000|2021-06-17 03:07:10|3452.6|3440.6|3453.6|3437.6|3454.3|3440.6|3452.6|3437.6|0
1623899240000|2021-06-17 03:07:20|3451.8|3439.8|3451.8|3439.8|3451.8|3439.8|3451.8|3439.8|0
1623899260000|2021-06-17 03:07:40|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|0
1623899270000|2021-06-17 03:07:50|3454|3442|3451.8|3439.8|3455.9|3442|3451.8|3439.8|7
1623899280000|2021-06-17 03:08:00|3451.4|3439.4|3451|3439|3451.4|3439.4|3451|3439|0
1623899290000|2021-06-17 03:08:10|3454|3438|3454|3438|3454|3438|3454|3438|10
1623899300000|2021-06-17 03:08:20|3453.5|3437.5|3453|3437|3453.5|3437.5|3453|3437|0
1623899310000|2021-06-17 03:08:30|3452.2|3436.2|3452.6|3436.6|3452.6|3437|3449|3435.9|0
1623899320000|2021-06-17 03:08:40|3449.4|3437.4|3450.1|3438.1|3453|3438.1|3449.4|3435.4|0
1623899330000|2021-06-17 03:08:50|3448.7|3436.7|3448|3436|3448.7|3436.7|3448|3436|0
1623899340000|2021-06-17 03:09:00|3447.9|3435.9|3449.6|3437.6|3452.2|3438|3447.9|3435.9|0
1623899350000|2021-06-17 03:09:10|3447.2|3435.2|3447.2|3435.2|3447.4|3435.4|3447.2|3435.2|0
1623899360000|2021-06-17 03:09:20|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|0
1623899370000|2021-06-17 03:09:30|3447.6|3435.6|3447.9|3435.9|3447.9|3435.9|3447.2|3435.2|0
1623899380000|2021-06-17 03:09:40|3447.1|3435.1|3447.7|3435.7|3447.7|3435.7|3447.1|3435.1|1
1623899390000|2021-06-17 03:09:50|3447.2|3435.2|3447.1|3435.1|3447.7|3435.7|3447.1|3435.1|0
1623899400000|2021-06-17 03:10:00|3448.2|3436.2|3449.6|3437.6|3450|3438|3448.2|3436.2|1
1623899410000|2021-06-17 03:10:10|3449|3437|3448.7|3436.7|3449|3437|3448.6|3436.6|0
1623899430000|2021-06-17 03:10:30|3448.3|3436.3|3451.8|3435.8|3451.8|3438.1|3448.3|3435.8|0
1623899440000|2021-06-17 03:10:40|3452.6|3436.6|3452.6|3436.6|3452.6|3436.6|3452.6|3436.6|0
1623899450000|2021-06-17 03:10:50|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1623899470000|2021-06-17 03:11:10|3453|3437|3453|3437|3453|3437|3453|3437|0
1623899540000|2021-06-17 03:12:20|3453.5|3437.5|3454.9|3438.9|3454.9|3438.9|3453.5|3437.5|0
1623899550000|2021-06-17 03:12:30|3455.7|3439.7|3462.9|3442.9|3463.4|3445.4|3455.7|3439.7|0
1623899560000|2021-06-17 03:12:40|3462.8|3442.8|3461.8|3441.8|3463.2|3443.2|3461.7|3441.7|0
1623899570000|2021-06-17 03:12:50|3461.9|3441.9|3465.2|3445.2|3465.2|3445.2|3461.9|3441.9|0
1623899580000|2021-06-17 03:13:00|3465|3445|3465.5|3445.5|3466|3448|3463.7|3445|0
1623899590000|2021-06-17 03:13:10|3463.7|3447.7|3464.5|3444.5|3465.5|3447.7|3463.7|3444.2|0
1623899600000|2021-06-17 03:13:20|3463.7|3443.7|3463.7|3443.7|3463.7|3443.7|3463.7|3443.7|0
1623899610000|2021-06-17 03:13:30|3463.5|3443.5|3460.2|3444.2|3463.5|3444.7|3460.2|3443.2|0
1623899620000|2021-06-17 03:13:40|3459.8|3443.8|3457.7|3441.7|3461.5|3443.8|3457.7|3441.5|0
1623899630000|2021-06-17 03:13:50|3457.8|3441.8|3460.9|3444.9|3460.9|3446.9|3457.8|3440.2|0
1623899640000|2021-06-17 03:14:00|3461|3445|3463.4|3443.4|3463.4|3446.6|3460.9|3443.4|0
1623899650000|2021-06-17 03:14:10|3463|3443|3463.9|3443.9|3463.9|3443.9|3463|3443|0
1623899660000|2021-06-17 03:14:20|3464|3444|3464.4|3444.4|3464.4|3444.4|3464|3444|0
1623899670000|2021-06-17 03:14:30|3464.5|3444.5|3464.5|3444.5|3464.5|3444.5|3464.5|3444.5|0
1623899680000|2021-06-17 03:14:40|3464.3|3444.3|3463.9|3443.9|3464.3|3444.3|3463.9|3443.9|0
1623899690000|2021-06-17 03:14:50|3464|3444|3464.4|3444.4|3464.4|3444.4|3464|3444|0
1623899700000|2021-06-17 03:15:00|3465|3445|3468.7|3452.7|3468.7|3452.7|3462.9|3445|0
1623899710000|2021-06-17 03:15:10|3469|3453|3468.9|3452.9|3469|3453|3468.9|3452.9|0
1623899720000|2021-06-17 03:15:20|3470.4|3450.4|3467.8|3447.8|3470.4|3450.4|3466.9|3446.9|0
1623899730000|2021-06-17 03:15:30|3467.4|3447.4|3466.8|3446.8|3467.4|3447.4|3466.8|3446.8|0
1623899750000|2021-06-17 03:15:50|3464.9|3448.9|3464.9|3448.9|3464.9|3448.9|3464.9|3448.9|0
1623899760000|2021-06-17 03:16:00|3465.3|3449.3|3469.3|3449.3|3469.3|3449.9|3465.3|3448|0
1623899770000|2021-06-17 03:16:10|3469.7|3449.7|3474.2|3454.2|3474.2|3454.2|3469.7|3449.7|0
1623899780000|2021-06-17 03:16:20|3474.5|3454.5|3471.9|3451.9|3474.5|3454.5|3471.9|3451.9|0
1623899790000|2021-06-17 03:16:30|3472.3|3452.3|3473.3|3453.3|3473.3|3453.3|3472.3|3452.3|0
1623899800000|2021-06-17 03:16:40|3472.9|3452.9|3471.4|3455.4|3473.7|3455.4|3471.4|3452.9|0
1623899810000|2021-06-17 03:16:50|3471.5|3455.5|3471.9|3455.9|3472.3|3456.3|3471.5|3455.5|0
1623899820000|2021-06-17 03:17:00|3472|3456|3469.8|3449.8|3472.4|3456.4|3469.4|3449.4|0
1623899830000|2021-06-17 03:17:10|3470.3|3450.3|3470.7|3450.7|3470.7|3450.7|3470.3|3450.3|0
1623899840000|2021-06-17 03:17:20|3470.3|3450.3|3468.8|3452.8|3470.8|3452.9|3468.8|3449.8|0
1623899850000|2021-06-17 03:17:30|3469.3|3453.3|3470.8|3450.8|3470.8|3453.3|3469.3|3450.8|0
1623899860000|2021-06-17 03:17:40|3470.3|3450.3|3470.8|3450.8|3470.8|3450.8|3469.3|3449.3|0
1623899870000|2021-06-17 03:17:50|3470.9|3450.9|3471.4|3451.4|3471.4|3453.5|3469.5|3450.9|0
1623899880000|2021-06-17 03:18:00|3468.8|3452.8|3468.8|3452.8|3468.8|3452.8|3468.8|3452.8|0
1623899890000|2021-06-17 03:18:10|3468.3|3452.3|3469.4|3449.4|3470.1|3452.3|3468.3|3449.4|0
1623899900000|2021-06-17 03:18:20|3467.3|3451.3|3467.3|3451.3|3467.3|3451.3|3467.3|3451.3|0
1623899910000|2021-06-17 03:18:30|3467.8|3451.8|3467.8|3447.8|3468.9|3452.9|3464.4|3447.8|0
1623899920000|2021-06-17 03:18:40|3468.9|3448.9|3470|3450|3470|3453.6|3468.9|3448.9|0
1623899930000|2021-06-17 03:18:50|3469.9|3449.9|3469.9|3449.9|3469.9|3449.9|3469.9|3449.9|0
1623899940000|2021-06-17 03:19:00|3468.5|3452.5|3469.5|3453.5|3469.5|3453.5|3468.5|3452.5|0
1623899950000|2021-06-17 03:19:10|3472.9|3452.9|3469.1|3453.1|3472.9|3456.5|3469.1|3451.1|0
1623899960000|2021-06-17 03:19:20|3468.8|3452.8|3471.6|3451.6|3472|3452.8|3468.8|3451.6|0
1623899970000|2021-06-17 03:19:30|3471.5|3451.5|3471.8|3451.8|3471.8|3451.8|3471.1|3451.1|0
1623899990000|2021-06-17 03:19:50|3469.3|3453.3|3468.8|3452.8|3469.3|3453.3|3468.8|3452.8|0
1623900000000|2021-06-17 03:20:00|3468.3|3452.3|3471.1|3451.1|3471.1|3452.3|3468.3|3450.4|0
1623900010000|2021-06-17 03:20:10|3469.6|3453.6|3470.4|3450.4|3471.5|3455.5|3469.6|3450.4|0
1623900020000|2021-06-17 03:20:20|3471.6|3451.6|3470.3|3454.3|3472.1|3454.3|3470.3|3451.6|0
1623900030000|2021-06-17 03:20:30|3470.6|3454.6|3471|3455|3471|3455|3470.5|3454.5|0
1623900040000|2021-06-17 03:20:40|3471.3|3455.3|3471.1|3455.1|3471.6|3455.6|3471|3455|0
1623900050000|2021-06-17 03:20:50|3470.8|3454.8|3467.9|3451.9|3470.8|3454.8|3467.9|3450.8|0
1623900060000|2021-06-17 03:21:00|3468.3|3452.3|3471.3|3451.3|3471.3|3452.3|3467.6|3450|0
1623900070000|2021-06-17 03:21:10|3471.6|3451.6|3471.1|3451.1|3471.6|3451.6|3471.1|3451.1|0
1623900080000|2021-06-17 03:21:20|3471.3|3451.3|3471|3451|3471.6|3451.6|3471|3451|0
1623900090000|2021-06-17 03:21:30|3471.4|3451.4|3471.9|3451.9|3472.4|3455|3471|3451.4|0
1623900100000|2021-06-17 03:21:40|3471.4|3451.4|3471.4|3451.4|3471.4|3451.4|3471.4|3451.4|0
1623900110000|2021-06-17 03:21:50|3470|3454|3470.1|3450.1|3470.5|3454|3467.6|3450.1|0
1623900120000|2021-06-17 03:22:00|3471|3451|3471|3451|3471|3451|3470.6|3450.6|0
1623900140000|2021-06-17 03:22:20|3471.5|3451.5|3472|3452|3472|3452|3471.5|3451.5|0
1623900160000|2021-06-17 03:22:40|3471.9|3451.9|3472|3452|3472|3452|3471.5|3451.5|0
1623900170000|2021-06-17 03:22:50|3471.9|3451.9|3471.9|3451.9|3471.9|3453.4|3469.4|3451.9|0
1623900180000|2021-06-17 03:23:00|3470.5|3454.5|3469.4|3457.4|3471.1|3457.5|3469.4|3454.5|0
1623900190000|2021-06-17 03:23:10|3471.3|3455.3|3472.9|3456.9|3472.9|3457.4|3469.4|3455.3|0
1623900200000|2021-06-17 03:23:20|3471.4|3459.4|3472.3|3456.3|3472.5|3459.5|3471.4|3455.8|0
1623900210000|2021-06-17 03:23:30|3471.8|3455.8|3475.3|3463.3|3475.3|3463.3|3471.8|3455.8|0
1623900220000|2021-06-17 03:23:40|3475.5|3463.5|3476.5|3464.5|3476.5|3464.5|3475.5|3463.5|10
1623900230000|2021-06-17 03:23:50|3476.6|3464.6|3477.5|3465.5|3477.5|3465.5|3476.6|3464.6|0
1623900240000|2021-06-17 03:24:00|3477.2|3461.2|3474.9|3454.9|3479.1|3461.2|3471.7|3454.7|2
1623900250000|2021-06-17 03:24:10|3474.5|3454.5|3473.3|3457.3|3476.2|3457.7|3473|3454.5|0
1623900260000|2021-06-17 03:24:20|3471.2|3459.2|3471.7|3459.7|3472.9|3459.7|3470.4|3456.8|0
1623900270000|2021-06-17 03:24:30|3470.9|3458.9|3472.4|3456.4|3472.4|3458.9|3470.5|3456.4|1
1623900280000|2021-06-17 03:24:40|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|0
1623900290000|2021-06-17 03:24:50|3470.5|3458.5|3470.6|3458.6|3470.6|3458.6|3470.5|3458.5|0
1623900300000|2021-06-17 03:25:00|3470.4|3458.4|3471|3455|3472.2|3458.4|3470.4|3454.9|0
1623900310000|2021-06-17 03:25:10|3470.5|3454.5|3471.2|3451.2|3471.2|3454.5|3470.2|3451.2|0
1623900320000|2021-06-17 03:25:20|3469|3453|3468.7|3452.7|3469|3453|3468.4|3452.4|0
1623900330000|2021-06-17 03:25:30|3468.5|3452.5|3468.5|3452.5|3469|3453|3468.5|3452.5|0
1623900340000|2021-06-17 03:25:40|3468.7|3452.7|3468.2|3452.2|3469|3453|3468.2|3452.2|0
1623900350000|2021-06-17 03:25:50|3468|3452|3467.8|3451.8|3468|3452|3467.7|3451.7|0
1623900360000|2021-06-17 03:26:00|3467.7|3451.7|3471.2|3455.2|3471.2|3455.2|3467.3|3451.3|0
1623900370000|2021-06-17 03:26:10|3470.7|3454.7|3470.7|3454.7|3470.7|3454.7|3470.7|3454.7|0
1623900380000|2021-06-17 03:26:20|3470.5|3454.5|3471.2|3455.2|3471.2|3455.2|3470.2|3454.2|0
1623900390000|2021-06-17 03:26:30|3471.3|3455.3|3472.3|3456.3|3472.3|3456.3|3471.3|3455.3|0
1623900400000|2021-06-17 03:26:40|3472.4|3456.4|3473.2|3457.2|3473.2|3457.2|3472.4|3456.4|0
1623900410000|2021-06-17 03:26:50|3475.8|3455.8|3472|3460|3476.5|3460|3472|3455.8|0
1623900420000|2021-06-17 03:27:00|3473|3457|3472.3|3460.3|3473|3460.3|3471.7|3457|0
1623900430000|2021-06-17 03:27:10|3471.7|3459.7|3470.7|3458.7|3473.5|3459.7|3470.7|3457.2|0
1623900440000|2021-06-17 03:27:20|3471.8|3455.8|3468.7|3456.7|3472.2|3456.7|3468.7|3455.2|0
1623900450000|2021-06-17 03:27:30|3470.2|3454.2|3469.8|3453.8|3470.2|3454.2|3469.8|3453.8|0
1623900460000|2021-06-17 03:27:40|3467.7|3455.7|3466.9|3454.9|3467.7|3455.7|3466.9|3454.9|0
1623900490000|2021-06-17 03:28:10|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|3466.4|3454.4|0
1623900510000|2021-06-17 03:28:30|3466.9|3454.9|3466.9|3454.9|3466.9|3454.9|3466.4|3454.4|0
1623900520000|2021-06-17 03:28:40|3466.8|3454.8|3466.3|3454.3|3466.8|3454.8|3466.3|3454.3|0
1623900530000|2021-06-17 03:28:50|3465.8|3453.8|3465.4|3453.4|3465.8|3453.8|3465.4|3453.4|0
1623900550000|2021-06-17 03:29:10|3463|3451|3461.4|3449.4|3464.4|3451|3461.4|3447.6|0
1623900560000|2021-06-17 03:29:20|3461.9|3449.9|3461.9|3449.9|3464.4|3450.5|3461.9|3448|0
1623900570000|2021-06-17 03:29:30|3461.8|3449.8|3461.4|3449.4|3461.8|3449.8|3461.4|3449.4|0
1623900590000|2021-06-17 03:29:50|3461|3449|3461|3449|3461|3449|3461|3449|0
1623900600000|2021-06-17 03:30:00|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|0
1623900610000|2021-06-17 03:30:10|3460|3448|3459.1|3447.1|3460|3448|3458.7|3446.7|0
1623900620000|2021-06-17 03:30:20|3458.8|3446.8|3459.2|3447.2|3459.7|3447.7|3458.7|3446.7|0
1623900630000|2021-06-17 03:30:30|3459.1|3447.1|3458.8|3446.8|3459.1|3447.1|3458.8|3446.8|0
1623900640000|2021-06-17 03:30:40|3459.2|3447.2|3458.3|3446.3|3459.2|3447.2|3458.3|3446.3|0
1623900650000|2021-06-17 03:30:50|3458.4|3446.4|3458.8|3446.8|3458.8|3446.8|3458.4|3446.4|0
1623900660000|2021-06-17 03:31:00|3459.2|3447.2|3460.5|3448.5|3460.6|3448.6|3459.2|3447.2|0
1623900680000|2021-06-17 03:31:20|3460.6|3448.6|3461.4|3449.4|3461.5|3449.5|3460.5|3448.5|0
1623900690000|2021-06-17 03:31:30|3461|3449|3464.4|3448.4|3464.4|3450.3|3461|3447.6|0
1623900700000|2021-06-17 03:31:40|3461.6|3449.6|3460.5|3448.5|3464.4|3449.6|3460.5|3447.6|0
1623900710000|2021-06-17 03:31:50|3462.8|3446.8|3463.2|3447.2|3463.2|3449.1|3461.1|3446.8|0
1623900720000|2021-06-17 03:32:00|3459.6|3447.6|3458.3|3446.3|3459.6|3447.6|3457.8|3445.8|0
1623900730000|2021-06-17 03:32:10|3458.6|3446.6|3458.8|3446.8|3459.3|3447.3|3458.6|3446.6|0
1623900740000|2021-06-17 03:32:20|3458.7|3446.7|3458.3|3446.3|3458.7|3446.7|3458.3|3446.3|0
1623900760000|2021-06-17 03:32:40|3459.2|3447.2|3459.5|3447.5|3459.5|3447.5|3458.9|3446.9|0
1623900770000|2021-06-17 03:32:50|3459.2|3447.2|3459.2|3447.2|3459.7|3447.7|3459.2|3447.2|0
1623900780000|2021-06-17 03:33:00|3459.7|3447.7|3459.5|3447.5|3459.7|3447.7|3459.5|3447.5|0
1623900790000|2021-06-17 03:33:10|3458.7|3446.7|3458.7|3446.7|3459.1|3447.1|3458.7|3446.7|0
1623900800000|2021-06-17 03:33:20|3459.5|3447.5|3458.7|3446.7|3459.5|3447.5|3458.7|3446.7|0
1623900810000|2021-06-17 03:33:30|3458.3|3446.3|3461.5|3445.5|3461.5|3446.3|3458.3|3445.5|7
1623900840000|2021-06-17 03:34:00|3461.1|3445.1|3461|3445|3461.1|3445.1|3461|3445|0
1623900850000|2021-06-17 03:34:10|3461.4|3445.4|3461.4|3445.4|3461.4|3445.4|3461.4|3445.4|0
1623900870000|2021-06-17 03:34:30|3461.8|3445.8|3461.9|3445.9|3461.9|3445.9|3461.8|3445.8|5
1623900900000|2021-06-17 03:35:00|3461.5|3445.5|3461.5|3445.5|3461.5|3445.5|3461.5|3445.5|0
1623900910000|2021-06-17 03:35:10|3461.6|3445.6|3461.6|3445.6|3461.6|3445.6|3461.6|3445.6|10
1623900920000|2021-06-17 03:35:20|3463.7|3443.7|3463.6|3447.6|3463.7|3447.6|3463.6|3443.7|10
1623900940000|2021-06-17 03:35:40|3462.8|3446.8|3462.8|3446.8|3462.8|3446.8|3462.8|3446.8|0
1623900950000|2021-06-17 03:35:50|3463.3|3447.3|3462.8|3446.8|3463.3|3447.3|3462.8|3446.8|0
1623900960000|2021-06-17 03:36:00|3463.6|3447.6|3464.1|3444.1|3464.1|3447.6|3461.8|3444.1|1
1623900970000|2021-06-17 03:36:10|3464.5|3444.5|3464.5|3444.5|3464.5|3444.5|3464.5|3444.5|0
1623900980000|2021-06-17 03:36:20|3465|3445|3465|3445|3465|3445|3465|3445|10
1623900990000|2021-06-17 03:36:30|3467.3|3447.3|3465.8|3445.8|3467.3|3450|3465.8|3445.8|0
1623901000000|2021-06-17 03:36:40|3466.9|3446.9|3466.2|3446.2|3466.9|3446.9|3466.2|3446.2|0
1623901010000|2021-06-17 03:36:50|3465.5|3445.5|3465.5|3445.5|3465.5|3445.5|3465.5|3445.5|10
1623901020000|2021-06-17 03:37:00|3465.3|3445.3|3465.3|3445.3|3465.3|3445.3|3465.3|3445.3|0
1623901040000|2021-06-17 03:37:20|3465.7|3445.7|3465.7|3445.7|3465.7|3445.7|3465.7|3445.7|0
1623901050000|2021-06-17 03:37:30|3465.3|3445.3|3465.7|3445.7|3465.7|3445.7|3465.3|3445.3|0
1623901060000|2021-06-17 03:37:40|3465.3|3445.3|3465.3|3445.3|3465.3|3445.3|3465.3|3445.3|0
1623901070000|2021-06-17 03:37:50|3465.5|3445.5|3466.7|3446.7|3466.7|3448.6|3464.6|3445.5|0
1623901080000|2021-06-17 03:38:00|3467|3447|3467|3447|3467.2|3447.2|3465.3|3445.3|0
1623901090000|2021-06-17 03:38:10|3466.3|3446.3|3466.4|3446.4|3466.4|3446.4|3466.3|3446.3|10
1623901110000|2021-06-17 03:38:30|3467.9|3447.9|3465.6|3445.6|3467.9|3447.9|3465.6|3445.6|0
1623901120000|2021-06-17 03:38:40|3466|3446|3466|3446|3466|3446|3466|3446|0
1623901130000|2021-06-17 03:38:50|3466.8|3446.8|3467|3447|3467.2|3447.2|3466.8|3446.8|0
1623901140000|2021-06-17 03:39:00|3467.8|3447.8|3467.3|3447.3|3468.2|3450.5|3466.4|3446.4|10
1623901150000|2021-06-17 03:39:10|3466.9|3446.9|3467.4|3447.4|3467.4|3447.4|3466.9|3446.9|10
1623901160000|2021-06-17 03:39:20|3467.8|3447.8|3467.2|3447.2|3467.8|3447.8|3466.6|3446.6|10
1623901170000|2021-06-17 03:39:30|3467.7|3447.7|3467.3|3447.3|3467.7|3447.7|3467.3|3447.3|0
1623901180000|2021-06-17 03:39:40|3467|3447|3467|3447|3467|3447|3467|3447|0
1623901200000|2021-06-17 03:40:00|3467.1|3447.1|3467|3447|3467.5|3450.5|3466|3446.5|0
1623901210000|2021-06-17 03:40:10|3466.9|3446.9|3466.4|3446.4|3466.9|3446.9|3466.4|3446.4|0
1623901220000|2021-06-17 03:40:20|3466|3446|3464.4|3452.4|3466|3452.4|3463|3446|7
1623901230000|2021-06-17 03:40:30|3464|3452|3464|3452|3464|3452|3464|3452|0
1623901240000|2021-06-17 03:40:40|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|0
1623901250000|2021-06-17 03:40:50|3461.7|3449.7|3462.9|3450.9|3462.9|3450.9|3461.6|3449.6|2
1623901260000|2021-06-17 03:41:00|3463.3|3451.3|3462.8|3450.8|3463.6|3451.6|3462.8|3450.8|0
1623901270000|2021-06-17 03:41:10|3462.9|3450.9|3463.6|3451.6|3464|3452|3462.9|3450.9|0
1623901280000|2021-06-17 03:41:20|3463.3|3451.3|3463.3|3451.3|3463.3|3451.3|3463.3|3451.3|0
1623901290000|2021-06-17 03:41:30|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|0
1623901300000|2021-06-17 03:41:40|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|0
1623901320000|2021-06-17 03:42:00|3466|3454|3466.9|3450.9|3466.9|3454|3465.6|3450.9|12
1623901330000|2021-06-17 03:42:10|3467.4|3451.4|3468.2|3452.2|3468.2|3452.2|3467.4|3451.4|0
1623901340000|2021-06-17 03:42:20|3467.1|3455.1|3468.9|3452.9|3468.9|3455.9|3467.1|3452.9|0
1623901350000|2021-06-17 03:42:30|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|0
1623901360000|2021-06-17 03:42:40|3467.8|3451.8|3466.1|3454.1|3469.3|3455.9|3465.9|3451.8|0
1623901370000|2021-06-17 03:42:50|3467.3|3455.3|3466.1|3454.1|3467.3|3455.3|3466.1|3454.1|0
1623901410000|2021-06-17 03:43:30|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|0
1623901420000|2021-06-17 03:43:40|3466.9|3454.9|3467|3455|3467|3455|3466.9|3454.9|10
1623901430000|2021-06-17 03:43:50|3466.2|3454.2|3466.6|3454.6|3466.6|3454.6|3466.2|3454.2|5
1623901440000|2021-06-17 03:44:00|3467|3455|3467.4|3455.4|3467.5|3455.5|3467|3455|0
1623901460000|2021-06-17 03:44:20|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|0
1623901470000|2021-06-17 03:44:30|3467.6|3455.6|3467.5|3455.5|3467.6|3455.6|3467.5|3455.5|0
1623901490000|2021-06-17 03:44:50|3467|3455|3467|3455|3467|3455|3467|3455|0
1623901510000|2021-06-17 03:45:10|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.4|3455.4|0
1623901530000|2021-06-17 03:45:30|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|0
1623901540000|2021-06-17 03:45:40|3467|3455|3467|3455|3467|3455|3467|3455|0
1623901550000|2021-06-17 03:45:50|3466.2|3454.2|3466.2|3454.2|3466.2|3454.2|3466.2|3454.2|0
1623901560000|2021-06-17 03:46:00|3466.5|3454.5|3466.9|3454.9|3466.9|3454.9|3466.5|3454.5|1
1623901590000|2021-06-17 03:46:30|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|0
1623901600000|2021-06-17 03:46:40|3468.9|3456.9|3469|3457|3469.4|3457.4|3468.9|3456.9|0
1623901610000|2021-06-17 03:46:50|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|2
1623901620000|2021-06-17 03:47:00|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|0
1623901630000|2021-06-17 03:47:10|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|0
1623901640000|2021-06-17 03:47:20|3469.6|3457.6|3470.1|3458.1|3470.1|3458.1|3469.6|3457.6|8
1623901650000|2021-06-17 03:47:30|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|0
1623901660000|2021-06-17 03:47:40|3467|3455|3467|3455|3467|3455|3467|3455|0
1623901680000|2021-06-17 03:48:00|3466.6|3454.6|3467|3455|3467|3455|3466.6|3454.6|0
1623901690000|2021-06-17 03:48:10|3466.6|3454.6|3469.7|3457.7|3470.1|3458.1|3466.6|3454.6|0
1623901710000|2021-06-17 03:48:30|3469.3|3457.3|3469.3|3457.3|3469.3|3457.3|3469.3|3457.3|0
1623901720000|2021-06-17 03:48:40|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|0
1623901730000|2021-06-17 03:48:50|3466.9|3454.9|3467|3455|3467|3455|3466|3454|0
1623901740000|2021-06-17 03:49:00|3466.6|3454.6|3466.3|3454.3|3466.6|3454.6|3466.3|3454.3|0
1623901750000|2021-06-17 03:49:10|3466.4|3454.4|3466.9|3454.9|3467|3455|3466.4|3454.4|0
1623901760000|2021-06-17 03:49:20|3467|3455|3467.4|3455.4|3467.4|3455.4|3467|3455|0
1623901780000|2021-06-17 03:49:40|3467|3455|3466.6|3454.6|3467|3455|3466.6|3454.6|0
1623901790000|2021-06-17 03:49:50|3466.5|3454.5|3466.6|3454.6|3466.6|3454.6|3466.5|3454.5|0
1623901800000|2021-06-17 03:50:00|3466.3|3454.3|3466.3|3454.3|3466.6|3454.6|3466.3|3454.3|0
1623901850000|2021-06-17 03:50:50|3467.1|3455.1|3467.4|3455.4|3467.4|3455.4|3467.1|3455.1|1
1623901860000|2021-06-17 03:51:00|3467.3|3455.3|3467.4|3455.4|3467.4|3455.4|3467.3|3455.3|0
1623901890000|2021-06-17 03:51:30|3467|3455|3467|3455|3467|3455|3467|3455|0
1623901900000|2021-06-17 03:51:40|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|0
1623901910000|2021-06-17 03:51:50|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|0
1623901920000|2021-06-17 03:52:00|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|0
1623901930000|2021-06-17 03:52:10|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|0
1623901940000|2021-06-17 03:52:20|3466.5|3454.5|3467.4|3455.4|3467.4|3455.4|3466.5|3454.5|0
1623901950000|2021-06-17 03:52:30|3467.6|3455.6|3466.8|3454.8|3467.6|3455.6|3466.4|3454.4|0
1623901960000|2021-06-17 03:52:40|3466.9|3454.9|3466.4|3454.4|3466.9|3454.9|3466.4|3454.4|0
1623901970000|2021-06-17 03:52:50|3466.3|3454.3|3466.4|3454.4|3466.4|3454.4|3466.3|3454.3|0
1623901980000|2021-06-17 03:53:00|3466.1|3454.1|3466.3|3454.3|3466.4|3454.4|3466.1|3454.1|0
1623902010000|2021-06-17 03:53:30|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|0
1623902020000|2021-06-17 03:53:40|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|0
1623902030000|2021-06-17 03:53:50|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|0
1623902040000|2021-06-17 03:54:00|3466.3|3454.3|3466.3|3454.3|3466.5|3454.5|3466.3|3454.3|0
1623902060000|2021-06-17 03:54:20|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|0
1623902070000|2021-06-17 03:54:30|3466.6|3454.6|3467.4|3455.4|3467.4|3455.4|3466.6|3454.6|0
1623902080000|2021-06-17 03:54:40|3467|3455|3467|3455|3467|3455|3467|3455|0
1623902100000|2021-06-17 03:55:00|3466.9|3454.9|3467|3455|3467|3455|3466.9|3454.9|0
1623902110000|2021-06-17 03:55:10|3467.4|3455.4|3467|3455|3467.7|3455.7|3467|3455|0
1623902120000|2021-06-17 03:55:20|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|0
1623902130000|2021-06-17 03:55:30|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|0
1623902140000|2021-06-17 03:55:40|3470.5|3458.5|3470.5|3458.5|3470.5|3458.5|3470.5|3458.5|0
1623902160000|2021-06-17 03:56:00|3470.1|3458.1|3469.7|3457.7|3472.2|3460.2|3469.7|3457.7|0
1623902170000|2021-06-17 03:56:10|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|0
1623902180000|2021-06-17 03:56:20|3468|3456|3470.1|3458.1|3470.1|3458.1|3468|3456|0
1623902200000|2021-06-17 03:56:40|3470.5|3458.5|3470.5|3458.5|3470.5|3458.5|3470.5|3458.5|0
1623902210000|2021-06-17 03:56:50|3473|3461|3473|3461|3473|3461|3473|3461|0
1623902220000|2021-06-17 03:57:00|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1623902240000|2021-06-17 03:57:20|3473|3461|3470.5|3458.5|3473|3461|3470.5|3458.5|0
1623902250000|2021-06-17 03:57:30|3469.7|3457.7|3472.3|3460.3|3472.3|3460.3|3469.7|3457.7|0
1623902260000|2021-06-17 03:57:40|3472.2|3460.2|3475.1|3463.1|3475.1|3463.1|3472.2|3460.2|3
1623902270000|2021-06-17 03:57:50|3475|3463|3476.5|3464.5|3476.5|3464.5|3474.9|3462.9|1
1623902280000|2021-06-17 03:58:00|3476|3464|3474.8|3462.8|3476|3464|3474.8|3462.8|0
1623902290000|2021-06-17 03:58:10|3474|3462|3474.4|3462.4|3474.8|3462.8|3474|3462|0
1623902320000|2021-06-17 03:58:40|3474|3462|3474|3462|3474|3462|3474|3462|0
1623902330000|2021-06-17 03:58:50|3472.9|3460.9|3472.5|3460.5|3472.9|3460.9|3472.5|3460.5|0
1623902340000|2021-06-17 03:59:00|3472|3460|3472|3460|3472|3460|3472|3460|0
1623902360000|2021-06-17 03:59:20|3472.5|3460.5|3472.9|3460.9|3472.9|3460.9|3472.5|3460.5|0
1623902370000|2021-06-17 03:59:30|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|0
1623902400000|2021-06-17 04:00:00|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1623902450000|2021-06-17 04:00:50|3473.7|3461.7|3473.3|3461.3|3473.7|3461.7|3473.3|3461.3|0
1623902460000|2021-06-17 04:01:00|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|0
1623902470000|2021-06-17 04:01:10|3473.8|3461.8|3474.7|3462.7|3474.7|3462.7|3473.8|3461.8|0
1623902490000|2021-06-17 04:01:30|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|0
1623902520000|2021-06-17 04:02:00|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|0
1623902530000|2021-06-17 04:02:10|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1623902560000|2021-06-17 04:02:40|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|0
1623902570000|2021-06-17 04:02:50|3474.5|3462.5|3474.1|3462.1|3474.5|3462.5|3474.1|3462.1|0
1623902590000|2021-06-17 04:03:10|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|0
1623902610000|2021-06-17 04:03:30|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|0
1623902620000|2021-06-17 04:03:40|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|0
1623902640000|2021-06-17 04:04:00|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|0
1623902650000|2021-06-17 04:04:10|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|0
1623902670000|2021-06-17 04:04:30|3478|3466|3478|3466|3478|3466|3478|3466|0
1623902680000|2021-06-17 04:04:40|3477.6|3465.6|3478|3466|3478|3466|3477.6|3465.6|0
1623902690000|2021-06-17 04:04:50|||||||||1
1623902700000|2021-06-17 04:05:00|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|0
1623902710000|2021-06-17 04:05:10|3478.2|3466.2|3478|3466|3478.2|3466.2|3478|3466|2
1623902720000|2021-06-17 04:05:20|3478.2|3466.2|3476.2|3464.2|3478.2|3466.2|3476.2|3464.2|0
1623902780000|2021-06-17 04:06:20|3476.7|3464.7|3476.3|3464.3|3476.7|3464.7|3476.3|3464.3|0
1623902790000|2021-06-17 04:06:30|3478.6|3462.6|3476|3464|3478.6|3464.3|3476|3462.5|3
1623902800000|2021-06-17 04:06:40|3478.1|3462.1|3478.2|3462.2|3478.2|3464.2|3476.2|3462.1|1
1623902820000|2021-06-17 04:07:00|3478.6|3462.6|3478.6|3462.6|3478.6|3462.6|3478.6|3462.6|0
1623902830000|2021-06-17 04:07:10|3479.3|3463.3|3480.5|3464.5|3480.5|3464.5|3479.3|3463.3|0
1623902840000|2021-06-17 04:07:20|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|0
1623902850000|2021-06-17 04:07:30|3482.9|3470.9|3482.4|3466.4|3482.9|3470.9|3480.7|3466.4|0
1623902860000|2021-06-17 04:07:40|3482.6|3466.6|3482.4|3466.4|3483.1|3469.1|3481.1|3466.1|0
1623902870000|2021-06-17 04:07:50|3482.6|3466.6|3482.4|3466.4|3482.9|3466.9|3482.4|3466.4|0
1623902880000|2021-06-17 04:08:00|3482.8|3466.8|3482.8|3466.8|3482.8|3466.8|3482.8|3466.8|0
1623902890000|2021-06-17 04:08:10|3482.1|3466.1|3482.1|3466.1|3482.1|3466.1|3482.1|3466.1|0
1623902910000|2021-06-17 04:08:30|3481.3|3465.3|3480.9|3464.9|3481.3|3465.3|3480.9|3464.9|0
1623902940000|2021-06-17 04:09:00|3481.7|3465.7|3482.1|3466.1|3482.1|3466.1|3481.7|3465.7|0
1623902950000|2021-06-17 04:09:10|3484.9|3472.9|3486.7|3474.7|3488.2|3474.7|3484.9|3470.7|0
1623902960000|2021-06-17 04:09:20|3487.6|3475.6|3490.2|3478.2|3490.2|3478.2|3487.6|3475.6|2
1623902970000|2021-06-17 04:09:30|3497.9|3481.9|3498.7|3486.7|3499.9|3487.9|3496.8|3481.9|2
1623902980000|2021-06-17 04:09:40|3500.6|3484.6|3496.3|3484.3|3500.6|3484.8|3496.3|3482.3|0
1623902990000|2021-06-17 04:09:50|3495.7|3483.7|3495.7|3483.7|3495.7|3483.7|3495.7|3483.7|0
1623903000000|2021-06-17 04:10:00|3496.9|3484.9|3499.2|3487.2|3499.8|3487.8|3496.9|3484.9|1
1623903010000|2021-06-17 04:10:10|3498.4|3486.4|3500|3484|3500|3487|3498.4|3484|0
1623903020000|2021-06-17 04:10:20|3501.8|3481.8|3498.5|3486.5|3501.8|3487|3498.5|3481.8|0
1623903030000|2021-06-17 04:10:30|3498.9|3486.9|3500.6|3484.6|3500.6|3487|3498.9|3484.6|1
1623903040000|2021-06-17 04:10:40|3499.3|3487.3|3501.9|3485.9|3505|3491.2|3499.3|3485.5|6
1623903050000|2021-06-17 04:10:50|3501.6|3485.6|3501.6|3485.6|3501.6|3485.6|3501.6|3485.6|0
1623903060000|2021-06-17 04:11:00|3502.1|3486.1|3502.4|3490.4|3502.4|3490.4|3501.9|3486.1|0
1623903070000|2021-06-17 04:11:10|3502.8|3490.8|3504.2|3492.2|3504.2|3492.2|3502.8|3490.8|0
1623903080000|2021-06-17 04:11:20|3503.9|3491.9|3503.2|3491.2|3503.9|3491.9|3502.8|3490.8|0
1623903090000|2021-06-17 04:11:30|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1623903110000|2021-06-17 04:11:50|3500.2|3488.2|3500.3|3488.3|3500.3|3488.3|3500.2|3488.2|4
1623903120000|2021-06-17 04:12:00|3500.2|3488.2|3500.2|3488.2|3500.2|3488.2|3500.2|3488.2|0
1623903150000|2021-06-17 04:12:30|3499.8|3487.8|3501|3485|3501|3487.8|3499|3485|1
1623903160000|2021-06-17 04:12:40|3495.3|3483.3|3495.8|3483.8|3495.8|3483.8|3494.9|3482.9|1
1623903170000|2021-06-17 04:12:50|3496.1|3484.1|3496.4|3484.4|3496.4|3484.4|3496.1|3484.1|1
1623903180000|2021-06-17 04:13:00|3496.3|3484.3|3496.2|3484.2|3496.3|3484.3|3495.8|3483.8|0
1623903190000|2021-06-17 04:13:10|3496.9|3484.9|3496.9|3484.9|3496.9|3484.9|3496.9|3484.9|0
1623903210000|2021-06-17 04:13:30|3497.3|3485.3|3498.7|3486.7|3498.7|3486.7|3497.3|3485.3|0
1623903220000|2021-06-17 04:13:40|3497.5|3485.5|3497.1|3485.1|3497.5|3485.5|3497.1|3485.1|1
1623903240000|2021-06-17 04:14:00|3496.7|3484.7|3496.7|3484.7|3496.7|3484.7|3496.7|3484.7|0
1623903250000|2021-06-17 04:14:10|3497.9|3485.9|3497.9|3485.9|3497.9|3485.9|3497.9|3485.9|0
1623903270000|2021-06-17 04:14:30|3498.3|3486.3|3498.3|3486.3|3498.3|3486.3|3498.3|3486.3|0
1623903280000|2021-06-17 04:14:40|3501|3489|3501.7|3489.7|3501.7|3489.7|3500.6|3488.6|0
1623903290000|2021-06-17 04:14:50|3501.9|3489.9|3501.7|3489.7|3502.2|3490.2|3501.7|3489.7|0
1623903300000|2021-06-17 04:15:00|3501.9|3489.9|3504.1|3492.1|3504.1|3492.1|3501.9|3489.9|3
1623903310000|2021-06-17 04:15:10|3505.3|3493.3|3505.8|3493.8|3505.8|3493.8|3505.2|3493.2|1
1623903320000|2021-06-17 04:15:20|3505.7|3493.7|3507|3495|3507|3495|3505.7|3493.7|1
1623903330000|2021-06-17 04:15:30|3506.5|3494.5|3508.6|3496.6|3508.6|3496.6|3506.5|3494.5|3
1623903340000|2021-06-17 04:15:40|3509.7|3497.7|3509.7|3497.7|3510.4|3498.4|3509.7|3497.7|4
1623903350000|2021-06-17 04:15:50|3509.8|3497.8|3510.3|3498.3|3510.3|3498.3|3502.1|3490.1|8
1623903360000|2021-06-17 04:16:00|3510.8|3498.8|3510.4|3498.4|3514.2|3498.8|3510.4|3497.8|16
1623903370000|2021-06-17 04:16:10|3516.3|3496.3|3514.2|3498.2|3516.3|3498.6|3514.2|3496|4
1623903380000|2021-06-17 04:16:20|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|4
1623903390000|2021-06-17 04:16:30|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|1
1623903420000|2021-06-17 04:17:00|3510.8|3498.8|3512.4|3500.4|3512.4|3500.4|3510.4|3498.4|4
1623903430000|2021-06-17 04:17:10|3508.6|3496.6|3506.6|3494.6|3508.9|3496.9|3506.6|3494.6|1
1623903440000|2021-06-17 04:17:20|3508|3496|3513.6|3497.6|3513.6|3499.1|3508|3496|6
1623903450000|2021-06-17 04:17:30|3512.9|3496.9|3513.7|3497.7|3513.8|3497.8|3512.9|3496.9|0
1623903460000|2021-06-17 04:17:40|3516.3|3496.3|3514.6|3498.6|3516.3|3498.6|3514.6|3496.3|0
1623903480000|2021-06-17 04:18:00|3516.3|3496.3|3511.9|3491.9|3516.3|3496.3|3511.9|3491.9|0
1623903490000|2021-06-17 04:18:10|3512|3492|3510.7|3494.7|3513.1|3494.7|3510.7|3492|0
1623903510000|2021-06-17 04:18:30|3508|3492|3508|3492|3508|3492|3507.2|3491.2|0
1623903520000|2021-06-17 04:18:40|3508.4|3492.4|3508.4|3492.4|3508.4|3492.4|3508.4|3492.4|0
1623903540000|2021-06-17 04:19:00|3510|3494|3510|3494|3510|3494|3510|3494|0
1623903560000|2021-06-17 04:19:20|3510.3|3494.3|3510.5|3494.5|3510.5|3494.5|3510|3494|0
1623903570000|2021-06-17 04:19:30|3510.6|3494.6|3508.8|3492.8|3510.6|3494.6|3508.8|3492.8|0
1623903580000|2021-06-17 04:19:40|3508|3492|3507.1|3491.1|3508|3492|3507.1|3491.1|0
1623903590000|2021-06-17 04:19:50|3507|3491|3507.1|3491.1|3507.1|3491.1|3507|3491|0
1623903600000|2021-06-17 04:20:00|3507|3491|3507.1|3491.1|3507.1|3491.1|3507|3491|0
1623903610000|2021-06-17 04:20:10|3508.8|3492.8|3512.4|3496.4|3512.4|3496.4|3508.8|3492.8|0
1623903620000|2021-06-17 04:20:20|3512.3|3496.3|3511.1|3495.1|3512.3|3496.3|3511.1|3495.1|0
1623903640000|2021-06-17 04:20:40|3509.2|3493.2|3509.2|3493.2|3509.2|3493.2|3509.2|3493.2|0
1623903650000|2021-06-17 04:20:50|3508.8|3492.8|3510.3|3494.3|3510.7|3494.7|3508.8|3492.8|0
1623903660000|2021-06-17 04:21:00|3509.2|3493.2|3509.2|3493.2|3509.2|3493.2|3508.8|3492.8|0
1623903670000|2021-06-17 04:21:10|3508.3|3492.3|3503.6|3491.6|3508.3|3492.3|3503.6|3491.6|0
1623903690000|2021-06-17 04:21:30|3504|3492|3508.8|3492.8|3508.8|3492.8|3504|3492|0
1623903700000|2021-06-17 04:21:40|3507.9|3491.9|3506|3490|3507.9|3492.1|3504.1|3490|0
1623903710000|2021-06-17 04:21:50|3508.4|3492.4|3508.4|3492.4|3508.4|3492.4|3508.4|3492.4|0
1623903720000|2021-06-17 04:22:00|3509.2|3493.2|3509.2|3493.2|3509.2|3493.2|3509.2|3493.2|0
1623903730000|2021-06-17 04:22:10|3510.2|3494.2|3511.1|3495.1|3511.1|3495.1|3510.2|3494.2|0
1623903750000|2021-06-17 04:22:30|3512.3|3496.3|3512.3|3496.3|3512.3|3496.3|3512.3|3496.3|0
1623903760000|2021-06-17 04:22:40|3513.8|3497.8|3513.8|3497.8|3513.8|3497.8|3513.8|3497.8|0
1623903770000|2021-06-17 04:22:50|3513.4|3497.4|3516.4|3496.4|3516.4|3497.4|3513.4|3496|2
1623903780000|2021-06-17 04:23:00|3515.5|3495.5|3516|3496|3516|3496|3515.5|3495.5|0
1623903790000|2021-06-17 04:23:10|3517.2|3497.2|3517.2|3497.2|3517.2|3497.2|3517.2|3497.2|0
1623903800000|2021-06-17 04:23:20|3516.4|3496.4|3515.2|3495.2|3516.4|3496.4|3515.2|3495.2|0
1623903810000|2021-06-17 04:23:30|3514.3|3494.3|3513.1|3493.1|3514.3|3494.3|3513.1|3493.1|0
1623903820000|2021-06-17 04:23:40|3512.9|3492.9|3513.9|3493.9|3513.9|3494.1|3510.1|3492.2|0
1623903830000|2021-06-17 04:23:50|3514.1|3494.1|3514.4|3494.4|3514.4|3495|3508.7|3491.2|0
1623903840000|2021-06-17 04:24:00|3514.8|3494.8|3516.6|3500.6|3516.7|3500.6|3514.8|3494.8|0
1623903850000|2021-06-17 04:24:10|3514.8|3502.8|3515.3|3503.3|3515.3|3503.3|3514.8|3502.8|0
1623903860000|2021-06-17 04:24:20|3517.2|3497.2|3518.3|3498.3|3518.8|3498.8|3517.2|3497.2|0
1623903870000|2021-06-17 04:24:30|3517.5|3497.5|3517.5|3501.5|3518.8|3501.5|3517.5|3497.5|0
1623903880000|2021-06-17 04:24:40|3516.7|3500.7|3516.7|3500.7|3516.7|3500.7|3516.7|3500.7|0
1623903930000|2021-06-17 04:25:30|3518.3|3502.3|3515|3495|3519.7|3502.3|3515|3495|0
1623903940000|2021-06-17 04:25:40|3516.8|3496.8|3515.4|3495.4|3516.8|3496.8|3514.5|3494.5|0
1623903970000|2021-06-17 04:26:10|3515.8|3495.8|3515.4|3495.4|3515.8|3495.8|3515.4|3495.4|0
1623903980000|2021-06-17 04:26:20|3516.5|3496.5|3516.1|3496.1|3516.5|3500.8|3512.8|3496.1|0
1623903990000|2021-06-17 04:26:30|3515.4|3495.4|3509.9|3493.9|3515.4|3495.4|3509.6|3493.3|0
1623904000000|2021-06-17 04:26:40|3509.6|3493.6|3509.4|3493.4|3509.6|3493.6|3509.4|3493.4|0
1623904010000|2021-06-17 04:26:50|3514.6|3494.6|3515.8|3495.8|3515.8|3495.8|3514.6|3494.6|0
1623904020000|2021-06-17 04:27:00|3515.4|3495.4|3513.5|3497.5|3515.4|3497.5|3513.5|3495.4|0
1623904030000|2021-06-17 04:27:10|3511.6|3495.6|3514.2|3494.2|3514.2|3495.6|3511.6|3494.2|0
1623904050000|2021-06-17 04:27:30|3515.8|3495.8|3515.4|3495.4|3515.8|3495.8|3515.4|3495.4|0
1623904060000|2021-06-17 04:27:40|3515|3495|3515|3495|3515|3495|3515|3495|0
1623904070000|2021-06-17 04:27:50|3514.6|3494.6|3511.6|3495.6|3514.6|3495.6|3511.6|3493.7|0
1623904080000|2021-06-17 04:28:00|3511.2|3495.2|3511.2|3495.2|3511.2|3495.2|3511.2|3495.2|0
1623904090000|2021-06-17 04:28:10|3512|3496|3515.4|3495.4|3515.4|3496|3512|3495.4|0
1623904100000|2021-06-17 04:28:20|3513.7|3493.7|3512|3496|3514.6|3496.5|3512|3493.7|0
1623904110000|2021-06-17 04:28:30|3509.3|3493.3|3512.9|3492.9|3512.9|3494.7|3509.3|3492.9|0
1623904120000|2021-06-17 04:28:40|3511.6|3495.6|3515.4|3495.4|3515.4|3495.6|3511.6|3494.1|0
1623904130000|2021-06-17 04:28:50|3512.4|3496.4|3512.4|3496.4|3514.9|3496.4|3512.4|3494.4|0
1623904140000|2021-06-17 04:29:00|3514.5|3494.5|3513.1|3497.1|3514.6|3497.1|3511.6|3494.5|0
1623904150000|2021-06-17 04:29:10|3511.5|3495.5|3512.8|3496.8|3512.8|3497.8|3509.8|3495.5|0
1623904160000|2021-06-17 04:29:20|3515|3495|3511.6|3495.6|3515.3|3495.6|3511.5|3495|0
1623904170000|2021-06-17 04:29:30|3511.5|3495.5|3511.5|3495.5|3514.5|3495.6|3511.5|3494.5|0
1623904180000|2021-06-17 04:29:40|3514.5|3494.5|3513.7|3493.7|3514.5|3494.5|3513.7|3493.7|0
1623904190000|2021-06-17 04:29:50|3513|3497|3513|3497|3513|3497|3513|3497|0
1623911400000|2021-06-17 06:30:00|3512.7|3492.7|3512.7|3492.7|3512.7|3492.7|3512.7|3492.7|0
1623911410000|2021-06-17 06:30:10|3504.8|3492.8|3509.8|3493.8|3509.8|3493.8|3504.8|3492.8|0
1623911420000|2021-06-17 06:30:20|3511|3495|3515.7|3495.7|3515.7|3495.7|3511|3493.9|2
1623911430000|2021-06-17 06:30:30|3516.1|3496.1|3515.1|3499.1|3516.5|3499.1|3514.6|3496.1|0
1623911440000|2021-06-17 06:30:40|3514.3|3498.3|3517.3|3501.3|3517.3|3501.3|3513.8|3496|0
1623911450000|2021-06-17 06:30:50|3515.2|3503.2|3518.7|3506.7|3519.2|3507.2|3515.2|3503.2|0
1623911460000|2021-06-17 06:31:00|3519.2|3507.2|3516.1|3504.1|3519.2|3507.2|3516.1|3504.1|0
1623911470000|2021-06-17 06:31:10|3515.9|3503.9|3516.8|3504.8|3518.7|3506.7|3515.9|3503.9|0
1623911480000|2021-06-17 06:31:20|3517.3|3505.3|3514|3502|3517.3|3505.3|3514|3502|0
1623911490000|2021-06-17 06:31:30|3514.4|3502.4|3517.4|3505.4|3517.4|3505.4|3514.4|3502.4|0
1623911500000|2021-06-17 06:31:40|3514.5|3502.5|3515.1|3499.1|3515.1|3502.5|3514.5|3499.1|0
1623911510000|2021-06-17 06:31:50|3514.8|3502.8|3514.8|3502.8|3516.7|3502.8|3514.4|3500.7|0
1623911520000|2021-06-17 06:32:00|3516.7|3500.7|3515|3499|3516.7|3502|3514|3498.2|0
1623911530000|2021-06-17 06:32:10|3514.6|3498.6|3514.6|3498.6|3514.6|3498.6|3514.6|3498.6|0
1623911550000|2021-06-17 06:32:30|3513.8|3497.8|3513.9|3497.9|3513.9|3500.4|3512.1|3497.6|0
1623911560000|2021-06-17 06:32:40|3513.8|3497.8|3513.8|3497.8|3513.8|3497.8|3513.8|3497.8|0
1623911570000|2021-06-17 06:32:50|3513.9|3497.9|3513.9|3497.9|3513.9|3497.9|3513.9|3497.9|0
1623911580000|2021-06-17 06:33:00|3513.6|3497.6|3512|3500|3513.6|3500|3512|3497.6|0
1623911590000|2021-06-17 06:33:10|3512.4|3500.4|3512.4|3500.4|3512.4|3500.4|3512.4|3500.4|0
1623911610000|2021-06-17 06:33:30|3512.8|3500.8|3513.9|3501.9|3513.9|3501.9|3512.8|3500.8|0
1623911620000|2021-06-17 06:33:40|3516.3|3504.3|3515.9|3503.9|3516.7|3504.7|3515.9|3503.9|0
1623911630000|2021-06-17 06:33:50|3515.5|3503.5|3515.6|3503.6|3515.6|3503.6|3515.5|3503.5|2
1623911650000|2021-06-17 06:34:10|3514.2|3502.2|3514.2|3502.2|3514.2|3502.2|3514.2|3502.2|7
1623911660000|2021-06-17 06:34:20|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|2
1623911670000|2021-06-17 06:34:30|3513.1|3501.1|3513.1|3501.1|3513.1|3501.1|3513.1|3501.1|0
1623911680000|2021-06-17 06:34:40|3515.2|3499.2|3515.6|3499.6|3515.6|3499.6|3515.2|3499.2|2
1623911690000|2021-06-17 06:34:50|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|0
1623911710000|2021-06-17 06:35:10|3515.9|3503.9|3515.9|3503.9|3515.9|3503.9|3515.9|3503.9|0
1623911730000|2021-06-17 06:35:30|3513.2|3501.2|3513.2|3501.2|3513.2|3501.2|3513.2|3501.2|0
1623911740000|2021-06-17 06:35:40|3512.8|3500.8|3512.8|3500.8|3512.8|3500.8|3512.8|3500.8|0
1623911750000|2021-06-17 06:35:50|3513.1|3501.1|3512.6|3500.6|3513.1|3501.1|3512.6|3500.6|0
1623911760000|2021-06-17 06:36:00|3512.2|3500.2|3512.4|3500.4|3512.4|3500.4|3512.2|3500.2|2
1623911770000|2021-06-17 06:36:10|3512.8|3500.8|3510.1|3498.1|3512.8|3500.8|3510.1|3498.1|0
1623911780000|2021-06-17 06:36:20|3510.4|3498.4|3510.3|3498.3|3510.8|3498.8|3510.3|3498.3|1
1623911790000|2021-06-17 06:36:30|3508.7|3496.7|3507.8|3495.8|3510.3|3498.3|3507.7|3495.7|1
1623911800000|2021-06-17 06:36:40|3507.9|3495.9|3508.1|3496.1|3508.2|3496.2|3507.9|3495.9|1
1623911810000|2021-06-17 06:36:50|3508.2|3496.2|3505.6|3493.6|3508.2|3496.2|3505.6|3493.6|2
1623911820000|2021-06-17 06:37:00|3505.2|3493.2|3501.5|3489.5|3505.2|3493.2|3501.5|3489.5|5
1623911830000|2021-06-17 06:37:10|3501.7|3489.7|3497.5|3485.5|3502.8|3490.8|3495.3|3483.3|13
1623911840000|2021-06-17 06:37:20|3498|3486|3499.5|3487.5|3500.5|3488.5|3497.1|3485.1|5
1623911850000|2021-06-17 06:37:30|3498.7|3486.7|3495.3|3483.3|3500.5|3488.5|3494.6|3482.6|3
1623911860000|2021-06-17 06:37:40|3495.4|3483.4|3494.4|3482.4|3496.3|3484.3|3493.2|3481.2|2
1623911870000|2021-06-17 06:37:50|3494.6|3482.6|3496.2|3484.2|3499|3487|3494.6|3482.6|2
1623911880000|2021-06-17 06:38:00|3496.6|3484.6|3498.6|3486.6|3498.6|3486.6|3496.6|3484.6|0
1623911890000|2021-06-17 06:38:10|3500.6|3488.6|3499.8|3487.8|3500.6|3488.6|3499.8|3487.8|0
1623911900000|2021-06-17 06:38:20|3500.8|3488.8|3500.9|3488.9|3501.2|3489.2|3500.8|3488.8|7
1623911910000|2021-06-17 06:38:30|3502.1|3490.1|3502.2|3490.2|3502.2|3490.2|3501.7|3489.7|0
1623911920000|2021-06-17 06:38:40|3501.7|3489.7|3500.9|3488.9|3502.2|3490.2|3500.9|3488.9|0
1623911940000|2021-06-17 06:39:00|3499.8|3487.8|3499.8|3487.8|3499.8|3487.8|3499.8|3487.8|0
1623911950000|2021-06-17 06:39:10|3500.9|3488.9|3500.9|3488.9|3500.9|3488.9|3500.9|3488.9|0
1623911960000|2021-06-17 06:39:20|3502.1|3490.1|3502.1|3490.1|3502.2|3490.2|3501.3|3489.3|0
1623911970000|2021-06-17 06:39:30|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|0
1623911980000|2021-06-17 06:39:40|3502.2|3490.2|3502.9|3490.9|3502.9|3490.9|3501.7|3489.7|4
1623911990000|2021-06-17 06:39:50|3501.7|3489.7|3502.2|3490.2|3502.3|3490.3|3501.7|3489.7|1
1623912000000|2021-06-17 06:40:00|3502.8|3490.8|3502.7|3490.7|3502.8|3490.8|3502.7|3490.7|0
1623912010000|2021-06-17 06:40:10|3502.2|3490.2|3502.3|3490.3|3502.3|3490.3|3502.2|3490.2|0
1623912020000|2021-06-17 06:40:20|3503.5|3487.5|3503.2|3487.2|3503.5|3487.5|3503.2|3487.2|0
1623912030000|2021-06-17 06:40:30|3502.4|3486.4|3500.8|3484.8|3502.4|3486.4|3500.8|3484.8|0
1623912040000|2021-06-17 06:40:40|3498.7|3486.7|3497.4|3485.4|3498.7|3486.7|3497.4|3485.4|0
1623912050000|2021-06-17 06:40:50|3501.6|3485.6|3498.7|3486.7|3501.6|3486.7|3498.7|3484.4|2
1623912060000|2021-06-17 06:41:00|3498.3|3486.3|3497.7|3485.7|3498.3|3486.3|3497.7|3485.7|0
1623912090000|2021-06-17 06:41:30|3496.5|3484.5|3495.3|3483.3|3496.5|3484.5|3495.3|3483.3|10
1623912100000|2021-06-17 06:41:40|3498.2|3486.2|3494.8|3482.8|3498.2|3486.2|3494.8|3482.8|6
1623912110000|2021-06-17 06:41:50|3494.7|3482.7|3494.7|3482.7|3494.7|3482.7|3494.7|3482.7|0
1623912120000|2021-06-17 06:42:00|3494.3|3482.3|3494.4|3482.4|3494.4|3482.4|3493.8|3481.8|1
1623912140000|2021-06-17 06:42:20|3493.9|3481.9|3494.4|3482.4|3494.4|3482.4|3493.9|3481.9|0
1623912150000|2021-06-17 06:42:30|3494.8|3482.8|3493.9|3481.9|3495.2|3483.2|3493.9|3481.9|1
1623912160000|2021-06-17 06:42:40|3493.6|3481.6|3494.4|3482.4|3494.4|3482.4|3493.5|3481.5|0
1623912170000|2021-06-17 06:42:50|3494.9|3482.9|3494.4|3482.4|3494.9|3482.9|3494.4|3482.4|0
1623912180000|2021-06-17 06:43:00|3494.3|3482.3|3490.5|3478.5|3494.3|3482.3|3490|3478|3
1623912190000|2021-06-17 06:43:10|3495.3|3475.3|3489.6|3477.6|3495.7|3477.6|3489.6|3475.3|0
1623912200000|2021-06-17 06:43:20|3489.5|3477.5|3489.6|3477.6|3489.7|3477.7|3489.1|3477.1|0
1623912210000|2021-06-17 06:43:30|3489.2|3477.2|3486|3474|3490.5|3477.6|3485.4|3473.4|8
1623912220000|2021-06-17 06:43:40|3485.3|3473.3|3485.7|3473.7|3487.3|3475.3|3485.3|3473.3|27
1623912230000|2021-06-17 06:43:50|3485.4|3473.4|3485.3|3473.3|3485.7|3473.7|3484.7|3472.7|9
1623912240000|2021-06-17 06:44:00|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|0
1623912250000|2021-06-17 06:44:10|3483.3|3471.3|3480.7|3468.7|3484.2|3472.2|3480.7|3468.7|6
1623912260000|2021-06-17 06:44:20|3481|3469|3477|3465|3481.4|3469.4|3477|3464.5|13
1623912270000|2021-06-17 06:44:30|3477.4|3465.4|3483.4|3471.4|3485.9|3471.4|3477.4|3465.4|0
1623912280000|2021-06-17 06:44:40|3485.9|3469.9|3486.1|3474.1|3486.3|3474.3|3483.5|3469.9|6
1623912290000|2021-06-17 06:44:50|3484.2|3472.2|3488.2|3468.2|3488.2|3473.5|3484.2|3468.2|1
1623912300000|2021-06-17 06:45:00|3489|3469|3489|3477|3489.1|3477.1|3485.7|3469|1
1623912310000|2021-06-17 06:45:10|3490.9|3474.9|3489.3|3477.3|3490.9|3477.3|3488|3473.8|0
1623912320000|2021-06-17 06:45:20|3489.6|3477.6|3488|3476|3490.1|3478.1|3488|3476|0
1623912330000|2021-06-17 06:45:30|3488.8|3476.8|3489.6|3473.6|3490.5|3477.1|3488.4|3473.6|0
1623912340000|2021-06-17 06:45:40|3489.5|3473.5|3486.9|3470.9|3489.5|3473.5|3486.9|3470.9|0
1623912350000|2021-06-17 06:45:50|3488.9|3472.9|3489.3|3473.3|3489.3|3473.3|3488.9|3472.9|0
1623912360000|2021-06-17 06:46:00|3488.9|3472.9|3488.4|3472.4|3488.9|3472.9|3488.4|3472.4|0
1623912370000|2021-06-17 06:46:10|3488.5|3472.5|3485.5|3473.5|3488.5|3473.5|3485.5|3472|0
1623912380000|2021-06-17 06:46:20|3487.2|3471.2|3485.5|3473.5|3488|3473.5|3485.1|3471.2|0
1623912390000|2021-06-17 06:46:30|3485.1|3473.1|3487.2|3471.2|3487.2|3473.1|3485.1|3471.2|0
1623912400000|2021-06-17 06:46:40|3487.9|3471.9|3486.9|3470.9|3487.9|3471.9|3486.9|3470.9|0
1623912410000|2021-06-17 06:46:50|3487|3471|3487|3471|3487|3471|3487|3471|0
1623912420000|2021-06-17 06:47:00|3487.1|3471.1|3487|3471|3487.5|3471.5|3487|3471|0
1623912430000|2021-06-17 06:47:10|3487.1|3471.1|3487.5|3471.5|3487.5|3471.5|3487.1|3471.1|0
1623912440000|2021-06-17 06:47:20|3487.6|3471.6|3487.5|3471.5|3488|3472|3487.5|3471.5|0
1623912450000|2021-06-17 06:47:30|3488|3472|3487.5|3471.5|3488|3472|3487.5|3471.5|0
1623912460000|2021-06-17 06:47:40|3488|3472|3488|3472|3488|3472|3488|3472|0
1623912470000|2021-06-17 06:47:50|3488.1|3472.1|3489|3473|3489|3473|3488.1|3472.1|0
1623912480000|2021-06-17 06:48:00|3489.4|3473.4|3489.4|3473.4|3489.4|3473.4|3489.4|3473.4|0
1623912500000|2021-06-17 06:48:20|3487.5|3475.5|3487.6|3471.6|3489.4|3475.9|3487.5|3471.6|0
1623912510000|2021-06-17 06:48:30|3486.7|3470.7|3484.1|3472.1|3486.7|3472.1|3484.1|3470.7|0
1623912520000|2021-06-17 06:48:40|3483.6|3471.6|3483.6|3471.6|3483.6|3471.6|3483.3|3471.3|0
1623912530000|2021-06-17 06:48:50|3483.2|3471.2|3483.2|3471.2|3483.7|3471.7|3483|3471|0
1623912540000|2021-06-17 06:49:00|3485.9|3469.9|3485.1|3473.1|3487.2|3473.1|3483.7|3469.9|0
1623912550000|2021-06-17 06:49:10|3485.2|3473.2|3483.1|3471.1|3486.1|3474.1|3483.1|3471.1|0
1623912560000|2021-06-17 06:49:20|3483.4|3471.4|3482.7|3470.7|3483.7|3471.7|3482.7|3470.7|0
1623912570000|2021-06-17 06:49:30|3482.6|3470.6|3481.8|3469.8|3482.6|3470.6|3481.8|3469.8|0
1623912580000|2021-06-17 06:49:40|3481.4|3469.4|3478.9|3466.9|3481.4|3469.4|3478.9|3466.9|2
1623912590000|2021-06-17 06:49:50|3477.6|3465.6|3477.6|3465.6|3478.8|3466.8|3477.6|3465.6|2
1623912600000|2021-06-17 06:50:00|3477.7|3465.7|3475.7|3463.7|3478.9|3466.9|3475.7|3463.7|16
1623912610000|2021-06-17 06:50:10|3475.5|3463.5|3475|3463|3475.5|3463.5|3475|3463|2
1623912620000|2021-06-17 06:50:20|3475.1|3463.1|3468.6|3456.6|3475.4|3463.4|3468.6|3453.5|2
1623912630000|2021-06-17 06:50:30|3470.1|3454.1|3478.1|3458.1|3478.4|3464.3|3468.4|3454.1|2
1623912640000|2021-06-17 06:50:40|3477.6|3461.6|3476.7|3460.7|3479.1|3463.1|3476.1|3457.5|0
1623912650000|2021-06-17 06:50:50|3477.6|3461.6|3474.3|3454.3|3479.2|3461.6|3470.4|3454.3|0
1623912660000|2021-06-17 06:51:00|3473.9|3453.9|3470.2|3458.2|3473.9|3459|3470.2|3453.9|0
1623912670000|2021-06-17 06:51:10|3469.6|3457.6|3469.7|3453.7|3472.1|3458.2|3469.5|3452.1|0
1623912680000|2021-06-17 06:51:20|3470.3|3454.3|3469.5|3453.5|3470.3|3454.3|3469.5|3453.5|0
1623912690000|2021-06-17 06:51:30|3469.6|3453.6|3468.9|3452.9|3470.4|3454.4|3468.9|3452.9|0
1623912700000|2021-06-17 06:51:40|3468.7|3452.7|3468.9|3452.9|3468.9|3452.9|3467.9|3451.9|0
1623912710000|2021-06-17 06:51:50|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|3467.4|3455.4|0
1623912720000|2021-06-17 06:52:00|3469.3|3453.3|3470.9|3450.9|3470.9|3455.6|3467.4|3450.9|0
1623912750000|2021-06-17 06:52:30|3469.2|3453.2|3469.2|3453.2|3469.2|3453.2|3469.2|3453.2|0
1623912760000|2021-06-17 06:52:40|3469.6|3453.6|3469.1|3453.1|3469.6|3453.6|3468.7|3452.7|0
1623912770000|2021-06-17 06:52:50|3467.1|3455.1|3469.1|3457.1|3470.2|3457.3|3467.1|3454.2|1
1623912780000|2021-06-17 06:53:00|3469|3457|3469.7|3453.7|3469.7|3457.4|3468.2|3453.7|2
1623912790000|2021-06-17 06:53:10|3468.5|3456.5|3468.9|3452.9|3470.7|3456.5|3468.2|3452.6|0
1623912800000|2021-06-17 06:53:20|3466.9|3454.9|3468.1|3456.1|3469.6|3456.1|3466.9|3452.6|0
1623912810000|2021-06-17 06:53:30|3469.7|3453.7|3468.9|3452.9|3469.7|3453.7|3468.9|3452.9|1
1623912820000|2021-06-17 06:53:40|3469.4|3453.4|3469|3453|3469.4|3453.4|3469|3453|0
1623912840000|2021-06-17 06:54:00|3468.6|3452.6|3469.5|3453.5|3469.5|3453.5|3468.6|3452.6|0
1623912850000|2021-06-17 06:54:10|3469.4|3453.4|3469|3453|3469.4|3453.4|3468.6|3452.6|0
1623912860000|2021-06-17 06:54:20|3468.2|3452.2|3468.2|3452.2|3468.2|3452.2|3468.2|3452.2|0
1623912870000|2021-06-17 06:54:30|3468.6|3452.6|3468.5|3452.5|3469.2|3453.2|3468.4|3452.4|0
1623912880000|2021-06-17 06:54:40|3468.1|3452.1|3467.2|3455.2|3468.5|3455.2|3466.7|3452.1|1
1623912890000|2021-06-17 06:54:50|3466.9|3454.9|3467.3|3455.3|3467.3|3455.3|3466.9|3454.9|1
1623912900000|2021-06-17 06:55:00|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|0
1623912910000|2021-06-17 06:55:10|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|1
1623912920000|2021-06-17 06:55:20|3469.4|3453.4|3468.9|3452.9|3469.4|3453.5|3465.5|3451.7|1
1623912930000|2021-06-17 06:55:30|3469|3453|3465.5|3453.5|3469|3453.5|3465.5|3453|0
1623912950000|2021-06-17 06:55:50|3465.4|3453.4|3468.5|3452.5|3468.5|3453.5|3465.4|3451.7|0
1623912970000|2021-06-17 06:56:10|3468.1|3452.1|3468.1|3452.1|3468.1|3452.1|3468.1|3452.1|0
1623912990000|2021-06-17 06:56:30|3468.5|3452.5|3468.9|3452.9|3468.9|3452.9|3468.5|3452.5|0
1623913000000|2021-06-17 06:56:40|3468.5|3452.5|3465.5|3453.5|3468.9|3454.6|3465.5|3452.5|0
1623913010000|2021-06-17 06:56:50|3465.6|3453.6|3466.6|3450.6|3466.6|3453.7|3465.6|3450.6|0
1623913020000|2021-06-17 06:57:00|3464|3452|3466.8|3450.8|3466.8|3452.3|3464|3450.8|0
1623913030000|2021-06-17 06:57:10|3464.9|3448.9|3460.8|3448.8|3464.9|3450.8|3460.8|3448.8|0
1623913040000|2021-06-17 06:57:20|3460.9|3448.9|3459.5|3447.5|3460.9|3448.9|3459.5|3447.5|0
1623913050000|2021-06-17 06:57:30|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|15
1623913060000|2021-06-17 06:57:40|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|0
1623913070000|2021-06-17 06:57:50|3458.1|3446.1|3458.6|3446.6|3458.6|3446.6|3458|3446|2
1623913080000|2021-06-17 06:58:00|3459|3447|3459|3447|3459|3447|3459|3447|0
1623913090000|2021-06-17 06:58:10|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|0
1623913100000|2021-06-17 06:58:20|3460.1|3448.1|3460.4|3448.4|3460.5|3448.5|3460.1|3448.1|1
1623913110000|2021-06-17 06:58:30|3460|3448|3460.5|3448.5|3460.5|3448.5|3460|3448|1
1623913130000|2021-06-17 06:58:50|3460|3448|3460|3448|3460.4|3448.4|3460|3448|0
1623913140000|2021-06-17 06:59:00|3460.4|3448.4|3459.9|3447.9|3460.5|3448.5|3459.6|3447.6|2
1623913150000|2021-06-17 06:59:10|3459.8|3447.8|3465.4|3449.4|3465.4|3449.4|3459.8|3447.8|1
1623913160000|2021-06-17 06:59:20|3465|3449|3465.4|3449.4|3465.4|3449.4|3464.9|3448.9|0
1623913170000|2021-06-17 06:59:30|3465|3449|3465|3449|3465|3449|3465|3449|0
1623913180000|2021-06-17 06:59:40|3466.6|3450.6|3466.6|3450.6|3466.6|3450.6|3466.6|3450.6|0
1623913210000|2021-06-17 07:00:10|3466.9|3450.9|3466.8|3450.8|3466.9|3450.9|3466.8|3450.8|0
1623913220000|2021-06-17 07:00:20|3467.4|3451.4|3468.3|3452.3|3468.3|3452.3|3467.4|3451.4|0
1623913230000|2021-06-17 07:00:30|3468.7|3452.7|3469.5|3453.5|3469.6|3455.5|3467.5|3452.7|0
1623913240000|2021-06-17 07:00:40|3469.4|3453.4|3468.3|3452.3|3469.4|3453.4|3468.2|3452.2|0
1623913250000|2021-06-17 07:00:50|3470|3450|3470|3450|3470|3450|3470|3450|1
1623913260000|2021-06-17 07:01:00|3470.1|3450.1|3465.4|3453.4|3470.2|3453.8|3465.4|3450.1|0
1623913270000|2021-06-17 07:01:10|3464.7|3452.7|3463.8|3447.8|3466.3|3452.7|3463.8|3447.8|0
1623913280000|2021-06-17 07:01:20|3464.2|3448.2|3464.2|3448.2|3464.7|3448.7|3464.2|3448.2|0
1623913290000|2021-06-17 07:01:30|3463.8|3447.8|3464.7|3444.7|3464.7|3448.1|3463.4|3443.4|0
1623913300000|2021-06-17 07:01:40|3464.3|3444.3|3465.1|3445.1|3465.6|3447.7|3463.7|3444.3|0
1623913310000|2021-06-17 07:01:50|3464.7|3444.7|3464.3|3444.3|3464.7|3444.7|3464.2|3444.2|0
1623913320000|2021-06-17 07:02:00|3464.1|3444.1|3462.6|3442.6|3464.1|3444.1|3462.5|3442.5|0
1623913330000|2021-06-17 07:02:10|3464.3|3444.3|3464.8|3444.8|3464.8|3444.8|3464.3|3444.3|0
1623913340000|2021-06-17 07:02:20|3464.7|3444.7|3464.8|3444.8|3464.8|3444.8|3464.7|3444.7|0
1623913360000|2021-06-17 07:02:40|3463.8|3443.8|3464|3444|3464|3444|3463.8|3443.8|0
1623913380000|2021-06-17 07:03:00|3463.6|3443.6|3461|3445|3463.6|3445|3461|3443.6|0
1623913390000|2021-06-17 07:03:10|3460.5|3444.5|3461|3445|3461|3445|3460.5|3444.5|0
1623913400000|2021-06-17 07:03:20|3460.9|3444.9|3460.2|3444.2|3460.9|3444.9|3460.2|3444.2|0
1623913410000|2021-06-17 07:03:30|3462.2|3446.2|3462.6|3446.6|3463.2|3447.2|3462.2|3446.2|0
1623913420000|2021-06-17 07:03:40|3462.3|3446.3|3462.3|3446.3|3462.3|3446.3|3462.3|3446.3|0
1623913430000|2021-06-17 07:03:50|3460.4|3448.4|3460.4|3448.4|3461.1|3449.1|3460.4|3448.4|0
1623913440000|2021-06-17 07:04:00|3462.3|3446.3|3462.3|3446.3|3462.3|3446.3|3462.3|3446.3|0
1623913450000|2021-06-17 07:04:10|3461.2|3445.2|3457.9|3445.9|3461.2|3445.9|3457.9|3444|0
1623913460000|2021-06-17 07:04:20|3457|3445|3456.1|3444.1|3457|3445|3456.1|3444.1|0
1623913470000|2021-06-17 07:04:30|3457.8|3445.8|3456.6|3444.6|3457.8|3445.8|3456.6|3444.6|13
1623913480000|2021-06-17 07:04:40|3456.7|3444.7|3459.3|3447.3|3459.3|3447.3|3456.7|3444.7|0
1623913490000|2021-06-17 07:04:50|3460.4|3448.4|3461.3|3449.3|3462.8|3449.3|3460.4|3446.3|0
1623913500000|2021-06-17 07:05:00|3461.7|3449.7|3461.8|3449.8|3461.8|3449.8|3461.7|3449.7|0
1623913510000|2021-06-17 07:05:10|3461.9|3449.9|3462.3|3450.3|3462.3|3450.3|3461.9|3449.9|0
1623913520000|2021-06-17 07:05:20|3462.2|3450.2|3462.2|3450.2|3462.2|3450.2|3462.2|3450.2|0
1623913530000|2021-06-17 07:05:30|3463.9|3447.9|3462.9|3446.9|3463.9|3447.9|3462.9|3446.9|0
1623913540000|2021-06-17 07:05:40|3463|3447|3461.8|3445.8|3463.2|3448.7|3460.7|3445.8|0
1623913550000|2021-06-17 07:05:50|3459.9|3447.9|3460.7|3448.7|3460.7|3448.7|3459.9|3447.9|0
1623913560000|2021-06-17 07:06:00|3462.5|3446.5|3461.8|3445.8|3462.5|3446.5|3461.8|3445.8|0
1623913570000|2021-06-17 07:06:10|3462.2|3446.2|3462.2|3446.2|3462.2|3446.2|3461.8|3445.8|0
1623913590000|2021-06-17 07:06:30|3460.7|3448.7|3462.7|3446.7|3463.5|3449.7|3460.7|3446.7|0
1623913600000|2021-06-17 07:06:40|3462.3|3446.3|3461.8|3445.8|3462.3|3446.3|3461.8|3445.8|0
1623913610000|2021-06-17 07:06:50|3461.4|3445.4|3459|3447|3461.4|3447.4|3459|3445|0
1623913620000|2021-06-17 07:07:00|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|0
1623913630000|2021-06-17 07:07:10|3459|3447|3458.9|3446.9|3459|3447|3458.9|3446.9|0
1623913660000|2021-06-17 07:07:40|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|0
1623913670000|2021-06-17 07:07:50|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|0
1623913680000|2021-06-17 07:08:00|3457|3445|3454.2|3442.2|3457|3445|3454.2|3442.2|0
1623913690000|2021-06-17 07:08:10|3454.3|3442.3|3455.7|3443.7|3456.1|3444.1|3454.3|3442.3|0
1623913700000|2021-06-17 07:08:20|3455.8|3443.8|3455.7|3443.7|3456.2|3444.2|3455.7|3443.7|0
1623913710000|2021-06-17 07:08:30|3456.1|3444.1|3456.9|3444.9|3456.9|3444.9|3456.1|3444.1|0
1623913720000|2021-06-17 07:08:40|3456.1|3444.1|3456.9|3444.9|3456.9|3444.9|3455.7|3443.7|0
1623913730000|2021-06-17 07:08:50|3456.5|3444.5|3456.9|3444.9|3456.9|3444.9|3456.1|3444.1|0
1623913740000|2021-06-17 07:09:00|3456.1|3444.1|3455.2|3443.2|3456.1|3444.1|3455.2|3443.2|0
1623913750000|2021-06-17 07:09:10|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|0
1623913780000|2021-06-17 07:09:40|3456|3444|3456|3444|3456|3444|3456|3444|0
1623913790000|2021-06-17 07:09:50|3455.2|3443.2|3454.7|3442.7|3455.2|3443.2|3454.7|3442.7|0
1623913800000|2021-06-17 07:10:00|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|0
1623913810000|2021-06-17 07:10:10|3454.7|3442.7|3453.7|3441.7|3454.7|3442.7|3453.7|3441.7|0
1623913820000|2021-06-17 07:10:20|3452.9|3440.9|3449|3437|3452.9|3440.9|3449|3437|7
1623913830000|2021-06-17 07:10:30|3448.6|3436.6|3449|3437|3449.4|3437.4|3448.3|3436.3|0
1623913840000|2021-06-17 07:10:40|3448.6|3436.6|3448.4|3436.4|3449.4|3437.4|3448.4|3436.4|1
1623913850000|2021-06-17 07:10:50|3448.9|3436.9|3449.5|3437.5|3451.8|3437.6|3448.9|3435.8|0
1623913860000|2021-06-17 07:11:00|3449.1|3437.1|3449.6|3437.6|3449.6|3437.6|3449.1|3437.1|0
1623913880000|2021-06-17 07:11:20|3449.1|3437.1|3449.3|3437.3|3449.3|3437.3|3449.1|3437.1|0
1623913890000|2021-06-17 07:11:30|3449.1|3437.1|3451.9|3435.9|3451.9|3437.3|3449.1|3435.9|0
1623913900000|2021-06-17 07:11:40|3449.6|3437.6|3449.6|3437.6|3451.9|3437.6|3449.6|3435.9|0
1623913910000|2021-06-17 07:11:50|3451.9|3435.9|3452.5|3440.5|3452.5|3440.5|3449.5|3435.5|0
1623913920000|2021-06-17 07:12:00|3453.5|3441.5|3453|3441|3453.5|3441.5|3453|3441|3
1623913930000|2021-06-17 07:12:10|3453.1|3441.1|3453.4|3441.4|3453.6|3441.6|3453|3441|1
1623913940000|2021-06-17 07:12:20|3454.5|3442.5|3452.7|3440.7|3454.5|3442.5|3452.7|3440.7|0
1623913950000|2021-06-17 07:12:30|3452.8|3440.8|3453.1|3441.1|3453.2|3441.2|3452.8|3440.8|0
1623913960000|2021-06-17 07:12:40|3455.6|3439.6|3453.5|3441.5|3455.6|3441.6|3453.1|3439.6|0
1623913970000|2021-06-17 07:12:50|3453.6|3441.6|3452.5|3440.5|3453.6|3441.6|3452.5|3440.5|0
1623913980000|2021-06-17 07:13:00|3452.6|3440.6|3452|3440|3452.6|3440.6|3452|3440|0
1623913990000|2021-06-17 07:13:10|3452.1|3440.1|3452.5|3440.5|3452.5|3440.5|3452.1|3440.1|0
1623914000000|2021-06-17 07:13:20|3452|3440|3452.1|3440.1|3452.1|3440.1|3452|3440|0
1623914010000|2021-06-17 07:13:30|3452.2|3440.2|3452.1|3440.1|3452.2|3440.2|3452.1|3440.1|0
1623914020000|2021-06-17 07:13:40|3452.2|3440.2|3453.2|3441.2|3453.2|3441.2|3452.2|3440.2|0
1623914030000|2021-06-17 07:13:50|3453.4|3441.4|3454.2|3442.2|3454.2|3442.2|3453.4|3441.4|0
1623914040000|2021-06-17 07:14:00|3454.6|3442.6|3455|3443|3455|3443|3454.6|3442.6|0
1623914050000|2021-06-17 07:14:10|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|0
1623914060000|2021-06-17 07:14:20|3455|3443|3454.6|3442.6|3455|3443|3454.6|3442.6|0
1623914070000|2021-06-17 07:14:30|3454.5|3442.5|3454.5|3442.5|3456.5|3442.5|3454.5|3440|0
1623914090000|2021-06-17 07:14:50|3454.6|3442.6|3455|3443|3455|3443|3454.6|3442.6|0
1623914100000|2021-06-17 07:15:00|3455.5|3443.5|3455.5|3443.5|3455.5|3443.5|3455.5|3443.5|0
1623914110000|2021-06-17 07:15:10|3455.9|3443.9|3455.9|3443.9|3455.9|3443.9|3455.9|3443.9|0
1623914130000|2021-06-17 07:15:30|3456.2|3444.2|3456.2|3444.2|3456.2|3444.2|3456.2|3444.2|0
1623914140000|2021-06-17 07:15:40|3456.6|3444.6|3456.6|3444.6|3456.7|3444.7|3456.6|3444.6|0
1623914170000|2021-06-17 07:16:10|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|0
1623914180000|2021-06-17 07:16:20|3455.7|3443.7|3458.6|3446.6|3459.2|3447.2|3455.7|3443.7|3
1623914190000|2021-06-17 07:16:30|3458.7|3446.7|3460.4|3448.4|3460.4|3448.4|3458.7|3446.7|4
1623914200000|2021-06-17 07:16:40|3460.9|3448.9|3461.5|3449.5|3461.5|3449.5|3460.9|3448.9|0
1623914210000|2021-06-17 07:16:50|3461.6|3449.6|3462.1|3450.1|3462.1|3450.1|3461.6|3449.6|0
1623914220000|2021-06-17 07:17:00|3462|3450|3461.5|3449.5|3462|3450|3461.5|3449.5|0
1623914230000|2021-06-17 07:17:10|3461.6|3449.6|3464.2|3448.2|3464.2|3450.2|3461.6|3448.2|0
1623914240000|2021-06-17 07:17:20|3464.7|3448.7|3464.2|3448.2|3464.7|3448.7|3464.2|3448.2|0
1623914250000|2021-06-17 07:17:30|3464.3|3448.3|3464.2|3448.2|3464.3|3448.3|3464.2|3448.2|0
1623914260000|2021-06-17 07:17:40|3462.3|3450.3|3462.7|3450.7|3464.6|3450.7|3462.3|3448.2|0
1623914270000|2021-06-17 07:17:50|3464.2|3448.2|3464.6|3448.6|3464.6|3450.7|3462.3|3448.2|0
1623914280000|2021-06-17 07:18:00|3464.2|3448.2|3462.1|3450.1|3464.2|3450.1|3462.1|3448.2|0
1623914290000|2021-06-17 07:18:10|3461.1|3449.1|3463.2|3447.2|3463.2|3449.1|3461.1|3447.2|0
1623914300000|2021-06-17 07:18:20|3462.1|3450.1|3462.1|3450.1|3464.2|3450.1|3462.1|3447.6|0
1623914310000|2021-06-17 07:18:30|3464.2|3448.2|3464.2|3448.2|3464.6|3450.3|3462.1|3448.2|0
1623914320000|2021-06-17 07:18:40|3462.7|3450.7|3462.7|3450.7|3462.7|3450.7|3462.7|3450.7|0
1623914330000|2021-06-17 07:18:50|3463.8|3447.8|3461.3|3449.3|3464.2|3450.3|3461.3|3446.8|0
1623914340000|2021-06-17 07:19:00|3461.7|3449.7|3461.7|3449.7|3463.8|3449.7|3461.7|3447.8|0
1623914350000|2021-06-17 07:19:10|3463.8|3447.8|3461.3|3449.3|3463.8|3449.7|3461.3|3447.4|0
1623914360000|2021-06-17 07:19:20|3463.4|3447.4|3461.3|3449.3|3463.4|3449.3|3461.3|3447.4|0
1623914370000|2021-06-17 07:19:30|3462.8|3446.8|3461.3|3449.3|3462.8|3449.3|3461.3|3446.8|0
1623914400000|2021-06-17 07:20:00|3463.4|3447.4|3461.9|3449.9|3463.8|3449.9|3461.9|3447.4|0
1623914410000|2021-06-17 07:20:10|3463.7|3447.7|3464.8|3448.8|3464.8|3448.8|3463.7|3447.7|1
1623914420000|2021-06-17 07:20:20|3462.7|3450.7|3464.8|3448.8|3464.8|3450.7|3462.7|3448.7|0
1623914430000|2021-06-17 07:20:30|3464.2|3448.2|3464.3|3448.3|3464.3|3448.3|3464.2|3448.2|0
1623914440000|2021-06-17 07:20:40|3465.7|3449.7|3466.2|3450.2|3466.2|3450.2|3465.7|3449.7|0
1623914500000|2021-06-17 07:21:40|3464.1|3452.1|3464|3448|3464.1|3452.1|3462.5|3446.5|0
1623914510000|2021-06-17 07:21:50|3463.8|3447.8|3461.1|3445.1|3463.8|3447.8|3460.5|3444.5|0
1623914520000|2021-06-17 07:22:00|3461|3445|3461.6|3445.6|3462.1|3446.1|3460.1|3444.1|0
1623914530000|2021-06-17 07:22:10|3461.5|3445.5|3461.6|3445.6|3461.6|3445.6|3461.5|3445.5|0
1623914540000|2021-06-17 07:22:20|3461.5|3445.5|3455.7|3443.7|3461.5|3445.5|3455.7|3443.1|0
1623914550000|2021-06-17 07:22:30|3456.1|3444.1|3456.1|3444.1|3459.1|3444.3|3456.1|3442.6|0
1623914560000|2021-06-17 07:22:40|3456|3444|3453.6|3437.6|3456|3444|3453.6|3437.6|0
1623914570000|2021-06-17 07:22:50|3454.1|3438.1|3453.5|3437.5|3454.1|3438.1|3453.5|3437.5|0
1623914580000|2021-06-17 07:23:00|3453.6|3437.6|3454|3438|3454.5|3438.5|3453.6|3437.6|0
1623914590000|2021-06-17 07:23:10|3453.6|3437.6|3452.6|3436.6|3453.6|3437.6|3452.6|3436.6|0
1623914600000|2021-06-17 07:23:20|3447.3|3431.3|3444|3432|3447.3|3432.3|3444|3431.3|0
1623914610000|2021-06-17 07:23:30|3443.6|3431.6|3445|3433|3445|3433|3443.6|3431.6|0
1623914620000|2021-06-17 07:23:40|3442.2|3430.2|3441.3|3429.3|3442.2|3430.2|3441.3|3429.3|66
1623914630000|2021-06-17 07:23:50|3441.2|3429.2|3440.1|3428.1|3441.2|3429.2|3440|3428|0
1623914640000|2021-06-17 07:24:00|3439.6|3427.6|3441.5|3425.5|3441.5|3427.7|3439.1|3425.5|0
1623914650000|2021-06-17 07:24:10|3439.2|3427.2|3439.3|3427.3|3439.3|3427.3|3439.2|3427.2|0
1623914660000|2021-06-17 07:24:20|3439.8|3427.8|3440.6|3428.6|3440.6|3428.6|3439.8|3427.8|0
1623914670000|2021-06-17 07:24:30|3440.2|3428.2|3445.7|3429.7|3445.7|3429.7|3440.2|3427|0
1623914680000|2021-06-17 07:24:40|3445.3|3429.3|3442.3|3426.3|3445.3|3429.3|3439.7|3425.7|0
1623914690000|2021-06-17 07:24:50|3440.3|3428.3|3442.8|3426.8|3442.8|3428.3|3440.3|3426.8|0
1623914700000|2021-06-17 07:25:00|3439.7|3427.7|3445|3429|3445|3429|3439.7|3426.8|0
1623914710000|2021-06-17 07:25:10|3449.1|3433.1|3449.8|3433.8|3453|3435.5|3449.1|3432.6|0
1623914720000|2021-06-17 07:25:20|3449.9|3433.9|3450.8|3434.8|3450.8|3434.8|3446.3|3432.8|0
1623914730000|2021-06-17 07:25:30|3451.2|3435.2|3449.8|3429.8|3451.7|3435.7|3449.8|3429.8|0
1623914740000|2021-06-17 07:25:40|3447.7|3431.7|3446.1|3430.1|3447.7|3431.7|3445.6|3429.6|0
1623914750000|2021-06-17 07:25:50|3445.8|3429.8|3444.9|3428.9|3446.1|3430.1|3444.9|3428.9|0
1623914760000|2021-06-17 07:26:00|3444.8|3428.8|3449.1|3433.1|3449.1|3433.1|3444.4|3427.4|0
1623914770000|2021-06-17 07:26:10|3449.7|3433.7|3451.3|3435.3|3452.2|3435.3|3449.7|3432.2|0
1623914780000|2021-06-17 07:26:20|3450.4|3434.4|3451.2|3431.2|3451.2|3434.4|3450.3|3431.2|0
1623914790000|2021-06-17 07:26:30|3450.2|3430.2|3451.2|3431.2|3451.2|3431.2|3450.2|3430.2|0
1623914800000|2021-06-17 07:26:40|3451.3|3431.3|3450.1|3434.1|3451.8|3434.1|3449.9|3431.3|0
1623914810000|2021-06-17 07:26:50|3449.8|3433.8|3445.7|3429.7|3450.8|3433.9|3445.7|3429.7|0
1623914820000|2021-06-17 07:27:00|3445.2|3429.2|3440.9|3428.9|3445.2|3429.2|3440.3|3428.3|0
1623914830000|2021-06-17 07:27:10|3440.4|3428.4|3444.4|3428.4|3444.4|3428.4|3440.4|3427|0
1623914840000|2021-06-17 07:27:20|3444.3|3428.3|3444.8|3428.8|3444.8|3428.8|3443.9|3427.9|0
1623914850000|2021-06-17 07:27:30|3444.1|3428.1|3442.4|3426.4|3445.4|3429.4|3442.4|3426.4|1
1623914860000|2021-06-17 07:27:40|3442|3426|3437|3425|3442|3426|3437|3425|0
1623914870000|2021-06-17 07:27:50|3436.5|3424.5|3435.4|3423.4|3436.5|3424.5|3435.4|3423.4|1
1623914880000|2021-06-17 07:28:00|3435.1|3423.1|3434.9|3422.9|3435.5|3423.5|3434.9|3422.9|1
1623914900000|2021-06-17 07:28:20|3429.9|3417.9|3429.8|3417.8|3429.9|3417.9|3429.8|3417.8|20
1623914910000|2021-06-17 07:28:30|3429.9|3417.9|3426.9|3410.9|3429.9|3417.9|3426.9|3410.9|8
1623914920000|2021-06-17 07:28:40|3427.3|3411.3|3420.5|3408.5|3427.3|3411.3|3419.2|3407.2|0
1623914930000|2021-06-17 07:28:50|3420.1|3408.1|3419.2|3407.2|3421.5|3409.5|3419.1|3407.1|2
1623914940000|2021-06-17 07:29:00|3419.7|3407.7|3419.2|3407.2|3422.6|3410.6|3419.2|3407.2|2
1623914950000|2021-06-17 07:29:10|3419.3|3407.3|3423.6|3411.6|3425.1|3411.6|3419.2|3407.2|2
1623914960000|2021-06-17 07:29:20|3424.1|3412.1|3423.6|3411.6|3427.1|3412.4|3421.3|3408.5|0
1623914970000|2021-06-17 07:29:30|3423.7|3411.7|3423.5|3411.5|3424.6|3412.1|3421.6|3408.6|0
1623914980000|2021-06-17 07:29:40|3423.6|3411.6|3424.5|3412.5|3424.5|3412.5|3423.6|3411.6|0
1623914990000|2021-06-17 07:29:50|3427.1|3411.1|3426.6|3414.6|3427.1|3414.6|3425.2|3411.1|0
1623915000000|2021-06-17 07:30:00|3427|3415|3426.2|3414.2|3427.9|3415|3425.8|3411.4|1
1623915010000|2021-06-17 07:30:10|3426.1|3414.1|3429.3|3413.3|3429.9|3416|3425.3|3411.4|0
1623915020000|2021-06-17 07:30:20|3429.4|3413.4|3428.8|3412.8|3429.8|3413.8|3428.8|3412.8|0
1623915030000|2021-06-17 07:30:30|3431|3411|3432.4|3412.4|3432.4|3415.3|3429|3411|0
1623915040000|2021-06-17 07:30:40|3427.8|3415.8|3426|3410|3427.8|3415.8|3425.3|3409.3|0
1623915050000|2021-06-17 07:30:50|3425.3|3409.3|3425.3|3409.3|3425.3|3409.3|3425.3|3409.3|0
1623915060000|2021-06-17 07:31:00|3425.7|3409.7|3426.6|3414.6|3426.6|3414.6|3424.5|3409.7|0
1623915090000|2021-06-17 07:31:30|3425.7|3413.7|3426.5|3414.5|3426.5|3414.5|3425.6|3413.6|0
1623915100000|2021-06-17 07:31:40|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|0
1623915120000|2021-06-17 07:32:00|3426.5|3414.5|3426.5|3414.5|3426.9|3414.9|3426.5|3414.5|0
1623915140000|2021-06-17 07:32:20|3425.8|3413.8|3426|3414|3426.5|3414.5|3425.7|3413.7|0
1623915150000|2021-06-17 07:32:30|3426.1|3414.1|3425.8|3413.8|3426.2|3414.2|3425.7|3413.7|0
1623915160000|2021-06-17 07:32:40|3425.7|3413.7|3426.1|3414.1|3426.1|3414.1|3425.7|3413.7|0
1623915170000|2021-06-17 07:32:50|3425.8|3413.8|3426.1|3414.1|3426.1|3414.1|3425.8|3413.8|0
1623915210000|2021-06-17 07:33:30|3426.5|3414.5|3427.3|3415.3|3427.3|3415.3|3426.5|3414.5|0
1623915220000|2021-06-17 07:33:40|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|0
1623915230000|2021-06-17 07:33:50|3427.5|3415.5|3427.8|3415.8|3427.9|3415.9|3427.5|3415.5|0
1623915240000|2021-06-17 07:34:00|3427.6|3415.6|3426.9|3414.9|3427.8|3415.8|3426.9|3414.9|0
1623915250000|2021-06-17 07:34:10|3426.5|3414.5|3425.6|3413.6|3426.5|3414.5|3425.6|3413.6|0
1623915260000|2021-06-17 07:34:20|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|0
1623915270000|2021-06-17 07:34:30|3425.6|3413.6|3426.9|3414.9|3426.9|3414.9|3425.5|3413.5|0
1623915300000|2021-06-17 07:35:00|3425.8|3413.8|3426.9|3414.9|3426.9|3414.9|3425.7|3413.7|0
1623915310000|2021-06-17 07:35:10|3426.5|3414.5|3424.9|3412.9|3426.9|3414.9|3424.9|3412.9|0
1623915320000|2021-06-17 07:35:20|3428.4|3412.4|3425.9|3413.9|3428.4|3413.9|3425.9|3412|0
1623915330000|2021-06-17 07:35:30|3425.5|3413.5|3424.6|3412.6|3425.5|3413.5|3424|3412|0
1623915340000|2021-06-17 07:35:40|3423.5|3411.5|3424.5|3412.5|3424.8|3412.8|3423.5|3411.5|2
1623915350000|2021-06-17 07:35:50|3424.7|3412.7|3427.9|3415.9|3428.4|3415.9|3424.7|3412|0
1623915360000|2021-06-17 07:36:00|3428.3|3416.3|3428.8|3412.8|3428.8|3416.8|3426.9|3412.4|0
1623915370000|2021-06-17 07:36:10|3426.9|3414.9|3427.8|3415.8|3427.8|3415.8|3426.9|3414.9|0
1623915380000|2021-06-17 07:36:20|3428.3|3416.3|3428.3|3416.3|3428.3|3416.3|3427.8|3415.8|0
1623915390000|2021-06-17 07:36:30|3428.4|3416.4|3428.3|3416.3|3428.8|3416.8|3428.3|3416.3|0
1623915400000|2021-06-17 07:36:40|3428.4|3416.4|3429.4|3417.4|3429.5|3417.5|3428.4|3416.4|2
1623915410000|2021-06-17 07:36:50|3429.3|3417.3|3429.3|3417.3|3429.3|3417.3|3429.3|3417.3|0
1623915420000|2021-06-17 07:37:00|3429.6|3417.6|3429.1|3417.1|3431.8|3417.6|3429.1|3415.8|0
1623915440000|2021-06-17 07:37:20|3429.3|3417.3|3429.5|3417.5|3429.9|3417.9|3429.3|3417.3|0
1623915450000|2021-06-17 07:37:30|3430.3|3418.3|3429.9|3417.9|3430.3|3418.3|3429.9|3417.9|3
1623915460000|2021-06-17 07:37:40|3430.1|3418.1|3431|3419|3431|3419|3430.1|3418.1|0
1623915470000|2021-06-17 07:37:50|3430.9|3418.9|3431.4|3419.4|3431.4|3419.4|3430.9|3418.9|0
1623915480000|2021-06-17 07:38:00|3431.6|3419.6|3434.9|3422.9|3437.1|3423.6|3431.6|3418.1|0
1623915490000|2021-06-17 07:38:10|3435.2|3423.2|3434.9|3422.9|3435.2|3423.2|3434.5|3422.5|0
1623915500000|2021-06-17 07:38:20|3435.2|3423.2|3437.2|3421.2|3437.4|3423.2|3434.2|3420.5|0
1623915510000|2021-06-17 07:38:30|3436.5|3420.5|3432.9|3416.9|3436.9|3422.2|3432.7|3416.7|0
1623915520000|2021-06-17 07:38:40|3433.6|3417.6|3433.4|3417.4|3433.6|3417.6|3433.1|3417.1|0
1623915530000|2021-06-17 07:38:50|3433.2|3417.2|3435.6|3419.6|3437.5|3419.9|3431.9|3417.2|0
1623915540000|2021-06-17 07:39:00|3435.9|3419.9|3436.4|3420.4|3436.4|3420.4|3435.9|3419.9|0
1623915550000|2021-06-17 07:39:10|3436.5|3420.5|3436.4|3420.4|3436.9|3420.9|3436|3420|0
1623915560000|2021-06-17 07:39:20|3436.5|3420.5|3433.6|3421.6|3436.9|3421.6|3433.6|3420.5|0
1623915580000|2021-06-17 07:39:40|3435.5|3419.5|3434.8|3422.8|3436.3|3422.8|3434.4|3419.5|0
1623915590000|2021-06-17 07:39:50|3436.9|3420.9|3434|3422|3437.6|3422|3434|3420.9|3
1623915600000|2021-06-17 07:40:00|3436.1|3420.1|3437|3421|3437|3422|3434|3420.1|0
1623915610000|2021-06-17 07:40:10|3437.1|3421.1|3437.1|3421.1|3437.1|3421.1|3437|3421|0
1623915620000|2021-06-17 07:40:20|3437.2|3421.2|3438.1|3422.1|3438.1|3422.1|3437.2|3421.2|0
1623915630000|2021-06-17 07:40:30|3437.7|3421.7|3436.2|3424.2|3438.1|3424.2|3436.2|3421.6|0
1623915650000|2021-06-17 07:40:50|3436.6|3424.6|3437.1|3425.1|3437.5|3425.5|3436.6|3424.6|0
1623915660000|2021-06-17 07:41:00|3437|3425|3436.9|3420.9|3437.1|3425|3434.6|3420.5|0
1623915670000|2021-06-17 07:41:10|3436.5|3420.5|3439.1|3423.1|3439.1|3423.1|3433.5|3420.1|0
1623915680000|2021-06-17 07:41:20|3438.7|3422.7|3436.9|3420.9|3438.7|3422.7|3436.9|3420.9|0
1623915690000|2021-06-17 07:41:30|3436.5|3420.5|3434|3422|3436.5|3422|3433.5|3420.5|0
1623915700000|2021-06-17 07:41:40|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|3433|3421|4
1623915710000|2021-06-17 07:41:50|3432.6|3420.6|3432.6|3420.6|3433|3421|3432.6|3420.6|0
1623915720000|2021-06-17 07:42:00|3431|3419|3434.9|3418.9|3435.7|3423.7|3431|3418.4|0
1623915730000|2021-06-17 07:42:10|3432.7|3420.7|3433.9|3417.9|3436.4|3420.8|3432|3417.9|0
1623915740000|2021-06-17 07:42:20|3433|3421|3436.5|3424.5|3436.6|3424.6|3432.8|3418.4|0
1623915750000|2021-06-17 07:42:30|3436.6|3424.6|3438|3426|3438.1|3426.1|3436.6|3424.6|3
1623915770000|2021-06-17 07:42:50|3439.8|3427.8|3438.3|3426.3|3439.8|3427.8|3438.3|3426.3|0
1623915780000|2021-06-17 07:43:00|3438|3426|3438|3426|3438|3426|3438|3426|0
1623915790000|2021-06-17 07:43:10|3437.5|3425.5|3429.8|3417.8|3437.5|3425.5|3429.8|3417.8|0
1623915800000|2021-06-17 07:43:20|3429.7|3417.7|3435.2|3423.2|3435.2|3423.2|3429.6|3417.6|1
1623915810000|2021-06-17 07:43:30|3438.6|3426.6|3436.1|3424.1|3438.6|3426.6|3436.1|3424.1|0
1623915820000|2021-06-17 07:43:40|3436|3424|3436.1|3424.1|3437.6|3425.6|3436|3424|0
1623915830000|2021-06-17 07:43:50|3436|3424|3438.8|3426.8|3438.8|3426.8|3435.3|3423.3|0
1623915840000|2021-06-17 07:44:00|3439|3427|3439.3|3427.3|3439.3|3427.3|3439|3427|0
1623915860000|2021-06-17 07:44:20|3439.7|3427.7|3439.8|3427.8|3439.8|3427.8|3439.7|3427.7|0
1623915870000|2021-06-17 07:44:30|3440.2|3428.2|3439|3423|3440.2|3428.2|3438.2|3423|0
1623915880000|2021-06-17 07:44:40|3438.8|3422.8|3437.7|3421.7|3439.3|3423.3|3437.7|3421.7|0
1623915890000|2021-06-17 07:44:50|3437.3|3421.3|3441.7|3425.7|3441.7|3425.7|3436.4|3419.6|0
1623915900000|2021-06-17 07:45:00|3440.2|3428.2|3439.8|3423.8|3441.3|3428.2|3439.8|3423.8|0
1623915910000|2021-06-17 07:45:10|3439.5|3423.5|3438.8|3422.8|3440.3|3424.3|3438.3|3422.3|0
1623915920000|2021-06-17 07:45:20|3438.5|3422.5|3437.3|3421.3|3438.5|3422.5|3436.8|3420.8|0
1623915930000|2021-06-17 07:45:30|3437.2|3421.2|3436.2|3420.2|3437.3|3421.3|3436.2|3420.2|0
1623915940000|2021-06-17 07:45:40|3435.8|3419.8|3435.5|3419.5|3435.8|3419.8|3434|3418|0
1623915950000|2021-06-17 07:45:50|3435.2|3419.2|3433.8|3417.8|3435.2|3419.2|3433.5|3417.5|0
1623915960000|2021-06-17 07:46:00|3434.7|3418.7|3433.5|3417.5|3435.3|3419.3|3433.3|3417.3|0
1623915970000|2021-06-17 07:46:10|3433.1|3417.1|3433.5|3417.5|3433.5|3417.5|3433.1|3417.1|0
1623915980000|2021-06-17 07:46:20|3433.8|3417.8|3431.2|3419.2|3434.3|3420|3431.2|3417.8|0
1623915990000|2021-06-17 07:46:30|3430.8|3418.8|3430.8|3418.8|3430.8|3418.8|3430.8|3418.8|0
1623916000000|2021-06-17 07:46:40|3430.7|3418.7|3429.6|3417.6|3430.8|3418.8|3429.6|3417.6|0
1623916010000|2021-06-17 07:46:50|3429.5|3417.5|3429.8|3417.8|3429.8|3417.8|3429.5|3417.5|0
1623916020000|2021-06-17 07:47:00|3429.5|3417.5|3430.7|3418.7|3430.7|3418.7|3429.5|3417.5|0
1623916030000|2021-06-17 07:47:10|3430.8|3418.8|3430.2|3418.2|3430.8|3418.8|3430.1|3418.1|0
1623916050000|2021-06-17 07:47:30|3429.8|3417.8|3427.3|3415.3|3429.8|3417.8|3426.9|3414.9|0
1623916060000|2021-06-17 07:47:40|3426|3414|3426.5|3414.5|3427.4|3415.4|3426|3414|0
1623916070000|2021-06-17 07:47:50|3426.1|3414.1|3426.5|3414.5|3426.5|3414.5|3426.1|3414.1|0
1623916080000|2021-06-17 07:48:00|3426.4|3414.4|3425.6|3413.6|3426.4|3414.4|3425.5|3413.5|2
1623916090000|2021-06-17 07:48:10|3425.5|3413.5|3428.2|3412.2|3428.2|3414.1|3423.9|3411.9|8
1623916100000|2021-06-17 07:48:20|3429.1|3413.1|3432.8|3416.8|3432.8|3416.8|3429.1|3413.1|0
1623916110000|2021-06-17 07:48:30|3432.5|3416.5|3429.1|3413.1|3432.5|3416.5|3426.8|3410.8|0
1623916120000|2021-06-17 07:48:40|3422.6|3410.6|3428.9|3412.9|3429.2|3414.8|3422.6|3410.6|0
1623916130000|2021-06-17 07:48:50|3429.3|3413.3|3430.8|3414.8|3430.8|3415.9|3427.9|3413.3|0
1623916140000|2021-06-17 07:49:00|3430.2|3414.2|3426.1|3414.1|3430.8|3414.8|3425.6|3411.9|1
1623916150000|2021-06-17 07:49:10|3423.1|3411.1|3432.8|3412.8|3432.8|3415.3|3423.1|3409.8|4
1623916160000|2021-06-17 07:49:20|3431.1|3415.1|3430.7|3414.7|3432.8|3415.1|3430.7|3412.6|0
1623916170000|2021-06-17 07:49:30|3434.1|3414.1|3432.2|3416.2|3434.1|3417.3|3432.2|3413.7|0
1623916180000|2021-06-17 07:49:40|3430.7|3418.7|3430.8|3418.8|3430.8|3418.8|3430.7|3418.7|0
1623916200000|2021-06-17 07:50:00|3432.2|3416.2|3431.7|3415.7|3432.3|3418.7|3430.3|3414.8|0
1623916210000|2021-06-17 07:50:10|3431.2|3415.2|3431.2|3415.2|3431.2|3415.2|3431.2|3415.2|0
1623916220000|2021-06-17 07:50:20|3430.5|3414.5|3431.4|3419.4|3431.8|3419.4|3429.9|3414.5|0
1623916230000|2021-06-17 07:50:30|3429.3|3417.3|3430.9|3414.9|3431.3|3417.3|3427.4|3414.9|0
1623916240000|2021-06-17 07:50:40|3431.3|3415.3|3431.3|3415.3|3431.3|3415.3|3431.3|3415.3|0
1623916260000|2021-06-17 07:51:00|3431.4|3415.4|3431.8|3415.8|3431.8|3415.8|3431.4|3415.4|0
1623916280000|2021-06-17 07:51:20|3430.3|3418.3|3431.1|3419.1|3432.2|3419.6|3430.3|3416.2|0
1623916290000|2021-06-17 07:51:30|3431.2|3419.2|3431.7|3419.7|3431.7|3419.7|3431.2|3419.2|0
1623916300000|2021-06-17 07:51:40|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|0
1623916320000|2021-06-17 07:52:00|3432.5|3420.5|3434.9|3422.9|3435.2|3423.2|3432.5|3420.5|0
1623916330000|2021-06-17 07:52:10|3434|3422|3434.7|3422.7|3434.9|3422.9|3434|3422|3
1623916340000|2021-06-17 07:52:20|3434.2|3422.2|3435.6|3423.6|3437.6|3425.6|3434.2|3422.2|1
1623916350000|2021-06-17 07:52:30|3436.4|3424.4|3435.9|3423.9|3436.4|3424.4|3435.5|3423.5|0
1623916360000|2021-06-17 07:52:40|3433.6|3421.6|3436.9|3424.9|3436.9|3424.9|3433.4|3419.7|0
1623916370000|2021-06-17 07:52:50|3437.3|3425.3|3436.9|3424.9|3437.3|3425.3|3435.8|3423.8|0
1623916380000|2021-06-17 07:53:00|3436.4|3424.4|3439.4|3423.4|3439.4|3425.9|3435.9|3422.9|3
1623916390000|2021-06-17 07:53:10|3439.5|3423.5|3438.7|3426.7|3439.5|3426.7|3436.2|3421.3|0
1623916400000|2021-06-17 07:53:20|3438.8|3426.8|3438|3426|3438.8|3426.8|3436.9|3424.9|0
1623916420000|2021-06-17 07:53:40|3438.2|3426.2|3438.8|3426.8|3440.3|3428.3|3438.2|3426.2|2
1623916430000|2021-06-17 07:53:50|3438.5|3426.5|3439.9|3427.9|3440.6|3428.6|3436.3|3424.3|1
1623916440000|2021-06-17 07:54:00|3439.7|3427.7|3439.8|3427.8|3439.8|3427.8|3439.7|3427.7|2
1623916460000|2021-06-17 07:54:20|3440.3|3428.3|3441.2|3429.2|3441.2|3429.2|3440.3|3428.3|0
1623916470000|2021-06-17 07:54:30|3441.3|3429.3|3441.7|3429.7|3441.7|3429.7|3441.3|3429.3|0
1623916480000|2021-06-17 07:54:40|3440.7|3428.7|3439.3|3427.3|3440.7|3428.7|3439.3|3427.3|0
1623916490000|2021-06-17 07:54:50|3438.8|3426.8|3439.1|3427.1|3439.1|3427.1|3438.8|3426.8|1
1623916500000|2021-06-17 07:55:00|3439.5|3427.5|3438.6|3426.6|3440.5|3428.5|3438.5|3426.5|3
1623916510000|2021-06-17 07:55:10|3438.7|3426.7|3439.1|3427.1|3439.2|3427.2|3438.7|3426.7|0
1623916520000|2021-06-17 07:55:20|3439.2|3427.2|3439.9|3427.9|3439.9|3427.9|3439.2|3427.2|1
1623916530000|2021-06-17 07:55:30|3439.4|3427.4|3439.5|3427.5|3439.5|3427.5|3439.3|3427.3|0
1623916540000|2021-06-17 07:55:40|3439.8|3427.8|3441.2|3429.2|3441.2|3429.2|3439.8|3427.8|0
1623916550000|2021-06-17 07:55:50|3440.8|3428.8|3441.2|3429.2|3441.2|3429.2|3440.8|3428.8|2
1623916570000|2021-06-17 07:56:10|3441.3|3429.3|3441.1|3429.1|3441.7|3429.7|3441|3429|2
1623916580000|2021-06-17 07:56:20|3441.6|3429.6|3449.7|3433.7|3449.7|3433.7|3441.5|3429.5|3
1623916590000|2021-06-17 07:56:30|3450.2|3434.2|3448.8|3436.8|3450.2|3436.9|3448.7|3434.2|0
1623916600000|2021-06-17 07:56:40|3449.3|3437.3|3449.8|3437.8|3449.8|3437.8|3449.3|3437.3|1
1623916610000|2021-06-17 07:56:50|3448.8|3436.8|3449.4|3437.4|3449.4|3437.4|3448.8|3436.8|1
1623916620000|2021-06-17 07:57:00|3449.8|3437.8|3451.8|3439.8|3455.4|3440.3|3449.8|3435.4|4
1623916630000|2021-06-17 07:57:10|3451.9|3439.9|3452.8|3440.8|3453.2|3441.2|3451.9|3439.9|0
1623916640000|2021-06-17 07:57:20|3452.9|3440.9|3456.6|3440.6|3459.3|3442.5|3452.9|3439.3|1
1623916650000|2021-06-17 07:57:30|3458.1|3438.1|3455.6|3439.6|3458.3|3440.2|3455|3437.1|0
1623916660000|2021-06-17 07:57:40|3456.1|3440.1|3461.5|3449.5|3461.5|3449.5|3456|3438.1|1
1623916670000|2021-06-17 07:57:50|3463.9|3451.9|3469.9|3457.9|3469.9|3457.9|3463.9|3451.9|0
1623916680000|2021-06-17 07:58:00|3470.3|3458.3|3472.1|3456.1|3472.8|3460.8|3470.2|3456.1|5
1623916690000|2021-06-17 07:58:10|3470.2|3458.2|3472.2|3460.2|3475.5|3461.4|3469.8|3456.3|0
1623916700000|2021-06-17 07:58:20|3471.2|3459.2|3472.8|3460.8|3473.7|3460.8|3470.3|3456.5|0
1623916710000|2021-06-17 07:58:30|3472.7|3460.7|3474.9|3458.9|3478.2|3464.2|3471.3|3455.1|2
1623916720000|2021-06-17 07:58:40|3475.4|3459.4|3475.3|3463.3|3477.9|3465.9|3475|3459|0
1623916730000|2021-06-17 07:58:50|3475.6|3463.6|3476.2|3464.2|3476.7|3464.7|3475.5|3463.5|0
1623916740000|2021-06-17 07:59:00|3475.7|3463.7|3478.8|3466.8|3479.4|3467.4|3475.7|3463.7|2
1623916750000|2021-06-17 07:59:10|3479.2|3467.2|3479.2|3467.2|3479.6|3467.6|3479.2|3467.2|0
1623916780000|2021-06-17 07:59:40|3479.8|3467.8|3478.3|3462.3|3479.8|3467.8|3476.8|3462.1|0
1623916790000|2021-06-17 07:59:50|3476.4|3464.4|3476.4|3464.4|3478.3|3464.4|3476.3|3462.3|0
1623916800000|2021-06-17 08:00:00|3478.3|3462.3|3476.4|3464.4|3478.3|3464.5|3476.3|3462.3|0
1623916820000|2021-06-17 08:00:20|3477.6|3465.6|3477.8|3465.8|3478.3|3466.3|3477|3465|2
1623916830000|2021-06-17 08:00:30|3477|3465|3478.7|3466.7|3480.4|3466.7|3477|3463.7|0
1623916840000|2021-06-17 08:00:40|3479.2|3467.2|3480|3468|3480|3468|3479.2|3467.2|0
1623916850000|2021-06-17 08:00:50|3479.9|3467.9|3481.8|3465.8|3482.7|3470.2|3479.9|3465.8|0
1623916860000|2021-06-17 08:01:00|3480.9|3464.9|3481.2|3465.2|3482.3|3465.3|3479.8|3462.3|0
1623916870000|2021-06-17 08:01:10|3484.2|3468.2|3482.2|3466.2|3486.5|3468.6|3482.2|3466.2|0
1623916880000|2021-06-17 08:01:20|3482.7|3466.7|3480.6|3468.6|3486.5|3473.1|3480.6|3466.2|0
1623916890000|2021-06-17 08:01:30|3480.7|3468.7|3480.3|3464.3|3482.4|3468.7|3480.2|3464.2|0
1623916900000|2021-06-17 08:01:40|3480.2|3464.2|3476.8|3460.8|3480.3|3464.3|3476.7|3459.3|0
1623916910000|2021-06-17 08:01:50|3476.9|3460.9|3475.7|3459.7|3478.3|3462.3|3475.7|3459.7|0
1623916920000|2021-06-17 08:02:00|3474.8|3458.8|3476.3|3460.3|3476.3|3460.3|3474.8|3458.8|0
1623916930000|2021-06-17 08:02:10|3476.4|3460.4|3475.3|3459.3|3476.4|3460.4|3475.3|3459.3|0
1623916940000|2021-06-17 08:02:20|3475.4|3459.4|3478.8|3458.8|3478.8|3460.8|3475.4|3458.3|0
1623916950000|2021-06-17 08:02:30|3478.3|3458.3|3478.8|3458.8|3479.3|3460.1|3476.1|3458.3|0
1623916960000|2021-06-17 08:02:40|3478.7|3458.7|3477.3|3457.3|3478.7|3460.4|3476.4|3457.3|0
1623916970000|2021-06-17 08:02:50|3477.8|3457.8|3477.8|3457.8|3477.8|3457.8|3477.8|3457.8|0
1623916980000|2021-06-17 08:03:00|3477.7|3457.7|3477|3457|3477.7|3457.7|3477|3457|0
1623916990000|2021-06-17 08:03:10|3477.8|3457.8|3477.8|3457.8|3477.8|3457.8|3477.8|3457.8|0
1623917000000|2021-06-17 08:03:20|3477.9|3457.9|3474.4|3458.4|3477.9|3459.4|3474.4|3457.9|0
1623917010000|2021-06-17 08:03:30|3470.6|3458.6|3478.9|3458.9|3480.9|3462.8|3470.6|3455.2|0
1623917020000|2021-06-17 08:03:40|3479.3|3459.3|3480.3|3460.3|3480.4|3461.4|3477.4|3459.3|0
1623917030000|2021-06-17 08:03:50|3480.2|3464.2|3481.7|3465.7|3482.7|3465.7|3480.2|3462.2|0
1623917040000|2021-06-17 08:04:00|3484.3|3464.3|3481.8|3465.8|3484.3|3465.8|3481.8|3464.3|0
1623917050000|2021-06-17 08:04:10|3481.4|3465.4|3482.3|3462.3|3483.3|3465.4|3481.4|3462.3|0
1623917060000|2021-06-17 08:04:20|3480.9|3464.9|3482.3|3462.3|3483.1|3465.4|3480.9|3462.3|0
1623917070000|2021-06-17 08:04:30|3479.6|3463.6|3479.9|3463.9|3483.9|3463.9|3478.8|3460.9|0
1623917080000|2021-06-17 08:04:40|3480.2|3464.2|3482.8|3462.8|3484.3|3465.8|3480.2|3462.3|0
1623917090000|2021-06-17 08:04:50|3482.9|3462.9|3481.4|3465.4|3483.3|3465.4|3481.4|3462.9|0
1623917100000|2021-06-17 08:05:00|3481.3|3465.3|3481.4|3465.4|3481.4|3465.4|3480.9|3464.9|0
1623917150000|2021-06-17 08:05:50|3480.9|3464.9|3480.9|3460.9|3480.9|3464.9|3477.4|3459.9|0
1623917160000|2021-06-17 08:06:00|3480.8|3460.8|3480.3|3460.3|3480.8|3461.4|3477.4|3459.5|0
1623917170000|2021-06-17 08:06:10|3479|3463|3479.9|3459.9|3480.3|3463|3479|3459.9|0
1623917180000|2021-06-17 08:06:20|3477.4|3461.4|3477.4|3461.4|3477.4|3461.4|3477.4|3461.4|0
1623917190000|2021-06-17 08:06:30|3477.3|3461.3|3476.4|3460.4|3477.3|3461.3|3476.4|3460.4|0
1623917210000|2021-06-17 08:06:50|3476.3|3460.3|3475.9|3459.9|3476.3|3460.3|3475.9|3459.9|0
1623917220000|2021-06-17 08:07:00|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1623917230000|2021-06-17 08:07:10|3478.9|3466.9|3478.8|3466.8|3479.3|3467.3|3478.8|3466.8|0
1623917240000|2021-06-17 08:07:20|3479.2|3467.2|3483.3|3467.3|3483.3|3467.3|3478.8|3466.8|0
1623917250000|2021-06-17 08:07:30|3484.1|3468.1|3484.6|3468.6|3484.7|3468.7|3484.1|3468.1|0
1623917260000|2021-06-17 08:07:40|3483.6|3471.6|3481.3|3465.3|3484.6|3471.6|3481.3|3465.3|0
1623917270000|2021-06-17 08:07:50|3481.8|3465.8|3481.9|3465.9|3481.9|3465.9|3481.8|3465.8|0
1623917280000|2021-06-17 08:08:00|3482.3|3466.3|3482.2|3462.2|3484.7|3466.3|3482.1|3462.1|0
1623917290000|2021-06-17 08:08:10|3482.1|3462.1|3479.3|3463.3|3482.1|3463.3|3478.9|3460.7|0
1623917300000|2021-06-17 08:08:20|3479.7|3463.7|3479.7|3463.7|3479.7|3463.7|3479.7|3463.7|0
1623917310000|2021-06-17 08:08:30|3480.1|3464.1|3481.2|3465.2|3482.7|3465.2|3480.1|3462.7|0
1623917320000|2021-06-17 08:08:40|3481.7|3465.7|3484.6|3468.6|3484.6|3468.6|3481.7|3465.7|0
1623917330000|2021-06-17 08:08:50|3484.5|3468.5|3484.1|3468.1|3484.5|3468.5|3484.1|3468.1|0
1623917350000|2021-06-17 08:09:10|3484|3468|3486.5|3470.5|3486.5|3471.5|3482.7|3468|0
1623917360000|2021-06-17 08:09:20|3484.6|3472.6|3481.1|3469.1|3489|3477|3481.1|3466.8|3
1623917370000|2021-06-17 08:09:30|3482.5|3466.5|3482|3466|3482.5|3469.1|3480.6|3464.6|2
1623917380000|2021-06-17 08:09:40|3483.9|3463.9|3485|3473|3486|3473|3482.3|3463.9|0
1623917390000|2021-06-17 08:09:50|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|0
1623917400000|2021-06-17 08:10:00|3486|3470|3486|3470|3486|3470|3486|3470|0
1623917410000|2021-06-17 08:10:10|3483.4|3467.4|3483.9|3463.9|3484.5|3467.4|3482.4|3463.9|0
1623917420000|2021-06-17 08:10:20|3482|3466|3483|3463|3483.9|3466|3482|3463|0
1623917430000|2021-06-17 08:10:30|3483.5|3463.5|3483.5|3463.5|3484.3|3466.4|3481|3463.5|0
1623917440000|2021-06-17 08:10:40|3483.9|3463.9|3482.4|3466.4|3484.3|3466.8|3482|3463.9|0
1623917450000|2021-06-17 08:10:50|3482.8|3466.8|3484.9|3464.9|3486.1|3468.2|3482.8|3464.9|0
1623917460000|2021-06-17 08:11:00|3485.7|3465.7|3485.7|3465.7|3485.7|3465.7|3485.7|3465.7|0
1623917470000|2021-06-17 08:11:10|3485.3|3465.3|3484.4|3464.4|3485.3|3466.2|3482.2|3464.4|0
1623917480000|2021-06-17 08:11:20|3482.2|3466.2|3482.9|3462.9|3482.9|3466.2|3482.2|3462.9|0
1623917490000|2021-06-17 08:11:30|3481.9|3461.9|3481.9|3461.9|3481.9|3461.9|3481.9|3461.9|0
1623917510000|2021-06-17 08:11:50|3479.4|3463.4|3482.9|3462.9|3482.9|3464.8|3479.4|3461.9|0
1623917520000|2021-06-17 08:12:00|3479.6|3463.6|3481|3461|3481.6|3463.6|3479.6|3461|0
1623917530000|2021-06-17 08:12:10|3478.8|3462.8|3477.4|3461.4|3478.8|3462.8|3476.4|3460.4|0
1623917540000|2021-06-17 08:12:20|3477|3461|3477|3461|3477|3461|3477|3461|0
1623917550000|2021-06-17 08:12:30|3476.9|3460.9|3476.5|3460.5|3476.9|3460.9|3476.5|3460.5|0
1623917560000|2021-06-17 08:12:40|3476.4|3460.4|3476.5|3460.5|3476.5|3460.5|3476.1|3460.1|0
1623917570000|2021-06-17 08:12:50|3476.4|3460.4|3476.5|3460.5|3476.5|3460.5|3476|3460|0
1623917580000|2021-06-17 08:13:00|3477|3461|3480.3|3464.3|3480.8|3464.8|3476.2|3460.7|0
1623917590000|2021-06-17 08:13:10|3480.6|3464.6|3476.8|3460.8|3482.3|3464.6|3476.8|3460.8|1
1623917600000|2021-06-17 08:13:20|3476.9|3460.9|3478.1|3462.1|3479.6|3463.6|3476.9|3460.9|0
1623917610000|2021-06-17 08:13:30|3478.4|3462.4|3478.1|3462.1|3478.4|3462.4|3478.1|3462.1|0
1623917620000|2021-06-17 08:13:40|3477.7|3461.7|3478.1|3462.1|3478.1|3462.1|3477.7|3461.7|0
1623917630000|2021-06-17 08:13:50|3477.6|3461.6|3477.6|3461.6|3477.6|3461.6|3477.6|3461.6|0
1623917640000|2021-06-17 08:14:00|3477.2|3461.2|3477.6|3461.6|3477.6|3461.6|3477.2|3461.2|0
1623917650000|2021-06-17 08:14:10|3477.2|3461.2|3476.3|3460.3|3477.2|3461.2|3476.3|3460.3|0
1623917660000|2021-06-17 08:14:20|3476.4|3460.4|3481.4|3461.4|3481.4|3462.3|3476.4|3460.4|0
1623917670000|2021-06-17 08:14:30|3479.9|3463.9|3485.1|3465.1|3485.1|3466.9|3479.9|3463.9|0
1623917680000|2021-06-17 08:14:40|3482.9|3466.9|3484.9|3464.9|3485.3|3466.9|3482.9|3464.9|0
1623917690000|2021-06-17 08:14:50|3484.8|3464.8|3478.9|3462.9|3484.8|3464.8|3478.2|3461.2|0
1623917700000|2021-06-17 08:15:00|3478.3|3462.3|3477.8|3461.8|3478.3|3462.3|3477.8|3461.8|0
1623917710000|2021-06-17 08:15:10|3474.6|3462.6|3477.9|3461.9|3478.4|3462.6|3474.6|3460.7|0
1623917720000|2021-06-17 08:15:20|3478.4|3462.4|3478.9|3462.9|3482.6|3464.1|3478.4|3462.4|0
1623917730000|2021-06-17 08:15:30|3478.8|3462.8|3477.9|3461.9|3478.8|3462.8|3477.9|3461.9|0
1623917740000|2021-06-17 08:15:40|3478.3|3462.3|3477.1|3461.1|3478.3|3462.3|3477.1|3461.1|0
1623917750000|2021-06-17 08:15:50|3477.6|3461.6|3477.6|3461.6|3477.6|3461.6|3477.6|3461.6|0
1623917760000|2021-06-17 08:16:00|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3474.1|3462.1|0
1623917770000|2021-06-17 08:16:10|3474.2|3462.2|3468.3|3456.3|3474.6|3462.6|3468.3|3456.3|1
1623917780000|2021-06-17 08:16:20|3467.1|3455.1|3465.8|3453.8|3469.5|3455.1|3465.7|3452.7|3
1623917790000|2021-06-17 08:16:30|3465.7|3453.7|3461|3449|3465.7|3453.7|3461|3449|0
1623917800000|2021-06-17 08:16:40|3460.8|3448.8|3456.3|3444.3|3461|3449|3456.3|3444.3|0
1623917810000|2021-06-17 08:16:50|3455.3|3443.3|3456.7|3444.7|3457.8|3445.8|3455.3|3443.3|1
1623917820000|2021-06-17 08:17:00|3457.2|3445.2|3455.3|3443.3|3457.7|3445.7|3454.8|3442.8|1
1623917830000|2021-06-17 08:17:10|3455.7|3443.7|3455.7|3443.7|3455.7|3443.7|3455.3|3443.3|0
1623917840000|2021-06-17 08:17:20|3455.8|3443.8|3458.5|3446.5|3458.5|3446.5|3455.8|3443.8|0
1623917850000|2021-06-17 08:17:30|3458|3446|3456|3444|3458|3446|3456|3444|0
1623917860000|2021-06-17 08:17:40|3456.1|3444.1|3458.9|3446.9|3458.9|3446.9|3456.1|3444.1|0
1623917870000|2021-06-17 08:17:50|3459.1|3447.1|3461.5|3449.5|3461.5|3449.5|3459.1|3447.1|0
1623917880000|2021-06-17 08:18:00|3462.5|3450.5|3464.4|3452.4|3464.4|3452.4|3462.4|3450.4|0
1623917890000|2021-06-17 08:18:10|3466.6|3446.6|3464.4|3452.4|3466.6|3452.6|3464.4|3446.6|1
1623917900000|2021-06-17 08:18:20|3464.9|3452.9|3460.8|3448.8|3464.9|3452.9|3460.8|3446.2|1
1623917910000|2021-06-17 08:18:30|3462.5|3446.5|3464.7|3448.7|3464.7|3448.7|3462.2|3446.2|0
1623917920000|2021-06-17 08:18:40|3464.3|3448.3|3462.2|3450.2|3464.3|3450.2|3462.2|3448.3|0
1623917930000|2021-06-17 08:18:50|3464|3448|3460.7|3448.7|3464|3448.7|3460.7|3446.9|0
1623917940000|2021-06-17 08:19:00|3461.2|3449.2|3460.5|3448.5|3461.2|3449.2|3460.5|3448.5|0
1623917950000|2021-06-17 08:19:10|3460.2|3448.2|3459.7|3447.7|3460.2|3448.2|3459.7|3447.7|0
1623917960000|2021-06-17 08:19:20|3459.5|3447.5|3463.4|3447.4|3463.4|3448|3459.5|3446.8|0
1623917970000|2021-06-17 08:19:30|3460.9|3448.9|3462.3|3450.3|3463.8|3450.3|3460.9|3447.4|0
1623917980000|2021-06-17 08:19:40|3462.2|3450.2|3461.7|3449.7|3462.8|3450.8|3461.7|3449.7|0
1623917990000|2021-06-17 08:19:50|3461.4|3449.4|3462.5|3450.5|3462.7|3450.7|3460.9|3448.9|0
1623918000000|2021-06-17 08:20:00|3462.7|3450.7|3465.4|3453.4|3465.9|3453.9|3462.7|3450.7|0
1623918010000|2021-06-17 08:20:10|3464|3452|3466.6|3450.6|3467|3452.8|3464|3450.6|10
1623918020000|2021-06-17 08:20:20|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|0
1623918040000|2021-06-17 08:20:40|3464.6|3452.6|3462.9|3446.9|3467.7|3452.6|3462.9|3445.4|0
1623918060000|2021-06-17 08:21:00|3465|3445|3463|3447|3465|3447|3463|3445|0
1623918070000|2021-06-17 08:21:10|3463.6|3447.6|3463.1|3447.1|3463.6|3447.6|3463.1|3447.1|0
1623918080000|2021-06-17 08:21:20|3463.5|3447.5|3463.5|3447.5|3463.6|3447.6|3463.5|3447.5|0
1623918090000|2021-06-17 08:21:30|3463.4|3447.4|3463.4|3447.4|3463.4|3447.4|3463.4|3447.4|0
1623918110000|2021-06-17 08:21:50|3463.5|3447.5|3463.5|3447.5|3463.5|3447.5|3463.5|3447.5|0
1623918120000|2021-06-17 08:22:00|3463|3447|3454.1|3442.1|3463|3447|3454.1|3442.1|0
1623918130000|2021-06-17 08:22:10|3452.9|3440.9|3452.9|3440.9|3452.9|3440.9|3452.9|3440.9|2
1623918140000|2021-06-17 08:22:20|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.1|3440.1|1
1623918150000|2021-06-17 08:22:30|3452.2|3440.2|3452.3|3440.3|3452.3|3440.3|3452.2|3440.2|2
1623918160000|2021-06-17 08:22:40|3449.4|3437.4|3449.9|3437.9|3449.9|3437.9|3448.9|3436.9|12
1623918170000|2021-06-17 08:22:50|3451.4|3439.4|3451.2|3439.2|3451.9|3439.9|3451.2|3439.2|0
1623918180000|2021-06-17 08:23:00|3451.6|3439.6|3452.9|3440.9|3452.9|3440.9|3451.6|3439.6|0
1623918190000|2021-06-17 08:23:10|3452.1|3440.1|3451.1|3439.1|3452.1|3440.1|3451.1|3439.1|0
1623918200000|2021-06-17 08:23:20|3451|3439|3452|3440|3452|3440|3451|3439|0
1623918210000|2021-06-17 08:23:30|3452.4|3440.4|3454|3442|3454|3442|3452.4|3440.4|0
1623918220000|2021-06-17 08:23:40|3453.9|3441.9|3453.1|3441.1|3453.9|3441.9|3453.1|3441.1|0
1623918240000|2021-06-17 08:24:00|3453|3441|3453.1|3441.1|3453.1|3441.1|3453|3441|0
1623918250000|2021-06-17 08:24:10|3453.5|3441.5|3453.5|3441.5|3453.5|3441.5|3453.5|3441.5|0
1623918270000|2021-06-17 08:24:30|3454.4|3442.4|3454.4|3442.4|3454.4|3442.4|3454.4|3442.4|0
1623918280000|2021-06-17 08:24:40|3454|3442|3454|3442|3454|3442|3454|3442|0
1623918290000|2021-06-17 08:24:50|3454.9|3442.9|3458.4|3442.4|3458.4|3443.8|3454.5|3442.4|0
1623918300000|2021-06-17 08:25:00|3459.1|3443.1|3458.6|3442.6|3459.1|3443.1|3458.6|3442.6|0
1623918310000|2021-06-17 08:25:10|3456.1|3444.1|3454.4|3442.4|3456.1|3444.1|3454.4|3442.4|0
1623918320000|2021-06-17 08:25:20|3453.9|3441.9|3454|3442|3454|3442|3453.5|3441.5|0
1623918340000|2021-06-17 08:25:40|3454.5|3442.5|3453.5|3441.5|3454.9|3442.9|3453.5|3441.5|0
1623918350000|2021-06-17 08:25:50|3453|3441|3453|3441|3453|3441|3453|3441|0
1623918360000|2021-06-17 08:26:00|3453.1|3441.1|3453|3441|3454.5|3442.5|3453|3441|0
1623918370000|2021-06-17 08:26:10|3454|3442|3453.5|3441.5|3454|3442|3453.5|3441.5|0
1623918380000|2021-06-17 08:26:20|3453.7|3441.7|3454.9|3442.9|3454.9|3442.9|3453.7|3441.7|0
1623918390000|2021-06-17 08:26:30|3454.2|3442.2|3453.5|3441.5|3454.2|3442.2|3453.5|3441.5|0
1623918410000|2021-06-17 08:26:50|3453|3441|3454.9|3442.9|3455.4|3443.4|3453|3441|0
1623918420000|2021-06-17 08:27:00|3455.6|3443.6|3454.4|3442.4|3455.6|3443.6|3454.4|3442.4|0
1623918430000|2021-06-17 08:27:10|3454.2|3442.2|3454.6|3442.6|3454.6|3442.6|3454.2|3442.2|0
1623918440000|2021-06-17 08:27:20|3454.2|3442.2|3453.4|3441.4|3454.2|3442.2|3452.9|3440.9|0
1623918450000|2021-06-17 08:27:30|3453.2|3441.2|3452.9|3440.9|3453.2|3441.2|3452.9|3440.9|0
1623918460000|2021-06-17 08:27:40|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|0
1623918470000|2021-06-17 08:27:50|3451.7|3439.7|3450.6|3434.6|3452.2|3439.7|3448.4|3434.6|6
1623918480000|2021-06-17 08:28:00|3451.4|3435.4|3448.5|3436.5|3451.4|3436.5|3448.5|3435.4|0
1623918510000|2021-06-17 08:28:30|3448.9|3436.9|3449.4|3433.4|3449.4|3436.9|3448.4|3433.4|0
1623918520000|2021-06-17 08:28:40|3449.8|3433.8|3446.5|3434.5|3449.8|3434.5|3446.5|3433|0
1623918530000|2021-06-17 08:28:50|3445.5|3433.5|3445.7|3429.7|3445.7|3433.5|3445.5|3429.7|0
1623918540000|2021-06-17 08:29:00|3445.3|3429.3|3444.9|3428.9|3445.3|3429.3|3443.9|3427.9|0
1623918550000|2021-06-17 08:29:10|3444.4|3428.4|3444.4|3428.4|3444.9|3428.9|3444.3|3428.3|0
1623918560000|2021-06-17 08:29:20|3444.5|3428.5|3445.3|3429.3|3445.4|3429.4|3444.4|3428.4|0
1623918570000|2021-06-17 08:29:30|3444.9|3428.9|3445.5|3429.5|3445.8|3429.8|3444.9|3428.9|0
1623918580000|2021-06-17 08:29:40|3446.3|3430.3|3446.8|3430.8|3448.9|3432.9|3444.7|3428.7|0
1623918590000|2021-06-17 08:29:50|3446|3430|3448.3|3432.3|3448.3|3432.3|3446|3430|0
1623918600000|2021-06-17 08:30:00|3448.2|3432.2|3450.5|3434.5|3450.9|3434.9|3447|3431|0
1623918610000|2021-06-17 08:30:10|3450|3434|3452.6|3432.6|3452.6|3435.3|3450|3432.6|0
1623918620000|2021-06-17 08:30:20|3451.9|3435.9|3454.8|3434.8|3455.7|3440.9|3451.9|3434.8|0
1623918630000|2021-06-17 08:30:30|3453.3|3441.3|3454.8|3434.8|3456.6|3441.3|3452.5|3434.4|0
1623918640000|2021-06-17 08:30:40|3451.9|3435.9|3453.8|3437.8|3453.8|3437.8|3451.8|3435.8|0
1623918650000|2021-06-17 08:30:50|3453.9|3437.9|3454.3|3438.3|3454.3|3438.3|3453.9|3437.9|0
1623918660000|2021-06-17 08:31:00|3453.9|3437.9|3453.9|3437.9|3453.9|3437.9|3453.9|3437.9|0
1623918670000|2021-06-17 08:31:10|3454|3438|3458.7|3442.7|3460.3|3446.1|3454|3438|0
1623918680000|2021-06-17 08:31:20|3458.2|3442.2|3461.7|3445.7|3461.7|3445.7|3458.2|3440.4|0
1623918690000|2021-06-17 08:31:30|3461.8|3445.8|3467.1|3451.1|3467.1|3451.1|3461.8|3445.8|0
1623918700000|2021-06-17 08:31:40|3464.9|3452.9|3466.3|3450.3|3467.7|3453.7|3464.9|3450.3|0
1623918710000|2021-06-17 08:31:50|3466.7|3450.7|3466.6|3454.6|3467.2|3454.6|3465.3|3450.7|0
1623918720000|2021-06-17 08:32:00|3465.8|3453.8|3466.4|3450.4|3467.2|3453.8|3464.3|3450.4|0
1623918730000|2021-06-17 08:32:10|3463.3|3451.3|3465.2|3449.2|3467|3451.3|3463.3|3447|0
1623918740000|2021-06-17 08:32:20|3464.7|3448.7|3457|3441|3464.7|3448.7|3457|3441|0
1623918750000|2021-06-17 08:32:30|3457.2|3441.2|3458|3442|3458|3444.8|3455.5|3441.2|0
1623918760000|2021-06-17 08:32:40|3458.4|3442.4|3459|3443|3459.1|3444.9|3456.9|3442.4|0
1623918770000|2021-06-17 08:32:50|3459.5|3443.5|3454.4|3438.4|3459.5|3443.5|3454.4|3438.4|0
1623918780000|2021-06-17 08:33:00|3454|3438|3451.9|3439.9|3454|3439.9|3451.9|3438|0
1623918790000|2021-06-17 08:33:10|3451.7|3439.7|3452.4|3436.4|3459|3445.3|3450.5|3436.4|0
1623918800000|2021-06-17 08:33:20|3453.2|3437.2|3451.3|3439.3|3453.2|3439.3|3451.2|3437.2|0
1623918810000|2021-06-17 08:33:30|3450.8|3438.8|3451.4|3435.4|3451.4|3438.8|3450.3|3435.4|0
1623918830000|2021-06-17 08:33:50|3451.8|3435.8|3449.9|3437.9|3451.8|3437.9|3449.9|3435.8|0
1623918840000|2021-06-17 08:34:00|3450.8|3438.8|3451.3|3439.3|3451.3|3439.3|3450.8|3438.8|0
1623918850000|2021-06-17 08:34:10|3451.7|3439.7|3447.5|3435.5|3451.7|3439.7|3447.5|3435.5|0
1623918860000|2021-06-17 08:34:20|3448.4|3436.4|3451.2|3435.2|3451.2|3437.7|3448.4|3434.8|0
1623918870000|2021-06-17 08:34:30|3449.7|3437.7|3449.3|3437.3|3449.7|3437.7|3449.3|3437.3|0
1623918880000|2021-06-17 08:34:40|3451.4|3435.4|3451.4|3435.4|3451.4|3435.4|3451.4|3435.4|0
1623918890000|2021-06-17 08:34:50|3449.3|3437.3|3448.9|3436.9|3450.8|3437.3|3448.9|3434.8|0
1623918900000|2021-06-17 08:35:00|3450.8|3434.8|3450.8|3434.8|3451.4|3436.9|3448.9|3434.8|0
1623918910000|2021-06-17 08:35:10|3450|3434|3446.8|3434.8|3450|3435.9|3446.8|3433.4|0
1623918920000|2021-06-17 08:35:20|3448.6|3432.6|3449|3433|3449|3433|3448.6|3432.6|0
1623918930000|2021-06-17 08:35:30|3447.9|3435.9|3449.4|3433.4|3449.4|3435.9|3447.9|3433.4|0
1623918940000|2021-06-17 08:35:40|3447.3|3435.3|3449.2|3433.2|3449.7|3435.3|3446.9|3433.2|1
1623918960000|2021-06-17 08:36:00|3447.1|3435.1|3446.7|3430.7|3447.8|3435.1|3445.3|3430.7|0
1623918970000|2021-06-17 08:36:10|3447.2|3431.2|3446.7|3430.7|3447.2|3431.2|3446.7|3430.7|4
1623918980000|2021-06-17 08:36:20|3446.6|3430.6|3444.6|3432.6|3446.7|3432.6|3444.4|3430.2|1
1623918990000|2021-06-17 08:36:30|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3443.4|3431.4|0
1623919000000|2021-06-17 08:36:40|3447.2|3431.2|3450.7|3434.7|3450.7|3434.7|3447.2|3431.2|0
1623919010000|2021-06-17 08:36:50|3453.1|3433.1|3450.9|3434.9|3453.1|3435.3|3450.4|3433.1|0
1623919020000|2021-06-17 08:37:00|3450.8|3434.8|3450.9|3434.9|3451.3|3435.3|3450.8|3434.8|0
1623919030000|2021-06-17 08:37:10|3451.3|3435.3|3453.4|3437.4|3453.4|3437.4|3451.3|3435.3|0
1623919040000|2021-06-17 08:37:20|3453.8|3437.8|3453.8|3437.8|3453.8|3437.8|3453.8|3437.8|0
1623919050000|2021-06-17 08:37:30|3459.2|3439.2|3458.6|3442.6|3459.2|3442.7|3457.1|3439.2|0
1623919060000|2021-06-17 08:37:40|3458.3|3442.3|3458.5|3438.5|3460.8|3442.3|3457.6|3437.6|0
1623919070000|2021-06-17 08:37:50|3458.6|3438.6|3460.1|3440.1|3460.1|3440.1|3458.6|3438.6|0
1623919080000|2021-06-17 08:38:00|3459.7|3439.7|3456.1|3436.1|3459.7|3440.3|3454.5|3436|0
1623919090000|2021-06-17 08:38:10|3455.6|3435.6|3455.1|3435.1|3455.6|3437.1|3453.1|3434.6|0
1623919100000|2021-06-17 08:38:20|3455.6|3435.6|3453.1|3437.1|3455.6|3437.1|3453.1|3435.6|0
1623919110000|2021-06-17 08:38:30|3453.2|3437.2|3453.1|3437.1|3453.6|3437.6|3453.1|3437.1|0
1623919120000|2021-06-17 08:38:40|3455.2|3435.2|3455.6|3435.6|3456|3436|3455.2|3435.2|0
1623919130000|2021-06-17 08:38:50|3454.8|3434.8|3452.9|3436.9|3454.8|3436.9|3452.9|3434.7|0
1623919140000|2021-06-17 08:39:00|3454.4|3434.4|3449.3|3433.3|3454.4|3434.4|3449.3|3433.3|0
1623919150000|2021-06-17 08:39:10|3448.5|3432.5|3440.2|3428.2|3448.5|3432.9|3439.7|3427.7|0
1623919160000|2021-06-17 08:39:20|3440|3428|3444|3432|3444.9|3432.9|3440|3428|4
1623919170000|2021-06-17 08:39:30|3443.8|3431.8|3447.7|3431.7|3447.7|3431.8|3442.5|3429.5|0
1623919180000|2021-06-17 08:39:40|3448|3432|3448.8|3432.8|3448.8|3432.8|3448|3432|0
1623919190000|2021-06-17 08:39:50|3448.5|3432.5|3448.2|3432.2|3448.5|3432.5|3448.2|3432.2|0
1623919200000|2021-06-17 08:40:00|3448.3|3432.3|3447.5|3431.5|3454.4|3436.4|3447.5|3431.5|0
1623919220000|2021-06-17 08:40:20|3447.2|3431.2|3446.3|3430.3|3447.2|3431.2|3446.3|3430.3|0
1623919230000|2021-06-17 08:40:30|3446.7|3430.7|3446.7|3430.7|3446.7|3430.7|3446.7|3430.7|0
1623919240000|2021-06-17 08:40:40|3446.8|3430.8|3448|3432|3448|3432|3446.8|3430.8|0
1623919250000|2021-06-17 08:40:50|3449.4|3433.4|3449.5|3433.5|3449.5|3433.5|3449.4|3433.4|0
1623919260000|2021-06-17 08:41:00|3449.4|3433.4|3449.4|3433.4|3449.5|3433.5|3449|3433|0
1623919270000|2021-06-17 08:41:10|3447.5|3435.5|3450.2|3434.2|3450.7|3435.5|3447.5|3434.2|0
1623919280000|2021-06-17 08:41:20|3450.7|3434.7|3451.8|3439.8|3451.8|3439.8|3449.8|3434.7|0
1623919320000|2021-06-17 08:42:00|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|0
1623919350000|2021-06-17 08:42:30|3451.6|3439.6|3451.1|3439.1|3451.6|3439.6|3451.1|3439.1|0
1623919360000|2021-06-17 08:42:40|3450.8|3438.8|3450.5|3438.5|3450.8|3438.8|3450.5|3438.5|0
1623919370000|2021-06-17 08:42:50|3450|3438|3450|3438|3450|3438|3450|3438|0
1623919380000|2021-06-17 08:43:00|3449.9|3437.9|3448.8|3436.8|3451|3437.9|3448.1|3434.6|0
1623919390000|2021-06-17 08:43:10|3448.5|3436.5|3448.5|3436.5|3448.9|3436.9|3448.1|3436.1|0
1623919410000|2021-06-17 08:43:30|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|0
1623919420000|2021-06-17 08:43:40|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|0
1623919430000|2021-06-17 08:43:50|3451|3435|3450.9|3438.9|3451.4|3438.9|3450.1|3435|0
1623919440000|2021-06-17 08:44:00|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|0
1623919450000|2021-06-17 08:44:10|3450.1|3438.1|3452|3436|3452|3438.1|3450.1|3436|0
1623919470000|2021-06-17 08:44:30|3451.9|3435.9|3448.9|3436.9|3451.9|3437.1|3448.9|3435.4|0
1623919480000|2021-06-17 08:44:40|3449|3437|3449.1|3437.1|3449.1|3437.1|3449|3437|0
1623919490000|2021-06-17 08:44:50|3449.6|3437.6|3449.6|3437.6|3450|3438|3449.6|3437.6|0
1623919500000|2021-06-17 08:45:00|3451.4|3435.4|3449.1|3437.1|3451.4|3437.6|3449.1|3435.4|0
1623919510000|2021-06-17 08:45:10|3449|3437|3450.8|3434.8|3450.8|3437|3449|3434.8|0
1623919520000|2021-06-17 08:45:20|3450.9|3434.9|3449.5|3437.5|3450.9|3437.5|3449.5|3434.9|0
1623919530000|2021-06-17 08:45:30|3449.6|3437.6|3454.3|3438.3|3454.3|3438.3|3449.6|3437.6|0
1623919540000|2021-06-17 08:45:40|3454.8|3438.8|3460.5|3444.5|3460.5|3444.5|3454.6|3438.6|0
1623919550000|2021-06-17 08:45:50|3461.1|3445.1|3464|3448|3464.8|3450.9|3461.1|3445.1|0
1623919560000|2021-06-17 08:46:00|3463.6|3447.6|3460.1|3448.1|3463.6|3449.5|3460.1|3447.6|0
1623919570000|2021-06-17 08:46:10|3459.3|3447.3|3460|3444|3460.5|3447.3|3459.3|3443.9|0
1623919580000|2021-06-17 08:46:20|3458.3|3446.3|3459.6|3443.6|3459.9|3446.3|3457.8|3443.6|0
1623919590000|2021-06-17 08:46:30|3457.5|3445.5|3457.2|3445.2|3457.7|3445.7|3457.2|3445.2|0
1623919600000|2021-06-17 08:46:40|3458.7|3446.7|3462|3446|3462|3449.4|3458.7|3444.2|0
1623919610000|2021-06-17 08:46:50|3462.8|3446.8|3461.4|3449.4|3462.8|3449.4|3460.9|3446.8|0
1623919620000|2021-06-17 08:47:00|3461.1|3449.1|3461|3449|3461.1|3449.1|3461|3449|0
1623919630000|2021-06-17 08:47:10|3460.5|3448.5|3460.1|3448.1|3460.5|3448.5|3460.1|3448.1|0
1623919640000|2021-06-17 08:47:20|3459.7|3447.7|3459.5|3447.5|3459.7|3447.7|3458.7|3446.7|0
1623919650000|2021-06-17 08:47:30|3460|3448|3462|3450|3462|3450|3459.9|3447.9|0
1623919660000|2021-06-17 08:47:40|3462.8|3450.8|3461.1|3449.1|3462.9|3450.9|3461.1|3449.1|0
1623919670000|2021-06-17 08:47:50|3461|3449|3459.7|3447.7|3461|3449|3459.7|3447.7|0
1623919680000|2021-06-17 08:48:00|3459.3|3447.3|3453.2|3441.2|3459.3|3447.3|3453.2|3441.2|0
1623919690000|2021-06-17 08:48:10|3452.3|3440.3|3452.4|3440.4|3452.4|3440.4|3452.3|3440.3|0
1623919700000|2021-06-17 08:48:20|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|0
1623919710000|2021-06-17 08:48:30|3453.7|3441.7|3453.7|3441.7|3453.8|3441.8|3453.7|3441.7|0
1623919740000|2021-06-17 08:49:00|3452.9|3440.9|3453.9|3437.9|3454.6|3440.9|3452.9|3437.9|0
1623919750000|2021-06-17 08:49:10|3454.2|3438.2|3451.4|3435.4|3454.2|3440.1|3450.9|3435.4|0
1623919760000|2021-06-17 08:49:20|3451|3435|3451.1|3435.1|3451.1|3435.1|3451|3435|0
1623919770000|2021-06-17 08:49:30|3451.2|3435.2|3452|3436|3452|3436|3451.2|3435.2|0
1623919780000|2021-06-17 08:49:40|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1623919790000|2021-06-17 08:49:50|3452.4|3436.4|3452|3436|3452.4|3436.4|3452|3436|0
1623919800000|2021-06-17 08:50:00|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1623919810000|2021-06-17 08:50:10|3452.7|3436.7|3452.2|3436.2|3452.7|3436.7|3452.2|3436.2|0
1623919820000|2021-06-17 08:50:20|3452.3|3436.3|3452.1|3436.1|3452.8|3436.8|3452.1|3436.1|0
1623919830000|2021-06-17 08:50:30|3451.7|3435.7|3451.3|3435.3|3451.7|3437.1|3448.7|3434.8|1
1623919840000|2021-06-17 08:50:40|3451.2|3435.2|3449|3437|3451.2|3437|3449|3434.8|0
1623919850000|2021-06-17 08:50:50|3449.9|3437.9|3451.6|3435.6|3451.6|3437.9|3449.4|3435.6|1
1623919860000|2021-06-17 08:51:00|3452|3436|3452.4|3436.4|3452.8|3436.8|3452|3436|0
1623919880000|2021-06-17 08:51:20|3452.8|3436.8|3454|3438|3454.4|3440.5|3452.5|3436.8|0
1623919890000|2021-06-17 08:51:30|3454.4|3438.4|3453|3441|3454.4|3441|3452.5|3438.4|0
1623919900000|2021-06-17 08:51:40|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|0
1623919910000|2021-06-17 08:51:50|3454|3438|3454|3438|3454|3438|3454|3438|0
1623919920000|2021-06-17 08:52:00|3453.6|3437.6|3453.6|3437.6|3453.6|3437.6|3453.6|3437.6|0
1623919930000|2021-06-17 08:52:10|3452.8|3436.8|3446.7|3434.7|3452.8|3436.8|3446.6|3434.6|2
1623919940000|2021-06-17 08:52:20|3446.6|3434.6|3446.7|3434.7|3446.7|3434.7|3446.2|3434.2|2
1623919950000|2021-06-17 08:52:30|3447.5|3435.5|3450.2|3434.2|3450.2|3436|3447.5|3434.2|3
1623919960000|2021-06-17 08:52:40|3451|3435|3448.5|3436.5|3451|3436.9|3448.5|3435|0
1623919970000|2021-06-17 08:52:50|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|0
1623919980000|2021-06-17 08:53:00|3449|3437|3449.4|3437.4|3449.4|3437.4|3449|3437|0
1623919990000|2021-06-17 08:53:10|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|0
1623920000000|2021-06-17 08:53:20|3449.9|3437.9|3448.4|3436.4|3449.9|3437.9|3448.4|3436.4|0
1623920010000|2021-06-17 08:53:30|3448|3436|3447.5|3435.5|3448|3436|3447.5|3435.5|0
1623920020000|2021-06-17 08:53:40|3447.6|3435.6|3447.6|3435.6|3447.6|3435.6|3447.6|3435.6|0
1623920030000|2021-06-17 08:53:50|3448|3436|3447.5|3435.5|3448|3436|3447.5|3435.5|0
1623920040000|2021-06-17 08:54:00|3449.8|3433.8|3451.8|3435.8|3451.9|3437.9|3449.8|3433.8|0
1623920050000|2021-06-17 08:54:10|3451.4|3435.4|3451.8|3435.8|3451.8|3435.8|3451.4|3435.4|0
1623920070000|2021-06-17 08:54:30|3449.9|3437.9|3452.9|3440.9|3452.9|3440.9|3449.9|3437.9|0
1623920080000|2021-06-17 08:54:40|3453.9|3441.9|3456.4|3444.4|3456.4|3444.4|3453.9|3441.9|0
1623920090000|2021-06-17 08:54:50|3455.5|3443.5|3456.9|3440.9|3456.9|3443.5|3455.5|3440.9|0
1623920100000|2021-06-17 08:55:00|3456.5|3440.5|3453.9|3441.9|3456.5|3441.9|3453.9|3440.5|0
1623920110000|2021-06-17 08:55:10|3456.9|3440.9|3462.4|3446.4|3462.4|3447.9|3454.9|3440.9|0
1623920120000|2021-06-17 08:55:20|3462.8|3446.8|3471.4|3455.4|3472.3|3456.3|3462.8|3446.8|4
1623920130000|2021-06-17 08:55:30|3471.8|3455.8|3471.3|3455.3|3474.4|3460.3|3471.3|3455.3|0
1623920140000|2021-06-17 08:55:40|3470.8|3454.8|3470.4|3454.4|3470.9|3454.9|3470.4|3454.4|0
1623920150000|2021-06-17 08:55:50|3470.5|3454.5|3467.4|3451.4|3470.9|3454.9|3467.4|3451.4|0
1623920160000|2021-06-17 08:56:00|3465.3|3453.3|3465.1|3445.1|3467.4|3453.3|3463.3|3445.1|0
1623920170000|2021-06-17 08:56:10|3464.2|3444.2|3462.8|3446.8|3464.2|3446.8|3462.3|3444.2|0
1623920180000|2021-06-17 08:56:20|3463.4|3447.4|3471.3|3451.3|3471.3|3453.4|3461.6|3447.4|0
1623920190000|2021-06-17 08:56:30|3471.4|3451.4|3469.6|3453.6|3471.4|3453.6|3469.6|3451.4|0
1623920200000|2021-06-17 08:56:40|3469.3|3453.3|3469.3|3453.3|3470.4|3454.4|3468.4|3452.4|0
1623920210000|2021-06-17 08:56:50|3468.4|3452.4|3468.9|3452.9|3468.9|3452.9|3467.4|3451.4|0
1623920220000|2021-06-17 08:57:00|3468.4|3452.4|3468.3|3452.3|3468.4|3452.4|3468.3|3452.3|0
1623920230000|2021-06-17 08:57:10|3466.3|3450.3|3466.2|3450.2|3466.3|3452.3|3464.3|3450.1|0
1623920240000|2021-06-17 08:57:20|3464.4|3452.4|3468.3|3452.3|3468.3|3452.4|3464.4|3450.2|0
1623920250000|2021-06-17 08:57:30|3468.8|3452.8|3468.8|3452.8|3468.8|3452.8|3468.8|3452.8|0
1623920270000|2021-06-17 08:57:50|3468.4|3452.4|3467.4|3451.4|3469.1|3455.3|3465.5|3451.4|0
1623920280000|2021-06-17 08:58:00|3465.3|3453.3|3462.3|3450.3|3466.7|3453.3|3462.3|3450.3|0
1623920290000|2021-06-17 08:58:10|3462|3450|3461.8|3449.8|3462.2|3450.2|3461.8|3449.8|1
1623920330000|2021-06-17 08:58:50|3462|3450|3462.2|3450.2|3462.3|3450.3|3462|3450|0
1623920340000|2021-06-17 08:59:00|3461.8|3449.8|3461.8|3449.8|3461.8|3449.8|3461|3449|0
1623920350000|2021-06-17 08:59:10|3461.7|3449.7|3466.6|3450.6|3466.6|3451.7|3461|3449|4
1623920360000|2021-06-17 08:59:20|3466.2|3450.2|3465.7|3453.7|3467.2|3453.7|3465.7|3450.2|0
1623920370000|2021-06-17 08:59:30|3466.6|3454.6|3467.1|3455.1|3467.1|3455.1|3466.6|3454.6|0
1623920380000|2021-06-17 08:59:40|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.2|3454.2|0
1623920390000|2021-06-17 08:59:50|3466.2|3454.2|3466.2|3454.2|3466.2|3454.2|3465.7|3453.7|0
1623920400000|2021-06-17 09:00:00|3466.3|3454.3|3463.1|3451.1|3466.7|3454.7|3463.1|3449.2|0
1623920410000|2021-06-17 09:00:10|3462.7|3450.7|3463.8|3447.8|3464.2|3450.7|3462.7|3447.8|0
1623920420000|2021-06-17 09:00:20|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|0
1623920430000|2021-06-17 09:00:30|3459.4|3447.4|3459.2|3447.2|3459.6|3447.6|3459.1|3447.1|0
1623920440000|2021-06-17 09:00:40|3459.8|3447.8|3457.6|3445.6|3459.8|3447.8|3457.6|3445.6|0
1623920450000|2021-06-17 09:00:50|3457.4|3445.4|3457.6|3445.6|3457.6|3445.6|3457.1|3445.1|0
1623920460000|2021-06-17 09:01:00|3457.3|3445.3|3455.6|3443.6|3457.3|3445.3|3455.6|3443.6|0
1623920470000|2021-06-17 09:01:10|3455.2|3443.2|3456.1|3444.1|3456.1|3444.1|3455.2|3443.2|0
1623920480000|2021-06-17 09:01:20|3454.7|3442.7|3454.2|3442.2|3454.7|3442.7|3454.2|3442.2|0
1623920490000|2021-06-17 09:01:30|3454.6|3442.6|3454.1|3442.1|3455.7|3443.7|3453.8|3441.8|0
1623920500000|2021-06-17 09:01:40|3454.2|3442.2|3451.6|3439.6|3454.2|3442.2|3451.6|3439.6|0
1623920510000|2021-06-17 09:01:50|3451.2|3439.2|3450.1|3438.1|3451.2|3439.2|3450.1|3438.1|0
1623920520000|2021-06-17 09:02:00|3449.6|3437.6|3450.1|3438.1|3450.1|3438.1|3449.6|3437.6|0
1623920530000|2021-06-17 09:02:10|3450.6|3438.6|3450.1|3438.1|3450.6|3438.6|3449.6|3437.6|0
1623920540000|2021-06-17 09:02:20|3449.6|3437.6|3450.6|3438.6|3450.6|3438.6|3449.6|3437.6|0
1623920550000|2021-06-17 09:02:30|3450.7|3438.7|3453.6|3441.6|3453.7|3441.7|3450.6|3438.6|0
1623920560000|2021-06-17 09:02:40|3453.2|3441.2|3453.6|3441.6|3453.6|3441.6|3453.1|3441.1|0
1623920570000|2021-06-17 09:02:50|3453.2|3441.2|3458.7|3446.7|3458.7|3446.7|3453.1|3441.1|0
1623920580000|2021-06-17 09:03:00|3458.6|3446.6|3454.1|3442.1|3458.6|3446.6|3454.1|3442.1|0
1623920590000|2021-06-17 09:03:10|3453.7|3441.7|3454.6|3442.6|3454.7|3442.7|3453.7|3441.7|0
1623920600000|2021-06-17 09:03:20|3455.1|3443.1|3454.1|3442.1|3455.1|3443.1|3454.1|3442.1|0
1623920610000|2021-06-17 09:03:30|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|0
1623920620000|2021-06-17 09:03:40|3453.4|3441.4|3448.7|3436.7|3453.4|3441.4|3448.4|3435.9|0
1623920640000|2021-06-17 09:04:00|3449.2|3437.2|3448.7|3436.7|3449.3|3437.3|3448.7|3436.7|0
1623920650000|2021-06-17 09:04:10|3447.8|3435.8|3446.9|3434.9|3447.8|3435.8|3446.9|3434.9|0
1623920660000|2021-06-17 09:04:20|3446.5|3434.5|3448.7|3436.7|3448.7|3436.7|3446.4|3434.4|0
1623920670000|2021-06-17 09:04:30|3449|3437|3448.7|3436.7|3449|3437|3448.7|3436.7|0
1623920680000|2021-06-17 09:04:40|3449.3|3437.3|3448.5|3436.5|3451|3437.7|3448.5|3435|3
1623920690000|2021-06-17 09:04:50|3447.7|3435.7|3446.8|3434.8|3447.7|3435.7|3446.8|3434.8|0
1623920700000|2021-06-17 09:05:00|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1623920710000|2021-06-17 09:05:10|3445.8|3433.8|3444.6|3432.6|3445.8|3433.8|3444.6|3432.6|0
1623920720000|2021-06-17 09:05:20|3444.5|3432.5|3442|3430|3444.5|3432.5|3442|3430|2
1623920730000|2021-06-17 09:05:30|3441.6|3429.6|3443.4|3431.4|3443.4|3431.4|3441.5|3429.5|0
1623920740000|2021-06-17 09:05:40|3443.6|3431.6|3444.8|3432.8|3444.8|3432.8|3443.3|3431.3|0
1623920750000|2021-06-17 09:05:50|3445.1|3433.1|3446.8|3434.8|3446.8|3434.8|3445.1|3433.1|0
1623920760000|2021-06-17 09:06:00|3447.3|3435.3|3447.3|3435.3|3447.3|3435.3|3447.3|3435.3|0
1623920770000|2021-06-17 09:06:10|3446.8|3434.8|3447.3|3435.3|3447.3|3435.3|3446.8|3434.8|0
1623920780000|2021-06-17 09:06:20|3447.2|3435.2|3445.8|3433.8|3447.4|3435.4|3443.9|3431.9|0
1623920790000|2021-06-17 09:06:30|3444.4|3432.4|3446|3434|3446|3434|3444.4|3432.4|0
1623920800000|2021-06-17 09:06:40|3445.9|3433.9|3445.5|3433.5|3446|3434|3445.5|3433.5|0
1623920810000|2021-06-17 09:06:50|3445|3433|3445.5|3433.5|3448|3433.9|3443.9|3431.9|4
1623920820000|2021-06-17 09:07:00|3445.3|3433.3|3445.4|3433.4|3445.5|3433.5|3443.8|3431.8|0
1623920830000|2021-06-17 09:07:10|3445.8|3433.8|3444.8|3432.8|3446.3|3434.3|3444.8|3432.8|0
1623920850000|2021-06-17 09:07:30|3445.2|3433.2|3445.2|3433.2|3445.7|3433.7|3445.2|3433.2|0
1623920860000|2021-06-17 09:07:40|3444.8|3432.8|3445.2|3433.2|3445.2|3433.2|3444.8|3432.8|0
1623920870000|2021-06-17 09:07:50|3445.3|3433.3|3448.3|3436.3|3451|3436.3|3445.3|3433.3|0
1623920880000|2021-06-17 09:08:00|3447.8|3435.8|3447.8|3435.8|3447.8|3435.8|3447.8|3435.8|0
1623920890000|2021-06-17 09:08:10|3448.3|3436.3|3448.3|3436.3|3448.3|3436.3|3448.3|3436.3|0
1623920910000|2021-06-17 09:08:30|3448.1|3436.1|3448.1|3436.1|3448.9|3436.9|3448.1|3436.1|0
1623920920000|2021-06-17 09:08:40|3448|3436|3446.7|3434.7|3448|3436|3446.7|3434.7|0
1623920940000|2021-06-17 09:09:00|3446.6|3434.6|3448.3|3436.3|3448.3|3436.3|3445.8|3433.8|0
1623920950000|2021-06-17 09:09:10|3448.2|3436.2|3447.8|3435.8|3448.2|3436.2|3447.8|3435.8|0
1623920960000|2021-06-17 09:09:20|3447.9|3435.9|3448.3|3436.3|3448.3|3436.3|3447.9|3435.9|0
1623920970000|2021-06-17 09:09:30|3448.5|3436.5|3448.9|3436.9|3448.9|3436.9|3448.5|3436.5|0
1623920980000|2021-06-17 09:09:40|3449|3437|3449.3|3437.3|3449.4|3437.4|3449|3437|0
1623920990000|2021-06-17 09:09:50|3448.9|3436.9|3449.4|3437.4|3449.4|3437.4|3448.9|3436.9|0
1623921000000|2021-06-17 09:10:00|3449.3|3437.3|3449.3|3437.3|3449.3|3437.3|3449.3|3437.3|0
1623921010000|2021-06-17 09:10:10|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|0
1623921020000|2021-06-17 09:10:20|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|0
1623921030000|2021-06-17 09:10:30|3448.3|3436.3|3448.8|3436.8|3448.8|3436.8|3448.3|3436.3|0
1623921040000|2021-06-17 09:10:40|3448.3|3436.3|3448.3|3436.3|3448.3|3436.3|3448.3|3436.3|0
1623921090000|2021-06-17 09:11:30|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|0
1623921100000|2021-06-17 09:11:40|3447.8|3435.8|3447.3|3435.3|3447.8|3435.8|3446.9|3434.9|0
1623921120000|2021-06-17 09:12:00|3446.9|3434.9|3444.9|3432.9|3446.9|3434.9|3444.9|3432.9|0
1623921130000|2021-06-17 09:12:10|3444.5|3432.5|3444.4|3432.4|3444.5|3432.5|3444.4|3432.4|0
1623921180000|2021-06-17 09:13:00|3444|3432|3443.9|3431.9|3444|3432|3443.9|3431.9|0
1623921190000|2021-06-17 09:13:10|3443.5|3431.5|3443.4|3431.4|3443.5|3431.5|3443.4|3431.4|0
1623921200000|2021-06-17 09:13:20|3443.3|3431.3|3442.6|3430.6|3443.3|3431.3|3442.6|3430.6|1
1623921210000|2021-06-17 09:13:30|3442.1|3430.1|3442.1|3430.1|3442.6|3430.6|3442.1|3430.1|1
1623921220000|2021-06-17 09:13:40|3443|3431|3443|3431|3443|3431|3443|3431|5
1623921240000|2021-06-17 09:14:00|3442.9|3430.9|3442|3430|3443|3431|3442|3430|0
1623921260000|2021-06-17 09:14:20|3443|3431|3443|3431|3443|3431|3443|3431|0
1623921300000|2021-06-17 09:15:00|3442.9|3430.9|3443|3431|3443|3431|3442.9|3430.9|0
1623921310000|2021-06-17 09:15:10|3443.1|3431.1|3443|3431|3443.5|3431.5|3443|3431|0
1623921320000|2021-06-17 09:15:20|3443.1|3431.1|3443.5|3431.5|3443.5|3431.5|3443.1|3431.1|0
1623921350000|2021-06-17 09:15:50|3444.8|3432.8|3444.9|3432.9|3444.9|3432.9|3444.8|3432.8|0
1623921360000|2021-06-17 09:16:00|3445.7|3433.7|3445.3|3433.3|3446.1|3434.1|3445.3|3433.3|0
1623921370000|2021-06-17 09:16:10|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|0
1623921380000|2021-06-17 09:16:20|3444.2|3432.2|3444.4|3432.4|3444.4|3432.4|3443.4|3431.4|0
1623921400000|2021-06-17 09:16:40|3444.5|3432.5|3447.8|3435.8|3447.8|3435.8|3444.5|3432.5|0
1623921410000|2021-06-17 09:16:50|3449|3433|3443.5|3431.5|3449|3434.3|3443|3431|0
1623921420000|2021-06-17 09:17:00|3443|3431|3442.4|3430.4|3443.4|3431.4|3442.4|3430.4|0
1623921430000|2021-06-17 09:17:10|3442.1|3430.1|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|1
1623921440000|2021-06-17 09:17:20|3442.4|3430.4|3440.8|3428.8|3442.4|3430.4|3440.2|3428.2|7
1623921450000|2021-06-17 09:17:30|3441.3|3429.3|3441.6|3429.6|3441.6|3429.6|3441.3|3429.3|0
1623921460000|2021-06-17 09:17:40|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|0
1623921480000|2021-06-17 09:18:00|3441.6|3429.6|3442.2|3430.2|3442.2|3430.2|3441.6|3429.6|0
1623921490000|2021-06-17 09:18:10|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|0
1623921500000|2021-06-17 09:18:20|3443.1|3431.1|3445.1|3433.1|3447.8|3433.5|3443.1|3430|0
1623921510000|2021-06-17 09:18:30|3443.5|3431.5|3443|3431|3443.5|3431.5|3442.6|3430.6|0
1623921520000|2021-06-17 09:18:40|3442.7|3430.7|3443.1|3431.1|3443.1|3431.1|3442.7|3430.7|0
1623921530000|2021-06-17 09:18:50|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|0
1623921540000|2021-06-17 09:19:00|3442.2|3430.2|3441.7|3429.7|3442.2|3430.2|3441.7|3429.7|0
1623921570000|2021-06-17 09:19:30|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|0
1623921580000|2021-06-17 09:19:40|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|0
1623921590000|2021-06-17 09:19:50|3441.3|3429.3|3442.1|3430.1|3442.1|3430.1|3441.3|3429.3|0
1623921600000|2021-06-17 09:20:00|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|0
1623921630000|2021-06-17 09:20:30|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|0
1623921640000|2021-06-17 09:20:40|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|0
1623921650000|2021-06-17 09:20:50|3445.2|3429.2|3445.2|3429.2|3445.2|3431|3443|3428.4|0
1623921660000|2021-06-17 09:21:00|3445.6|3429.6|3443.5|3431.5|3445.6|3431.5|3443.5|3429.6|0
1623921680000|2021-06-17 09:21:20|3446.8|3430.8|3447.6|3431.6|3447.6|3431.6|3446.8|3430.8|0
1623921690000|2021-06-17 09:21:30|3448.3|3432.3|3446.9|3430.9|3448.3|3432.3|3446.9|3430.9|0
1623921700000|2021-06-17 09:21:40|3447.2|3431.2|3447|3431|3449.2|3433.2|3446.9|3430.9|0
1623921710000|2021-06-17 09:21:50|3447.2|3431.2|3449.6|3433.6|3449.6|3433.6|3447|3431|0
1623921720000|2021-06-17 09:22:00|3449.8|3433.8|3443.1|3431.1|3449.8|3433.8|3443.1|3429.6|0
1623921730000|2021-06-17 09:22:10|3443|3431|3443|3431|3443|3431|3443|3431|0
1623921740000|2021-06-17 09:22:20|3446.9|3430.9|3446.9|3430.9|3446.9|3430.9|3446.9|3430.9|0
1623921760000|2021-06-17 09:22:40|3446|3430|3445.6|3429.6|3446.1|3430.1|3445.6|3429.6|0
1623921770000|2021-06-17 09:22:50|3445.7|3429.7|3447|3431|3448.8|3432.8|3445.7|3429.7|0
1623921780000|2021-06-17 09:23:00|3444.9|3432.9|3444.9|3432.9|3444.9|3432.9|3444.9|3432.9|0
1623921790000|2021-06-17 09:23:10|3446.4|3430.4|3443.9|3431.9|3446.4|3431.9|3443.9|3430.4|0
1623921810000|2021-06-17 09:23:30|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|0
1623921830000|2021-06-17 09:23:50|3446.5|3430.5|3446.5|3430.5|3446.5|3430.5|3446.5|3430.5|0
1623921840000|2021-06-17 09:24:00|3446.1|3430.1|3445.6|3429.6|3446.4|3430.4|3445.6|3429.6|0
1623921850000|2021-06-17 09:24:10|3442.7|3430.7|3445.6|3429.6|3446.5|3430.7|3442.6|3428.8|0
1623921860000|2021-06-17 09:24:20|3443.5|3431.5|3446.6|3434.6|3446.6|3434.6|3440.8|3428.8|0
1623921870000|2021-06-17 09:24:30|3446.5|3434.5|3446.5|3434.5|3446.5|3434.5|3446.5|3434.5|0
1623921880000|2021-06-17 09:24:40|3449.3|3433.3|3449.2|3433.2|3449.8|3434.6|3446.6|3433|0
1623921890000|2021-06-17 09:24:50|3448.3|3432.3|3447|3431|3448.3|3432.3|3447|3431|0
1623921900000|2021-06-17 09:25:00|3447.4|3431.4|3445.1|3433.1|3447.4|3433.1|3445.1|3430.9|0
1623921920000|2021-06-17 09:25:20|3445.5|3433.5|3445.5|3433.5|3447.6|3433.5|3445.5|3431.6|0
1623921940000|2021-06-17 09:25:40|3447.6|3431.6|3446.5|3434.5|3448.2|3434.5|3446.1|3431.6|0
1623921950000|2021-06-17 09:25:50|3446.7|3434.7|3447.6|3431.6|3447.6|3434.7|3445.7|3431.6|0
1623921960000|2021-06-17 09:26:00|3448.4|3432.4|3447.6|3431.6|3448.4|3434.6|3445.1|3431.6|0
1623921970000|2021-06-17 09:26:10|3445.1|3433.1|3446.5|3434.5|3448.4|3434.5|3445.1|3431.2|0
1623921980000|2021-06-17 09:26:20|3448.4|3432.4|3446.6|3434.6|3448.4|3434.6|3446.1|3432.4|0
1623921990000|2021-06-17 09:26:30|3446.2|3434.2|3449.1|3437.1|3451.5|3437.1|3446.2|3434.2|0
1623922000000|2021-06-17 09:26:40|3450.5|3434.5|3449.3|3437.3|3451.3|3437.3|3449.3|3434.4|0
1623922010000|2021-06-17 09:26:50|3453.6|3433.6|3453.9|3441.9|3456.7|3441.9|3453.6|3433.6|0
1623922030000|2021-06-17 09:27:10|3453.5|3441.5|3453.1|3441.1|3453.5|3441.5|3453.1|3441.1|0
1623922040000|2021-06-17 09:27:20|3454|3442|3454|3442|3454|3442|3454|3442|0
1623922050000|2021-06-17 09:27:30|3453.3|3441.3|3451.4|3439.4|3453.3|3441.3|3451.4|3439.4|0
1623922060000|2021-06-17 09:27:40|3456|3440|3450.8|3438.8|3458.5|3440|3450.8|3437.5|0
1623922070000|2021-06-17 09:27:50|3450.2|3438.2|3448.2|3436.2|3452.1|3438.2|3448.2|3434.3|0
1623922080000|2021-06-17 09:28:00|3447.4|3435.4|3446.3|3434.3|3451.7|3435.8|3445.3|3433.3|0
1623922090000|2021-06-17 09:28:10|3444.3|3432.3|3446.1|3434.1|3446.5|3434.5|3444.3|3432.3|0
1623922110000|2021-06-17 09:28:30|3446.5|3434.5|3445.6|3433.6|3446.5|3434.5|3445.6|3433.6|0
1623922120000|2021-06-17 09:28:40|3445.8|3433.8|3446.5|3434.5|3446.5|3434.5|3445.8|3433.8|0
1623922130000|2021-06-17 09:28:50|3446.9|3434.9|3445.8|3433.8|3446.9|3434.9|3445.6|3433.6|0
1623922140000|2021-06-17 09:29:00|3445.6|3433.6|3445.6|3433.6|3445.8|3433.8|3445.6|3433.6|0
1623922150000|2021-06-17 09:29:10|3446|3434|3446|3434|3446|3434|3446|3434|0
1623922170000|2021-06-17 09:29:30|3446.3|3434.3|3447.5|3435.5|3448.9|3435.5|3446.3|3432.9|1
1623922180000|2021-06-17 09:29:40|3447.4|3435.4|3447.4|3435.4|3447.4|3435.4|3447.4|3435.4|0
1623922200000|2021-06-17 09:30:00|3447.8|3435.8|3447.4|3435.4|3447.8|3435.8|3446.6|3434.6|0
1623922210000|2021-06-17 09:30:10|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|3447.8|3435.8|0
1623922220000|2021-06-17 09:30:20|3451.9|3435.9|3453.5|3437.5|3453.5|3437.5|3451.9|3435.9|0
1623922230000|2021-06-17 09:30:30|3453|3437|3453|3437|3453.5|3437.5|3451.6|3435.6|0
1623922240000|2021-06-17 09:30:40|3453.1|3437.1|3453.4|3437.4|3453.4|3437.4|3453.1|3437.1|0
1623922250000|2021-06-17 09:30:50|3453.5|3437.5|3453|3437|3453.5|3437.5|3453|3437|0
1623922260000|2021-06-17 09:31:00|3452.9|3436.9|3453.1|3437.1|3455.1|3437.4|3452.9|3435.1|0
1623922270000|2021-06-17 09:31:10|3453.5|3437.5|3458.3|3442.3|3458.5|3442.4|3453.5|3437.5|0
1623922280000|2021-06-17 09:31:20|3459.7|3439.7|3457|3441|3459.7|3441.4|3457|3439.7|0
1623922290000|2021-06-17 09:31:30|3456.4|3440.4|3452.9|3436.9|3457.6|3440.4|3452.4|3436.4|0
1623922300000|2021-06-17 09:31:40|3455.4|3435.4|3456.5|3436.5|3456.5|3439|3454.6|3435.4|0
1623922310000|2021-06-17 09:31:50|3453.5|3437.5|3457.9|3441.9|3459.7|3442|3453.5|3435.8|0
1623922320000|2021-06-17 09:32:00|3458|3442|3458.4|3442.4|3458.4|3442.4|3457.8|3441.8|0
1623922330000|2021-06-17 09:32:10|3458.2|3442.2|3457.9|3441.9|3458.2|3442.2|3457.9|3441.9|0
1623922340000|2021-06-17 09:32:20|3458|3442|3458|3442|3458.4|3442.4|3457|3441|0
1623922350000|2021-06-17 09:32:30|3457.9|3441.9|3458.5|3442.5|3458.5|3442.5|3457.9|3441.9|0
1623922360000|2021-06-17 09:32:40|3458.9|3442.9|3463|3443|3463|3443|3458.9|3442.9|0
1623922370000|2021-06-17 09:32:50|3463.5|3443.5|3463.4|3447.4|3463.5|3447.5|3462.2|3443.5|0
1623922380000|2021-06-17 09:33:00|3463.3|3447.3|3461|3445|3463.4|3447.4|3460.5|3444.5|0
1623922390000|2021-06-17 09:33:10|3461.4|3445.4|3461.3|3445.3|3461.4|3445.4|3460.8|3444.8|0
1623922400000|2021-06-17 09:33:20|3459.5|3447.5|3461.3|3445.3|3461.3|3447.9|3459.5|3445.3|0
1623922410000|2021-06-17 09:33:30|3459.4|3447.4|3463.5|3447.5|3463.5|3448|3459.4|3446.7|0
1623922420000|2021-06-17 09:33:40|3463.6|3447.6|3466.5|3446.5|3466.5|3448.3|3463.4|3446.5|0
1623922430000|2021-06-17 09:33:50|3464.5|3448.5|3467.9|3451.9|3468.1|3451.9|3464.5|3448.1|0
1623922440000|2021-06-17 09:34:00|3467.8|3451.8|3463.4|3447.4|3467.9|3451.9|3463|3446.3|0
1623922450000|2021-06-17 09:34:10|3464.8|3452.8|3465.2|3445.2|3466.9|3452.9|3464.7|3444.7|0
1623922460000|2021-06-17 09:34:20|3465.3|3445.3|3465.9|3445.9|3465.9|3445.9|3465.3|3445.3|0
1623922470000|2021-06-17 09:34:30|3466|3446|3465.9|3449.9|3466|3449.9|3462.8|3443.9|0
1623922480000|2021-06-17 09:34:40|3465.5|3449.5|3465.9|3449.9|3465.9|3449.9|3465.5|3449.5|0
1623922490000|2021-06-17 09:34:50|3466|3450|3467.4|3451.4|3467.4|3451.4|3466|3450|0
1623922500000|2021-06-17 09:35:00|3467.8|3451.8|3470.3|3454.3|3470.5|3454.3|3467.8|3450.5|0
1623922510000|2021-06-17 09:35:10|3468.4|3456.4|3470.7|3454.7|3471.9|3458.3|3468.4|3454.7|0
1623922520000|2021-06-17 09:35:20|3470.2|3454.2|3471.6|3455.6|3471.6|3458.8|3469.3|3454.2|0
1623922530000|2021-06-17 09:35:30|3471.7|3455.7|3472.1|3456.1|3472.1|3456.1|3471.7|3455.7|0
1623922540000|2021-06-17 09:35:40|3470.8|3454.8|3469.2|3453.2|3472.1|3455.3|3469.2|3452.1|0
1623922550000|2021-06-17 09:35:50|3469.1|3453.1|3469.1|3453.1|3469.2|3453.2|3469.1|3453.1|0
1623922560000|2021-06-17 09:36:00|3467.9|3451.9|3468.7|3452.7|3468.7|3452.7|3467.9|3451.9|0
1623922570000|2021-06-17 09:36:10|3468.6|3452.6|3466.4|3450.4|3468.6|3452.6|3466.4|3450.4|0
1623922580000|2021-06-17 09:36:20|3466.5|3450.5|3468.5|3456.5|3468.5|3456.5|3466.5|3450.5|0
1623922590000|2021-06-17 09:36:30|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|0
1623922600000|2021-06-17 09:36:40|3468.5|3456.5|3468.1|3456.1|3468.5|3456.5|3468.1|3456.1|0
1623922610000|2021-06-17 09:36:50|3468.5|3456.5|3469|3457|3470|3458|3468.5|3456.5|0
1623922620000|2021-06-17 09:37:00|3468.9|3456.9|3468.9|3456.9|3469|3457|3468.9|3456.9|0
1623922630000|2021-06-17 09:37:10|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|0
1623922640000|2021-06-17 09:37:20|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|0
1623922680000|2021-06-17 09:38:00|3468.1|3456.1|3468.1|3456.1|3468.4|3456.4|3468.1|3456.1|0
1623922690000|2021-06-17 09:38:10|3468|3456|3467.9|3455.9|3468|3456|3467.9|3455.9|0
1623922700000|2021-06-17 09:38:20|3468.3|3456.3|3468.3|3456.3|3468.3|3456.3|3468.3|3456.3|0
1623922710000|2021-06-17 09:38:30|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|0
1623922720000|2021-06-17 09:38:40|3468.5|3456.5|3467.9|3455.9|3468.5|3456.5|3467.9|3455.9|0
1623922730000|2021-06-17 09:38:50|3468|3456|3468|3456|3468|3456|3467.9|3455.9|0
1623922740000|2021-06-17 09:39:00|3466.3|3454.3|3459.9|3447.9|3466.7|3454.7|3459.9|3447.9|2
1623922750000|2021-06-17 09:39:10|3459.7|3447.7|3463.4|3447.4|3463.5|3447.9|3459.7|3446.3|0
1623922760000|2021-06-17 09:39:20|3463.3|3447.3|3463.3|3447.3|3463.3|3447.3|3463.3|3447.3|0
1623922770000|2021-06-17 09:39:30|3462.9|3446.9|3462.9|3446.9|3462.9|3446.9|3462.9|3446.9|0
1623922780000|2021-06-17 09:39:40|3462.5|3446.5|3456.8|3444.8|3462.5|3447.1|3456.8|3444.8|0
1623922790000|2021-06-17 09:39:50|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1623922800000|2021-06-17 09:40:00|3455.1|3443.1|3454.5|3438.5|3455.1|3443.1|3451.6|3438.5|1
1623922810000|2021-06-17 09:40:10|3452.6|3440.6|3455.9|3439.9|3455.9|3441|3452.6|3438.1|0
1623922820000|2021-06-17 09:40:20|3455.6|3439.6|3455.5|3439.5|3455.6|3439.6|3455.2|3439.2|0
1623922830000|2021-06-17 09:40:30|3456|3440|3456|3440|3456|3440|3456|3440|0
1623922840000|2021-06-17 09:40:40|3455.8|3439.8|3453.4|3441.4|3455.8|3441.4|3453.4|3439.3|0
1623922850000|2021-06-17 09:40:50|3453|3441|3453|3441|3453|3441|3453|3441|0
1623922860000|2021-06-17 09:41:00|3454.2|3442.2|3456.1|3440.1|3456.1|3442.2|3454.2|3440.1|0
1623922870000|2021-06-17 09:41:10|3454.3|3442.3|3454.3|3442.3|3456.3|3442.4|3454.3|3440.1|0
1623922880000|2021-06-17 09:41:20|3456.1|3440.1|3454.3|3442.3|3456.1|3442.3|3454.3|3440.1|0
1623922890000|2021-06-17 09:41:30|3457.5|3441.5|3458|3442|3458|3442|3456.5|3440.5|0
1623922900000|2021-06-17 09:41:40|3457.9|3441.9|3457.9|3441.9|3457.9|3441.9|3457.9|3441.9|0
1623922910000|2021-06-17 09:41:50|3458|3442|3457.6|3445.6|3458|3445.6|3456.2|3442|0
1623922920000|2021-06-17 09:42:00|3458.2|3446.2|3462.3|3450.3|3462.4|3450.3|3458.2|3446.2|0
1623922930000|2021-06-17 09:42:10|3465.1|3449.1|3467.9|3451.9|3470.2|3458.2|3465.1|3449.1|0
1623922940000|2021-06-17 09:42:20|3467|3451|3465.3|3453.3|3467.3|3453.4|3464.4|3450.9|0
1623922950000|2021-06-17 09:42:30|3466.7|3450.7|3468.6|3452.6|3468.6|3454.1|3465.3|3450.7|0
1623922960000|2021-06-17 09:42:40|3468.8|3456.8|3470|3454|3471.7|3459.2|3468.8|3454|0
1623922970000|2021-06-17 09:42:50|3469.9|3453.9|3469.2|3457.2|3471.3|3457.2|3468.4|3452.4|0
1623922980000|2021-06-17 09:43:00|3470.7|3454.7|3468.8|3452.8|3470.7|3457.2|3468.8|3452.8|0
1623922990000|2021-06-17 09:43:10|3469.3|3453.3|3469.3|3453.3|3469.5|3455.5|3467.5|3453.3|0
1623923000000|2021-06-17 09:43:20|3469.2|3453.2|3467.8|3447.8|3469.2|3453.2|3466.1|3447.8|0
1623923010000|2021-06-17 09:43:30|3464.8|3448.8|3464.4|3448.4|3466.5|3448.8|3464.4|3446.5|0
1623923020000|2021-06-17 09:43:40|3463.5|3447.5|3464|3448|3464|3448|3463.5|3447.5|0
1623923030000|2021-06-17 09:43:50|3465|3449|3465|3449|3465|3449|3465|3449|0
1623923040000|2021-06-17 09:44:00|3465.6|3449.6|3465.7|3449.7|3465.7|3449.7|3465.6|3449.6|0
1623923050000|2021-06-17 09:44:10|3465.6|3449.6|3465.6|3449.6|3465.7|3449.7|3465.6|3449.6|0
1623923070000|2021-06-17 09:44:30|3465.5|3449.5|3465.5|3449.5|3465.5|3449.5|3465.5|3449.5|0
1623923080000|2021-06-17 09:44:40|3465.6|3449.6|3465.5|3453.5|3467.5|3453.5|3464.9|3449.6|0
1623923090000|2021-06-17 09:44:50|3464.8|3452.8|3465.3|3449.3|3467.5|3452.8|3460.6|3447|0
1623923100000|2021-06-17 09:45:00|3465.4|3449.4|3466.1|3450.1|3466.5|3452.4|3464.4|3449.4|0
1623923110000|2021-06-17 09:45:10|3467|3451|3467.5|3451.5|3467.5|3451.5|3467|3451|0
1623923140000|2021-06-17 09:45:40|3466.2|3450.2|3466.5|3450.5|3466.5|3450.5|3465.5|3449.5|0
1623923150000|2021-06-17 09:45:50|3466.4|3450.4|3465.1|3449.1|3466.4|3450.4|3464.9|3448.9|0
1623923160000|2021-06-17 09:46:00|3465.9|3449.9|3465.9|3449.9|3465.9|3451.6|3463.6|3448.5|0
1623923170000|2021-06-17 09:46:10|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|0
1623923180000|2021-06-17 09:46:20|3466.5|3450.5|3464.7|3448.7|3466.5|3450.5|3464.7|3448.7|0
1623923190000|2021-06-17 09:46:30|3464.3|3448.3|3465.9|3445.9|3465.9|3448.3|3464|3445.9|0
1623923210000|2021-06-17 09:46:50|3464.1|3448.1|3462.9|3446.9|3464.1|3448.1|3462.9|3446.9|0
1623923230000|2021-06-17 09:47:10|3463.2|3447.2|3463.3|3447.3|3463.3|3447.3|3462.3|3446.3|0
1623923240000|2021-06-17 09:47:20|3463.7|3447.7|3463.2|3447.2|3463.7|3447.7|3463.2|3447.2|0
1623923250000|2021-06-17 09:47:30|3462.8|3446.8|3462.9|3446.9|3462.9|3446.9|3462.8|3446.8|0
1623923260000|2021-06-17 09:47:40|3463.7|3447.7|3463.8|3447.8|3463.8|3447.8|3463.7|3447.7|0
1623923270000|2021-06-17 09:47:50|3464.2|3448.2|3464.1|3448.1|3464.2|3448.2|3464.1|3448.1|0
1623923280000|2021-06-17 09:48:00|3463.3|3447.3|3463.3|3447.3|3463.3|3447.3|3463.3|3447.3|0
1623923290000|2021-06-17 09:48:10|3463.7|3447.7|3463.7|3447.7|3463.7|3447.7|3463.7|3447.7|0
1623923300000|2021-06-17 09:48:20|3462.8|3446.8|3462.8|3446.8|3462.8|3446.8|3462.8|3446.8|0
1623923310000|2021-06-17 09:48:30|3463.3|3447.3|3462.8|3446.8|3463.3|3447.3|3462.8|3446.8|0
1623923320000|2021-06-17 09:48:40|3463.3|3447.3|3463.2|3447.2|3463.3|3447.3|3463.2|3447.2|0
1623923330000|2021-06-17 09:48:50|3461.9|3445.9|3458.1|3446.1|3461.9|3447.4|3458.1|3445.1|0
1623923340000|2021-06-17 09:49:00|3457.6|3445.6|3456.9|3444.9|3457.6|3445.6|3456.8|3444.8|0
1623923350000|2021-06-17 09:49:10|3457.3|3445.3|3457.3|3445.3|3457.8|3445.8|3457.3|3445.3|0
1623923360000|2021-06-17 09:49:20|3457.8|3445.8|3456.8|3444.8|3457.8|3445.8|3456.8|3444.8|0
1623923370000|2021-06-17 09:49:30|3456.6|3444.6|3455.5|3443.5|3456.6|3444.6|3455.5|3443.5|0
1623923380000|2021-06-17 09:49:40|3455.4|3443.4|3455|3443|3455.9|3443.9|3455|3443|0
1623923390000|2021-06-17 09:49:50|3455.5|3443.5|3455.5|3443.5|3455.5|3443.5|3455.5|3443.5|0
1623923400000|2021-06-17 09:50:00|3455.9|3443.9|3456.8|3444.8|3456.8|3444.8|3455.7|3443.7|4
1623923410000|2021-06-17 09:50:10|3455.6|3443.6|3456.6|3444.6|3457|3445|3455.6|3443.6|0
1623923420000|2021-06-17 09:50:20|3456.9|3444.9|3461.3|3445.3|3461.6|3445.6|3456.5|3443.1|0
1623923430000|2021-06-17 09:50:30|3461.6|3445.6|3461.5|3445.5|3461.6|3445.6|3461.3|3445.3|0
1623923440000|2021-06-17 09:50:40|3465.1|3449.1|3461.1|3445.1|3465.1|3449.1|3461.1|3445.1|0
1623923450000|2021-06-17 09:50:50|3458.6|3446.6|3462.4|3446.4|3462.4|3446.6|3457.5|3444|0
1623923460000|2021-06-17 09:51:00|3462|3446|3461.1|3445.1|3462|3446|3461.1|3445.1|0
1623923470000|2021-06-17 09:51:10|3458.8|3446.8|3458|3446|3458.8|3446.8|3458|3446|0
1623923480000|2021-06-17 09:51:20|3458.1|3446.1|3458|3446|3458.1|3446.1|3458|3446|0
1623923500000|2021-06-17 09:51:40|3458.5|3446.5|3461.6|3445.6|3461.6|3446.5|3458.5|3445.6|0
1623923510000|2021-06-17 09:51:50|3462|3446|3462.7|3446.7|3462.7|3447.8|3459.8|3446|0
1623923520000|2021-06-17 09:52:00|3463.1|3447.1|3463.1|3447.1|3463.1|3447.1|3463.1|3447.1|0
1623923530000|2021-06-17 09:52:10|3463.5|3447.5|3463.5|3447.5|3463.5|3447.5|3463.5|3447.5|0
1623923540000|2021-06-17 09:52:20|3461.4|3449.4|3461.8|3449.8|3461.8|3449.8|3461.4|3449.4|0
1623923550000|2021-06-17 09:52:30|3464.3|3448.3|3462.8|3450.8|3464.3|3450.8|3462.8|3448.3|0
1623923560000|2021-06-17 09:52:40|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|0
1623923570000|2021-06-17 09:52:50|3466.7|3450.7|3467.4|3451.4|3467.8|3453.8|3464.8|3450.7|0
1623923580000|2021-06-17 09:53:00|3467.3|3451.3|3466.4|3450.4|3467.3|3451.3|3466.3|3450.3|0
1623923590000|2021-06-17 09:53:10|3466.8|3450.8|3466.3|3450.3|3466.8|3450.8|3466.3|3450.3|0
1623923600000|2021-06-17 09:53:20|3465.4|3449.4|3466.3|3450.3|3466.3|3450.3|3465.3|3449.3|0
1623923610000|2021-06-17 09:53:30|3464.4|3452.4|3467.8|3451.8|3468.3|3452.4|3464.4|3450.4|0
1623923620000|2021-06-17 09:53:40|3467.7|3451.7|3466.2|3450.2|3467.7|3451.7|3465.8|3449.8|0
1623923630000|2021-06-17 09:53:50|3466|3450|3466|3450|3466|3450|3465.5|3449.5|0
1623923640000|2021-06-17 09:54:00|3466.4|3450.4|3466.2|3450.2|3466.9|3450.9|3466|3450|0
1623923650000|2021-06-17 09:54:10|3466.5|3450.5|3466.7|3450.7|3467.7|3454.2|3464.8|3450.5|0
1623923670000|2021-06-17 09:54:30|3464.8|3452.8|3466.2|3450.2|3466.7|3453.2|3463.7|3450.2|0
1623923680000|2021-06-17 09:54:40|3466.3|3450.3|3466.1|3450.1|3466.7|3450.7|3466.1|3450.1|0
1623923690000|2021-06-17 09:54:50|3466.4|3450.4|3466.5|3450.5|3466.5|3450.5|3466.4|3450.4|0
1623923700000|2021-06-17 09:55:00|3466.1|3450.1|3462.5|3450.5|3466.1|3451.5|3462.5|3448.6|0
1623923710000|2021-06-17 09:55:10|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1623923720000|2021-06-17 09:55:20|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|0
1623923730000|2021-06-17 09:55:30|3462.8|3450.8|3464.8|3452.8|3467.8|3454.1|3462.8|3449.9|0
1623923740000|2021-06-17 09:55:40|3465.1|3453.1|3467.4|3451.4|3467.4|3454|3465.1|3451.4|0
1623923750000|2021-06-17 09:55:50|3465.6|3453.6|3465.3|3453.3|3467.4|3453.6|3464.8|3451|0
1623923760000|2021-06-17 09:56:00|3467|3451|3465.3|3453.3|3467|3453.3|3465.3|3451|0
1623923770000|2021-06-17 09:56:10|3466.1|3454.1|3466.1|3454.1|3468.2|3454.1|3466|3451.8|0
1623923780000|2021-06-17 09:56:20|3468.2|3452.2|3466.1|3454.1|3468.2|3454.1|3466.1|3452.2|0
1623923790000|2021-06-17 09:56:30|3466|3454|3466.5|3454.5|3466.5|3454.5|3466|3454|0
1623923800000|2021-06-17 09:56:40|3467|3455|3468|3456|3468|3456|3467|3455|0
1623923810000|2021-06-17 09:56:50|3468.5|3456.5|3470.4|3454.4|3470.4|3456.5|3468.5|3454.4|0
1623923820000|2021-06-17 09:57:00|3470.5|3454.5|3473.3|3457.3|3473.3|3460.1|3470.3|3454.5|3
1623923830000|2021-06-17 09:57:10|3472.2|3460.2|3479.7|3467.7|3479.8|3467.8|3468.3|3456.3|15
1623923840000|2021-06-17 09:57:20|3479.9|3467.9|3481.5|3469.5|3481.5|3469.5|3479.9|3467.9|0
1623923850000|2021-06-17 09:57:30|3481.6|3469.6|3483.8|3467.8|3483.8|3469.9|3481.5|3467.8|2
1623923860000|2021-06-17 09:57:40|3483.3|3467.3|3481.9|3461.9|3483.9|3467.3|3479.8|3459.8|0
1623923870000|2021-06-17 09:57:50|3479.8|3463.8|3481.9|3461.9|3481.9|3463.8|3479.4|3461.9|0
1623923880000|2021-06-17 09:58:00|3482.3|3462.3|3477.1|3465.1|3482.3|3465.9|3477.1|3462.3|0
1623923890000|2021-06-17 09:58:10|3479.3|3463.3|3478.3|3462.3|3484|3467|3477.5|3462.3|0
1623923900000|2021-06-17 09:58:20|3480.5|3460.5|3480.5|3464.5|3480.8|3464.8|3478.8|3460.5|0
1623923910000|2021-06-17 09:58:30|3480.1|3464.1|3475.5|3463.5|3480.1|3464.1|3475.2|3463.2|1
1623923920000|2021-06-17 09:58:40|3475.6|3463.6|3471.3|3459.3|3479.3|3465.3|3471.3|3459.3|3
1623923930000|2021-06-17 09:58:50|3474|3458|3473.4|3461.4|3474.8|3461.4|3472.5|3458|0
1623923940000|2021-06-17 09:59:00|3472.7|3460.7|3472.4|3460.4|3472.7|3460.7|3472.2|3460.2|1
1623923950000|2021-06-17 09:59:10|3471.9|3459.9|3472.9|3456.9|3472.9|3459.9|3469.2|3455.8|1
1623923960000|2021-06-17 09:59:20|3470.1|3458.1|3473.2|3457.2|3475.8|3459.9|3467.6|3452.3|0
1623923970000|2021-06-17 09:59:30|3473.6|3457.6|3468.2|3456.2|3474.8|3459.9|3468.2|3456|0
1623923980000|2021-06-17 09:59:40|3470.5|3458.5|3470.2|3454.2|3470.5|3458.5|3468.2|3454.2|2
1623923990000|2021-06-17 09:59:50|3468.1|3456.1|3470.3|3450.3|3471.3|3456.2|3466.7|3450.2|4
1623983400000|2021-06-18 02:30:00|3380|3360|3380|3360|3381.5|3361.5|3380|3360|0
1623983410000|2021-06-18 02:30:10|3379.8|3359.8|3378.3|3358.3|3379.8|3359.8|3376.9|3356.9|0
1623983420000|2021-06-18 02:30:20|3378.7|3358.7|3382.7|3362.7|3382.7|3362.7|3378.7|3358.7|0
1623983430000|2021-06-18 02:30:30|3383|3363|3382.9|3362.9|3383.1|3363.1|3382.9|3362.9|0
1623983440000|2021-06-18 02:30:40|3380.9|3360.9|3375.6|3363.6|3381.4|3364|3373.3|3360.8|2
1623983450000|2021-06-18 02:30:50|3376|3364|3374.7|3358.7|3378|3364|3374.3|3357.6|1
1623983460000|2021-06-18 02:31:00|3374.8|3358.8|3377.3|3357.3|3378|3358.8|3374.7|3356.9|0
1623983470000|2021-06-18 02:31:10|3377.2|3357.2|3377.3|3357.3|3379.7|3359.7|3377.2|3357.2|0
1623983480000|2021-06-18 02:31:20|3377.6|3357.6|3378.6|3358.6|3379.5|3359.5|3377.6|3357.6|0
1623983490000|2021-06-18 02:31:30|3377.3|3357.3|3377|3357|3378.6|3360.5|3371.9|3357|10
1623983500000|2021-06-18 02:31:40|3377.5|3357.5|3377.4|3357.4|3377.7|3357.7|3377.2|3357.2|0
1623983510000|2021-06-18 02:31:50|3377.3|3357.3|3377.1|3357.1|3378.6|3358.6|3372.2|3354.1|0
1623983520000|2021-06-18 02:32:00|3376.3|3356.3|3371.4|3355.4|3376.3|3356.3|3371.4|3354.1|0
1623983530000|2021-06-18 02:32:10|3368.8|3356.8|3368.8|3356.8|3368.8|3356.8|3368.7|3356.7|0
1623983540000|2021-06-18 02:32:20|3366.5|3354.5|3366.5|3354.5|3366.5|3354.5|3366.5|3354.5|0
1623983550000|2021-06-18 02:32:30|3366.1|3354.1|3365.7|3353.7|3366.1|3354.1|3364.8|3352.8|0
1623983560000|2021-06-18 02:32:40|3364.8|3352.8|3365.7|3353.7|3365.7|3353.7|3364.4|3352.4|5
1623983570000|2021-06-18 02:32:50|3366.5|3354.5|3365.6|3353.6|3366.5|3354.5|3365.6|3353.6|0
1623983580000|2021-06-18 02:33:00|3365.7|3353.7|3366.9|3354.9|3366.9|3354.9|3365.7|3353.7|2
1623983590000|2021-06-18 02:33:10|3366.5|3354.5|3366.5|3354.5|3366.5|3354.5|3366.5|3354.5|0
1623983610000|2021-06-18 02:33:30|3366.9|3354.9|3367.6|3355.6|3367.7|3355.7|3366.9|3354.9|0
1623983620000|2021-06-18 02:33:40|3367.7|3355.7|3367.8|3355.8|3370.2|3355.8|3367.7|3353.8|0
1623983630000|2021-06-18 02:33:50|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|0
1623983640000|2021-06-18 02:34:00|3368.7|3356.7|3370.6|3358.6|3370.6|3358.6|3368.7|3356.7|0
1623983650000|2021-06-18 02:34:10|3373.1|3357.1|3370.1|3358.1|3373.6|3359|3370.1|3356.7|0
1623983660000|2021-06-18 02:34:20|3373.1|3357.1|3374|3358|3374|3359|3371|3357.1|0
1623983670000|2021-06-18 02:34:30|3373.5|3357.5|3371.2|3359.2|3374|3359.4|3370.2|3357.1|0
1623983680000|2021-06-18 02:34:40|3370|3358|3368.2|3356.2|3370|3358|3368.2|3356.2|0
1623983690000|2021-06-18 02:34:50|3367.3|3355.3|3367.3|3351.3|3367.3|3355.3|3365.5|3351.3|1
1623983700000|2021-06-18 02:35:00|3367.7|3351.7|3364.9|3352.9|3367.7|3352.9|3364.8|3350.7|0
1623983710000|2021-06-18 02:35:10|3364.8|3352.8|3368.8|3352.8|3371.3|3353.6|3364.8|3350.5|0
1623983720000|2021-06-18 02:35:20|3368.7|3352.7|3367.2|3351.2|3368.7|3352.7|3365.7|3349.7|0
1623983730000|2021-06-18 02:35:30|3367.6|3351.6|3369.8|3353.8|3371.7|3353.8|3367.6|3351.2|0
1623983740000|2021-06-18 02:35:40|3369.3|3353.3|3367.5|3351.5|3369.3|3353.3|3367.5|3351.5|0
1623983750000|2021-06-18 02:35:50|3367.6|3351.6|3366.2|3350.2|3367.6|3351.6|3365.7|3349.7|0
1623983760000|2021-06-18 02:36:00|3366.1|3350.1|3365.4|3349.4|3366.2|3351.4|3363.4|3348.9|0
1623983770000|2021-06-18 02:36:10|3364.9|3348.9|3364.9|3348.9|3364.9|3348.9|3364.9|3348.9|0
1623983780000|2021-06-18 02:36:20|3365.4|3349.4|3360.1|3344.1|3365.4|3351|3358|3344.1|0
1623983790000|2021-06-18 02:36:30|3360.9|3344.9|3361.4|3345.4|3361.8|3345.8|3360.4|3344.4|0
1623983800000|2021-06-18 02:36:40|3361.9|3345.9|3365.2|3345.2|3366.3|3347.4|3361.9|3345.2|0
1623983810000|2021-06-18 02:36:50|3365|3345|3360.1|3344.1|3365.2|3346.6|3360.1|3344.1|0
1623983820000|2021-06-18 02:37:00|3358|3346|3358|3346|3358|3346|3358|3346|0
1623983830000|2021-06-18 02:37:10|3357.7|3345.7|3358|3346|3358|3346|3357.6|3345.6|0
1623983840000|2021-06-18 02:37:20|3364.5|3344.5|3364.1|3344.1|3364.9|3344.9|3364|3344|0
1623983850000|2021-06-18 02:37:30|3364.5|3344.5|3361.2|3345.2|3364.5|3345.4|3361.2|3343.4|0
1623983860000|2021-06-18 02:37:40|3360.4|3344.4|3365.8|3345.8|3366.3|3346.9|3360.4|3343.2|0
1623983870000|2021-06-18 02:37:50|3366.1|3346.1|3360.7|3344.7|3366.2|3346.2|3360.7|3344.3|0
1623983880000|2021-06-18 02:38:00|3364.4|3344.4|3364.2|3344.2|3365.3|3345.3|3363.6|3343.6|0
1623983890000|2021-06-18 02:38:10|3364.7|3344.7|3362.9|3342.9|3364.7|3345.2|3360.8|3342.8|0
1623983900000|2021-06-18 02:38:20|3360.7|3344.7|3360.7|3344.7|3360.7|3344.7|3360.3|3344.3|0
1623983910000|2021-06-18 02:38:30|3366.2|3346.2|3367.1|3347.1|3367.1|3351.4|3363.4|3346|0
1623983920000|2021-06-18 02:38:40|3366.9|3346.9|3365.7|3345.7|3366.9|3349.8|3365.3|3345.7|0
1623983930000|2021-06-18 02:38:50|3366.1|3346.1|3365.8|3345.8|3366.2|3346.2|3364.8|3344.8|0
1623983940000|2021-06-18 02:39:00|3366.2|3346.2|3365.7|3349.7|3366.7|3349.7|3365.2|3346.2|0
1623983950000|2021-06-18 02:39:10|3365.2|3349.2|3366.7|3346.7|3366.7|3349.2|3365.2|3346.7|0
1623983960000|2021-06-18 02:39:20|3365.8|3345.8|3365.8|3345.8|3366.7|3346.7|3365.7|3345.7|0
1623983970000|2021-06-18 02:39:30|3365.7|3345.7|3364.2|3344.2|3365.7|3345.7|3363.9|3343.9|0
1623983980000|2021-06-18 02:39:40|3364.3|3344.3|3361.4|3345.4|3364.3|3345.8|3361.4|3343.4|0
1623983990000|2021-06-18 02:39:50|3360.8|3344.8|3357.6|3345.6|3360.8|3345.6|3357.6|3343.9|0
1623984000000|2021-06-18 02:40:00|3357.5|3345.5|3360.4|3344.4|3360.5|3345.5|3357.4|3343.7|0
1623984020000|2021-06-18 02:40:20|3358.4|3346.4|3357.6|3345.6|3358.4|3346.4|3357.6|3345.6|0
1623984030000|2021-06-18 02:40:30|3359.7|3343.7|3354.7|3342.7|3359.7|3346|3354.6|3341.5|0
1623984040000|2021-06-18 02:40:40|3354.6|3342.6|3354.6|3342.6|3354.7|3342.7|3354.6|3342.6|0
1623984050000|2021-06-18 02:40:50|3354.7|3342.7|3354.6|3342.6|3354.7|3342.7|3354.6|3342.6|0
1623984090000|2021-06-18 02:41:30|3353.7|3341.7|3353.8|3341.8|3354.2|3342.2|3353.7|3341.7|0
1623984100000|2021-06-18 02:41:40|3354.2|3342.2|3353.6|3341.6|3354.2|3342.2|3353.5|3341.5|1
1623984110000|2021-06-18 02:41:50|3354.1|3342.1|3354.1|3342.1|3354.1|3342.1|3354.1|3342.1|0
1623984120000|2021-06-18 02:42:00|3353.5|3341.5|3354.2|3342.2|3354.3|3342.3|3353.5|3341.5|0
1623984130000|2021-06-18 02:42:10|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|0
1623984140000|2021-06-18 02:42:20|3354.2|3342.2|3354.2|3342.2|3354.2|3342.2|3353.8|3341.8|0
1623984160000|2021-06-18 02:42:40|3354.6|3342.6|3354.5|3342.5|3354.6|3342.6|3354|3342|0
1623984170000|2021-06-18 02:42:50|3354|3342|3354.4|3342.4|3354.5|3342.5|3354|3342|0
1623984180000|2021-06-18 02:43:00|3354.3|3342.3|3354.3|3342.3|3354.3|3342.3|3354.3|3342.3|0
1623984190000|2021-06-18 02:43:10|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|0
1623984200000|2021-06-18 02:43:20|3354.2|3342.2|3354.2|3342.2|3355|3343|3354.2|3342.2|0
1623984210000|2021-06-18 02:43:30|3354.3|3342.3|3353.4|3341.4|3354.3|3342.3|3353.4|3341.4|1
1623984220000|2021-06-18 02:43:40|3353.5|3341.5|3353.8|3341.8|3353.9|3341.9|3353.3|3341.3|3
1623984230000|2021-06-18 02:43:50|3353.7|3341.7|3353.7|3341.7|3353.7|3341.7|3353.6|3341.6|0
1623984240000|2021-06-18 02:44:00|3353.4|3341.4|3353.8|3341.8|3353.8|3341.8|3353.3|3341.3|0
1623984250000|2021-06-18 02:44:10|3353.4|3341.4|3353.2|3341.2|3353.4|3341.4|3352.3|3340.3|0
1623984260000|2021-06-18 02:44:20|3353.3|3341.3|3353.7|3341.7|3353.7|3341.7|3353.3|3341.3|0
1623984270000|2021-06-18 02:44:30|3354.1|3342.1|3353.7|3341.7|3354.1|3342.1|3353.7|3341.7|0
1623984290000|2021-06-18 02:44:50|3354.1|3342.1|3355.5|3339.5|3355.5|3342.1|3353.6|3339.5|0
1623984300000|2021-06-18 02:45:00|3354|3342|3355.5|3339.5|3355.9|3342|3354|3339.5|0
1623984310000|2021-06-18 02:45:10|3353.6|3341.6|3355.5|3339.5|3355.5|3341.6|3353.6|3339.5|0
1623984320000|2021-06-18 02:45:20|3353.7|3341.7|3354.1|3342.1|3354.2|3342.2|3353.7|3341.7|0
1623984330000|2021-06-18 02:45:30|3354.2|3342.2|3354.2|3342.2|3354.2|3342.2|3354.1|3342.1|0
1623984340000|2021-06-18 02:45:40|3353.6|3341.6|3353.6|3341.6|3353.6|3341.6|3353.6|3341.6|0
1623984370000|2021-06-18 02:46:10|3353.7|3341.7|3352.1|3340.1|3355.1|3341.7|3352.1|3338.6|0
1623984380000|2021-06-18 02:46:20|3352.6|3340.6|3352.6|3340.6|3352.6|3340.6|3352.6|3340.6|0
1623984390000|2021-06-18 02:46:30|3352.1|3340.1|3352.1|3340.1|3352.1|3340.1|3352.1|3340.1|0
1623984410000|2021-06-18 02:46:50|3352.6|3340.6|3352.6|3340.6|3352.6|3340.6|3352.6|3340.6|0
1623984430000|2021-06-18 02:47:10|3355.1|3339.1|3356.3|3340.3|3356.7|3342.8|3354|3339.1|0
1623984440000|2021-06-18 02:47:20|3354.4|3342.4|3354|3342|3356.7|3342.8|3354|3339.9|0
1623984450000|2021-06-18 02:47:30|3354.4|3342.4|3356|3344|3356|3344|3354.4|3342.4|0
1623984460000|2021-06-18 02:47:40|3358|3346|3358.5|3346.5|3358.5|3346.5|3358|3346|0
1623984470000|2021-06-18 02:47:50|3358.4|3346.4|3355.2|3343.2|3358.4|3346.4|3355.2|3341|20
1623984490000|2021-06-18 02:48:10|3354.8|3342.8|3354.4|3342.4|3354.8|3342.8|3354.4|3342.4|0
1623984500000|2021-06-18 02:48:20|3355.2|3343.2|3355.2|3343.2|3355.2|3343.2|3355.2|3343.2|0
1623984570000|2021-06-18 02:49:30|3356|3344|3356|3344|3356|3344|3356|3344|0
1623984580000|2021-06-18 02:49:40|3356.9|3344.9|3356.9|3344.9|3356.9|3344.9|3356.9|3344.9|0
1623984590000|2021-06-18 02:49:50|3357.3|3345.3|3357.3|3345.3|3357.3|3345.3|3357.3|3345.3|0
1623984600000|2021-06-18 02:50:00|3357.7|3345.7|3359.3|3347.3|3360.5|3348.5|3357.7|3345.7|4
1623984610000|2021-06-18 02:50:10|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|0
1623984630000|2021-06-18 02:50:30|3361.3|3349.3|3362.1|3350.1|3362.1|3350.1|3361.3|3349.3|2
1623984640000|2021-06-18 02:50:40|3362.5|3350.5|3363.4|3351.4|3363.4|3351.4|3362.5|3350.5|6
1623984650000|2021-06-18 02:50:50|3363.8|3351.8|3364.2|3352.2|3364.2|3352.2|3363.4|3351.4|7
1623984660000|2021-06-18 02:51:00|3365|3353|3365|3353|3365|3353|3365|3353|0
1623984670000|2021-06-18 02:51:10|3364.9|3352.9|3367.3|3355.3|3367.8|3355.8|3364.9|3352.9|0
1623984680000|2021-06-18 02:51:20|3366.9|3354.9|3366.5|3354.5|3366.9|3354.9|3366.5|3354.5|0
1623984690000|2021-06-18 02:51:30|3366.1|3354.1|3366.9|3354.9|3366.9|3354.9|3366.1|3354.1|0
1623984700000|2021-06-18 02:51:40|3366.1|3354.1|3365.7|3353.7|3366.5|3354.5|3365.3|3353.3|0
1623984710000|2021-06-18 02:51:50|3366.1|3354.1|3364.1|3352.1|3366.1|3354.1|3364.1|3352.1|0
1623984730000|2021-06-18 02:52:10|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|0
1623984760000|2021-06-18 02:52:40|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|0
1623984810000|2021-06-18 02:53:30|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|0
1623984840000|2021-06-18 02:54:00|3363.3|3351.3|3363.3|3351.3|3363.3|3351.3|3363.3|3351.3|0
1623984850000|2021-06-18 02:54:10|3361.3|3349.3|3364.2|3352.2|3364.2|3352.2|3361.3|3349.3|0
1623984860000|2021-06-18 02:54:20|3364.1|3352.1|3368.7|3356.7|3368.7|3356.7|3364.1|3352.1|1
1623984870000|2021-06-18 02:54:30|3369.1|3357.1|3367.8|3355.8|3369.1|3357.1|3367.8|3355.8|2
1623984880000|2021-06-18 02:54:40|3367.4|3355.4|3369|3357|3369|3357|3367.4|3355.4|0
1623984890000|2021-06-18 02:54:50|3367.4|3355.4|3366.2|3354.2|3367.4|3355.4|3366.2|3354.2|0
1623984900000|2021-06-18 02:55:00|3367|3355|3368|3356|3368|3356|3367|3355|0
1623984910000|2021-06-18 02:55:10|3367.8|3355.8|3374.1|3362.1|3374.3|3362.3|3367.8|3355.8|4
1623984930000|2021-06-18 02:55:30|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|0
1623984940000|2021-06-18 02:55:40|3376.5|3364.5|3380.8|3368.8|3382.4|3370.4|3368.7|3356.7|11
1623984960000|2021-06-18 02:56:00|3379.6|3367.6|3378.2|3366.2|3379.6|3367.6|3378.2|3366.2|2
1623984970000|2021-06-18 02:56:10|3376.6|3364.6|3376.6|3364.6|3376.6|3364.6|3376.6|3364.6|0
1623984990000|2021-06-18 02:56:30|3376.2|3364.2|3374.6|3362.6|3377.3|3365.3|3373.9|3361.9|4
1623985000000|2021-06-18 02:56:40|3370.7|3358.7|3373.4|3361.4|3373.5|3361.5|3370.7|3358.7|2
1623985010000|2021-06-18 02:56:50|3374.3|3362.3|3374.3|3362.3|3374.3|3362.3|3374.3|3362.3|0
1623985020000|2021-06-18 02:57:00|3376.6|3360.6|3376.5|3364.5|3376.6|3364.5|3374.8|3360.6|0
1623985030000|2021-06-18 02:57:10|3376.6|3364.6|3377|3365|3377|3365|3376.6|3364.6|0
1623985070000|2021-06-18 02:57:50|3376.5|3364.5|3379.5|3363.5|3379.5|3365|3376.5|3363.5|0
1623985080000|2021-06-18 02:58:00|3383|3363|3383|3363|3384.3|3364.3|3382.6|3362.6|4
1623985090000|2021-06-18 02:58:10|3382.1|3362.1|3379.8|3359.8|3382.5|3362.5|3379.8|3359.8|0
1623985100000|2021-06-18 02:58:20|3379.3|3359.3|3375.9|3359.9|3379.3|3359.9|3375.9|3359.3|0
1623985110000|2021-06-18 02:58:30|3375.8|3359.8|3375.8|3359.8|3375.8|3359.8|3375.8|3359.8|0
1623985120000|2021-06-18 02:58:40|3375.9|3359.9|3375.5|3359.5|3375.9|3359.9|3375.4|3359.4|0
1623985130000|2021-06-18 02:58:50|3375.4|3359.4|3381.8|3361.8|3382.1|3362.1|3375.4|3358.6|0
1623985140000|2021-06-18 02:59:00|3382.6|3362.6|3380.8|3360.8|3384.2|3364.2|3380.8|3360.8|0
1623985150000|2021-06-18 02:59:10|3375.9|3359.9|3375.9|3359.9|3375.9|3359.9|3375.9|3359.9|0
1623985200000|2021-06-18 03:00:00|3375.5|3359.5|3376.1|3360.1|3376.3|3360.3|3375.5|3359.5|0
1623985210000|2021-06-18 03:00:10|3374|3362|3371.8|3359.8|3374|3362|3371.8|3359.8|0
1623985220000|2021-06-18 03:00:20|3371.7|3359.7|3371.2|3359.2|3371.7|3359.7|3371.2|3359.2|0
1623985230000|2021-06-18 03:00:30|3370.8|3358.8|3371.2|3359.2|3371.2|3359.2|3370.7|3358.7|0
1623985250000|2021-06-18 03:00:50|3370.8|3358.8|3373.3|3357.3|3373.3|3358.8|3370.7|3357.3|11
1623985260000|2021-06-18 03:01:00|3371.2|3359.2|3367.6|3355.6|3373.3|3359.2|3367.6|3355.6|0
1623985270000|2021-06-18 03:01:10|3367.2|3355.2|3360.6|3348.6|3367.2|3355.2|3360.5|3348.5|4
1623985280000|2021-06-18 03:01:20|3360.5|3348.5|3363.2|3351.2|3363.7|3351.7|3360.1|3348.1|5
1623985290000|2021-06-18 03:01:30|3363.3|3351.3|3361.3|3349.3|3363.4|3351.4|3361.1|3349.1|5
1623985300000|2021-06-18 03:01:40|3358.9|3346.9|3361.3|3341.3|3361.7|3349.5|3358.9|3341.3|6
1623985310000|2021-06-18 03:01:50|3361.8|3341.8|3362.6|3342.6|3363|3343|3360.8|3340.8|0
1623985320000|2021-06-18 03:02:00|3362.5|3342.5|3360.3|3340.3|3362.5|3342.5|3360.2|3340.2|0
1623985330000|2021-06-18 03:02:10|3361.4|3341.4|3360.9|3340.9|3361.4|3341.4|3360.9|3340.9|0
1623985340000|2021-06-18 03:02:20|3361.4|3341.4|3359|3339|3362.3|3342.3|3359|3339|0
1623985350000|2021-06-18 03:02:30|3358.6|3338.6|3358.6|3338.6|3358.6|3338.6|3357.7|3337.7|0
1623985370000|2021-06-18 03:02:50|3359|3339|3359|3339|3359|3339|3359|3339|0
1623985380000|2021-06-18 03:03:00|3359.3|3339.3|3358.8|3338.8|3359.3|3339.3|3358.4|3338.4|0
1623985390000|2021-06-18 03:03:10|3359.3|3339.3|3358.9|3338.9|3359.7|3339.7|3358.9|3338.9|0
1623985400000|2021-06-18 03:03:20|3359.2|3339.2|3359.2|3339.2|3359.3|3339.3|3359.2|3339.2|0
1623985410000|2021-06-18 03:03:30|3360.4|3340.4|3359.7|3339.7|3360.6|3340.6|3359.7|3339.7|0
1623985420000|2021-06-18 03:03:40|3358.8|3338.8|3359|3339|3359|3339.9|3355.4|3338.1|0
1623985430000|2021-06-18 03:03:50|3358.5|3338.5|3358.5|3338.5|3358.5|3338.5|3358.5|3338.5|0
1623985440000|2021-06-18 03:04:00|3358.6|3338.6|3355.9|3339.9|3359|3339.9|3355.9|3338.4|0
1623985450000|2021-06-18 03:04:10|3358|3338|3358.5|3338.5|3358.5|3338.5|3358|3338|0
1623985490000|2021-06-18 03:04:50|3359.5|3339.5|3359.5|3339.5|3359.9|3339.9|3359.5|3339.5|0
1623985500000|2021-06-18 03:05:00|3359.9|3339.9|3359.9|3339.9|3359.9|3339.9|3359.9|3339.9|0
1623985510000|2021-06-18 03:05:10|3359.8|3339.8|3360.3|3340.3|3360.3|3340.3|3359.8|3339.8|0
1623985520000|2021-06-18 03:05:20|3360.2|3340.2|3359.9|3339.9|3360.3|3340.3|3359.9|3339.9|0
1623985530000|2021-06-18 03:05:30|3360.3|3340.3|3359.9|3339.9|3360.3|3340.3|3359.9|3339.9|0
1623985540000|2021-06-18 03:05:40|3358.5|3338.5|3358.5|3338.5|3358.5|3338.5|3358.5|3338.5|0
1623985550000|2021-06-18 03:05:50|3358.6|3338.6|3359|3339|3359|3339|3358.6|3338.6|0
1623985570000|2021-06-18 03:06:10|3359.1|3339.1|3359.1|3339.1|3359.1|3339.1|3359.1|3339.1|0
1623985600000|2021-06-18 03:06:40|3358.7|3338.7|3358.7|3338.7|3358.7|3338.7|3358.7|3338.7|0
1623985610000|2021-06-18 03:06:50|3358.6|3338.6|3358.7|3338.7|3358.7|3338.7|3358.6|3338.6|0
1623985620000|2021-06-18 03:07:00|3358.6|3338.6|3358.7|3338.7|3358.8|3338.8|3358.6|3338.6|0
1623985630000|2021-06-18 03:07:10|3356.9|3340.9|3360.3|3340.3|3360.3|3340.9|3356.9|3340.3|0
1623985640000|2021-06-18 03:07:20|3359.8|3339.8|3360.3|3340.3|3360.3|3340.3|3359.5|3339.5|0
1623985650000|2021-06-18 03:07:30|3360.7|3340.7|3360.4|3340.4|3360.7|3342.9|3358.5|3340.4|0
1623985660000|2021-06-18 03:07:40|3360.3|3340.3|3360.3|3340.3|3360.3|3340.3|3360.3|3340.3|0
1623985670000|2021-06-18 03:07:50|3358.7|3342.7|3359.3|3343.3|3360.8|3343.3|3358.7|3340.7|0
1623985680000|2021-06-18 03:08:00|3361.4|3341.4|3359.7|3343.7|3361.6|3343.7|3359.7|3341.2|0
1623985690000|2021-06-18 03:08:10|3361.6|3341.6|3360.7|3344.7|3361.6|3344.7|3360|3341.6|0
1623985700000|2021-06-18 03:08:20|3362.8|3342.8|3362.2|3342.2|3362.8|3344.7|3360.7|3342.2|0
1623985720000|2021-06-18 03:08:40|3360.3|3344.3|3356.7|3340.7|3360.9|3344.9|3356.6|3340.6|0
1623985730000|2021-06-18 03:08:50|3356.1|3340.1|3356.6|3340.6|3357.1|3341.1|3356.1|3340.1|0
1623985740000|2021-06-18 03:09:00|3357.6|3341.6|3357.1|3341.1|3358.1|3342.1|3357.1|3341.1|0
1623985750000|2021-06-18 03:09:10|3357|3341|3359|3343|3359.6|3343.6|3355.5|3341|0
1623985760000|2021-06-18 03:09:20|3357.1|3345.1|3361|3345|3361|3346.5|3357.1|3343.6|0
1623985770000|2021-06-18 03:09:30|3360.9|3344.9|3360.5|3344.5|3360.9|3344.9|3360.5|3344.5|0
1623985780000|2021-06-18 03:09:40|3360|3344|3360|3344|3360|3344|3360|3344|0
1623985800000|2021-06-18 03:10:00|3360.1|3344.1|3360|3344|3360.1|3344.1|3360|3344|0
1623985830000|2021-06-18 03:10:30|3360.4|3344.4|3360.5|3344.5|3360.5|3344.5|3360|3344|0
1623985840000|2021-06-18 03:10:40|3360.6|3344.6|3361|3345|3361.4|3345.4|3360.6|3344.6|0
1623985890000|2021-06-18 03:11:30|3361.4|3345.4|3359.5|3347.5|3361.4|3347.5|3359.5|3345.4|0
1623985910000|2021-06-18 03:11:50|3361.4|3345.4|3361.4|3345.4|3361.4|3345.4|3361.4|3345.4|0
1623985930000|2021-06-18 03:12:10|3361.3|3345.3|3360.4|3344.4|3361.3|3345.3|3360.4|3344.4|0
1623985940000|2021-06-18 03:12:20|3361.4|3345.4|3361.9|3345.9|3361.9|3345.9|3360.9|3344.9|0
1623985950000|2021-06-18 03:12:30|3366|3346|3368.5|3348.5|3368.6|3348.6|3366|3346|0
1623985960000|2021-06-18 03:12:40|3369|3349|3367.5|3351.5|3369.5|3351.5|3367.5|3349|0
1623985970000|2021-06-18 03:12:50|3367.1|3351.1|3366|3346|3367.1|3351.1|3364.1|3346|0
1623985980000|2021-06-18 03:13:00|3366.2|3346.2|3366.8|3346.8|3367|3349.4|3364.5|3346.2|0
1623985990000|2021-06-18 03:13:10|3366.4|3346.4|3366.4|3350.4|3366.4|3350.4|3364.5|3346|0
1623986000000|2021-06-18 03:13:20|3366.2|3350.2|3365.4|3349.4|3366.2|3350.2|3365.4|3349.4|0
1623986010000|2021-06-18 03:13:30|3364.5|3348.5|3364.9|3348.9|3364.9|3348.9|3364.5|3348.5|0
1623986020000|2021-06-18 03:13:40|3364.4|3348.4|3364.4|3348.4|3364.4|3348.4|3364.4|3348.4|0
1623986040000|2021-06-18 03:14:00|3364.9|3348.9|3364.8|3348.8|3364.9|3348.9|3364.8|3348.8|0
1623986050000|2021-06-18 03:14:10|3364.4|3348.4|3362.4|3346.4|3364.4|3348.4|3362.4|3346.4|0
1623986060000|2021-06-18 03:14:20|3362|3346|3362.4|3342.4|3363.6|3346|3361.8|3342.4|0
1623986070000|2021-06-18 03:14:30|3362|3342|3361.6|3341.6|3362|3343.9|3359.5|3341.6|0
1623986080000|2021-06-18 03:14:40|3362|3342|3361.4|3345.4|3362|3345.4|3361.4|3342|0
1623986090000|2021-06-18 03:14:50|3361.8|3345.8|3361.8|3345.8|3361.8|3345.8|3361.8|3345.8|0
1623986100000|2021-06-18 03:15:00|3361.4|3345.4|3364.5|3348.5|3364.5|3348.5|3360.5|3345.4|0
1623986110000|2021-06-18 03:15:10|3364.9|3348.9|3369.6|3349.6|3369.6|3351.5|3363.5|3348.9|0
1623986140000|2021-06-18 03:15:40|3362.5|3350.5|3363.3|3347.3|3364.4|3350.5|3362.5|3347.3|0
1623986150000|2021-06-18 03:15:50|3365.2|3345.2|3364.8|3344.8|3365.2|3347.8|3363.3|3344.8|0
1623986160000|2021-06-18 03:16:00|3363.3|3347.3|3364.3|3348.3|3364.3|3348.3|3363.3|3347.3|0
1623986170000|2021-06-18 03:16:10|3364.2|3348.2|3363.8|3347.8|3364.2|3348.2|3363.3|3347.3|0
1623986180000|2021-06-18 03:16:20|3363.9|3347.9|3362.3|3346.3|3364.3|3348.3|3362.3|3346.3|0
1623986190000|2021-06-18 03:16:30|3361.8|3345.8|3356.1|3340.1|3363.3|3345.8|3356.1|3339|0
1623986200000|2021-06-18 03:16:40|3356|3340|3361|3341|3361|3341|3355.9|3339.9|0
1623986210000|2021-06-18 03:16:50|3361.9|3341.9|3361.4|3341.4|3362.3|3342.3|3361.4|3341.4|0
1623986220000|2021-06-18 03:17:00|3361.3|3341.3|3357.5|3341.5|3361.5|3341.5|3357.5|3341|0
1623986230000|2021-06-18 03:17:10|3357.9|3341.9|3359.7|3343.7|3360.4|3344.1|3355.7|3340|0
1623986240000|2021-06-18 03:17:20|3360.1|3344.1|3359.6|3343.6|3360.1|3344.1|3359.6|3343.6|0
1623986260000|2021-06-18 03:17:40|3360.5|3344.5|3361.4|3345.4|3361.4|3345.4|3360.4|3344.4|0
1623986270000|2021-06-18 03:17:50|3360.4|3344.4|3360.9|3344.9|3360.9|3344.9|3360.4|3344.4|0
1623986280000|2021-06-18 03:18:00|3361|3345|3361|3345|3361|3345|3361|3345|0
1623986290000|2021-06-18 03:18:10|3361.4|3345.4|3361.4|3345.4|3361.4|3345.4|3361.4|3345.4|0
1623986310000|2021-06-18 03:18:30|3361.3|3345.3|3360.9|3344.9|3361.3|3345.3|3360.9|3344.9|0
1623986320000|2021-06-18 03:18:40|3360.5|3344.5|3359.5|3343.5|3360.5|3344.5|3359.5|3343.5|0
1623986330000|2021-06-18 03:18:50|3359.1|3343.1|3359.1|3343.1|3359.1|3343.1|3359.1|3343.1|0
1623986340000|2021-06-18 03:19:00|3359.5|3343.5|3359.5|3343.5|3359.5|3343.5|3359.5|3343.5|0
1623986360000|2021-06-18 03:19:20|3359.1|3343.1|3359.5|3343.5|3359.5|3343.5|3359.1|3343.1|0
1623986370000|2021-06-18 03:19:30|3359.1|3343.1|3359.1|3343.1|3359.1|3343.1|3359.1|3343.1|0
1623986380000|2021-06-18 03:19:40|3359|3343|3359|3343|3359|3343|3359|3343|0
1623986390000|2021-06-18 03:19:50|3357.8|3341.8|3357.8|3341.8|3358.3|3343.3|3355.3|3341.8|0
1623986400000|2021-06-18 03:20:00|3355.7|3343.7|3354.8|3342.8|3357.8|3343.7|3354.3|3341.8|0
1623986410000|2021-06-18 03:20:10|3354.4|3342.4|3354.3|3342.3|3354.4|3342.4|3354.3|3342.3|0
1623986420000|2021-06-18 03:20:20|3354.9|3342.9|3355.7|3343.7|3355.7|3343.7|3354.9|3342.9|0
1623986430000|2021-06-18 03:20:30|3355.3|3343.3|3361.4|3345.4|3361.4|3345.4|3355.3|3341.9|0
1623986440000|2021-06-18 03:20:40|3361.5|3345.5|3361.9|3345.9|3362.4|3346.4|3361.5|3345.5|0
1623986450000|2021-06-18 03:20:50|3362|3346|3360.5|3348.5|3362|3348.5|3360.5|3346|0
1623986460000|2021-06-18 03:21:00|3362|3346|3362|3346|3362|3346|3362|3346|0
1623986470000|2021-06-18 03:21:10|3362.4|3346.4|3362|3346|3362.4|3346.4|3360.9|3344.9|0
1623986480000|2021-06-18 03:21:20|3361.9|3345.9|3363.3|3347.3|3363.3|3347.3|3361.9|3345.9|0
1623986490000|2021-06-18 03:21:30|3363.4|3347.4|3363.8|3347.8|3364.3|3348.3|3363.4|3347.4|0
1623986500000|2021-06-18 03:21:40|3364.3|3348.3|3365.2|3345.2|3365.2|3348.3|3364.2|3345.2|0
1623986510000|2021-06-18 03:21:50|3363.3|3347.3|3365.2|3345.2|3365.2|3347.3|3363.3|3345.2|0
1623986530000|2021-06-18 03:22:10|3363.3|3347.3|3363.7|3347.7|3365.6|3347.7|3363.3|3345.6|0
1623986540000|2021-06-18 03:22:20|3365.8|3345.8|3366.2|3346.2|3366.2|3346.2|3365.8|3345.8|0
1623986550000|2021-06-18 03:22:30|3364.2|3348.2|3368.6|3348.6|3368.6|3349.1|3364.2|3348.2|0
1623986560000|2021-06-18 03:22:40|3366.7|3350.7|3372.8|3352.8|3372.8|3355.6|3366.7|3348.6|0
1623986570000|2021-06-18 03:22:50|3371.3|3355.3|3371.3|3355.3|3371.4|3355.4|3370.9|3354.9|0
1623986580000|2021-06-18 03:23:00|3370.9|3354.9|3369.1|3353.1|3372.2|3354.9|3369.1|3350.4|0
1623986590000|2021-06-18 03:23:10|3369|3353|3368|3352|3369.5|3353.5|3368|3352|0
1623986600000|2021-06-18 03:23:20|3367.9|3351.9|3374.1|3358.1|3376|3358.1|3366.5|3351.5|0
1623986610000|2021-06-18 03:23:30|3375.6|3355.6|3375.1|3355.1|3375.6|3357.6|3373.1|3355.1|0
1623986620000|2021-06-18 03:23:40|3371.7|3355.7|3373.6|3353.6|3373.7|3355.7|3371.7|3353.6|0
1623986630000|2021-06-18 03:23:50|3371.1|3355.1|3371.6|3351.6|3372.6|3355.1|3371.1|3351.6|0
1623986640000|2021-06-18 03:24:00|3369.5|3353.5|3369.1|3357.1|3370.6|3357.1|3369.1|3353.5|0
1623986660000|2021-06-18 03:24:20|3370.6|3354.6|3370.6|3354.6|3370.6|3354.6|3370.6|3354.6|0
1623986670000|2021-06-18 03:24:30|3368.7|3356.7|3376.8|3356.8|3376.8|3357.7|3368.7|3354|0
1623986680000|2021-06-18 03:24:40|3377.3|3357.3|3375.2|3355.2|3377.8|3358.9|3374.9|3355.2|0
1623986690000|2021-06-18 03:24:50|3373.1|3357.1|3371.1|3355.1|3374.9|3357.1|3371.1|3353.6|0
1623986700000|2021-06-18 03:25:00|3373.2|3353.2|3372.6|3352.6|3373.6|3355.5|3371|3352.1|0
1623986710000|2021-06-18 03:25:10|3370.5|3354.5|3370.5|3358.5|3372|3358.5|3370.1|3354.5|0
1623986720000|2021-06-18 03:25:20|3372.4|3356.4|3377.1|3357.1|3377.1|3358.5|3370.1|3356.3|0
1623986730000|2021-06-18 03:25:30|3377|3357|3374.1|3358.1|3377|3358.2|3374.1|3356.6|0
1623986740000|2021-06-18 03:25:40|3376.6|3356.6|3374.6|3358.6|3376.6|3359.1|3374.6|3356.6|0
1623986750000|2021-06-18 03:25:50|3375.1|3359.1|3374.5|3358.5|3375.1|3359.1|3374.4|3358.4|0
1623986760000|2021-06-18 03:26:00|3375|3359|3375|3359|3375|3359|3375|3359|0
1623986770000|2021-06-18 03:26:10|3374.9|3358.9|3374.5|3358.5|3374.9|3358.9|3374.5|3358.5|0
1623986780000|2021-06-18 03:26:20|3375|3359|3375|3359|3375|3359|3375|3359|0
1623986790000|2021-06-18 03:26:30|3373.1|3361.1|3374.5|3358.5|3375.4|3361.1|3373.1|3358.5|0
1623986800000|2021-06-18 03:26:40|3374.6|3358.6|3374|3358|3375|3359|3374|3358|0
1623986810000|2021-06-18 03:26:50|3373.6|3357.6|3374|3354|3374.9|3357.6|3373.1|3354|0
1623986820000|2021-06-18 03:27:00|3373.6|3353.6|3370.6|3354.6|3374.1|3355.1|3370.6|3353.6|0
1623986830000|2021-06-18 03:27:10|3370.5|3354.5|3371.5|3355.5|3371.5|3355.5|3370.5|3354.5|0
1623986840000|2021-06-18 03:27:20|3372|3356|3374.7|3358.7|3374.7|3358.7|3370.2|3356|0
1623986850000|2021-06-18 03:27:30|3375.1|3359.1|3379.6|3363.6|3380.2|3363.6|3375.1|3359.1|0
1623986860000|2021-06-18 03:27:40|3379.1|3363.1|3377|3361|3379.1|3363.1|3377|3361|0
1623986870000|2021-06-18 03:27:50|3376.5|3360.5|3378|3362|3378|3362|3376|3357.6|0
1623986880000|2021-06-18 03:28:00|3377.6|3357.6|3377.2|3357.2|3378|3358|3377.2|3357.2|0
1623986890000|2021-06-18 03:28:10|3377.6|3357.6|3376|3360|3377.6|3360|3375.5|3357.6|0
1623986900000|2021-06-18 03:28:20|3376.5|3360.5|3375.5|3359.5|3376.5|3360.5|3375.5|3359.5|0
1623986910000|2021-06-18 03:28:30|3377.4|3357.4|3374.5|3358.5|3377.4|3359.5|3374|3356.6|0
1623986920000|2021-06-18 03:28:40|3375|3359|3374.9|3358.9|3375|3359|3374.4|3358.4|0
1623986930000|2021-06-18 03:28:50|3375|3359|3375|3359|3375.4|3359.4|3375|3359|0
1623986940000|2021-06-18 03:29:00|3375.4|3359.4|3374.5|3358.5|3375.4|3359.4|3374.5|3358.5|0
1623986950000|2021-06-18 03:29:10|3374.9|3358.9|3375.9|3359.9|3375.9|3359.9|3374.5|3358.5|0
1623986960000|2021-06-18 03:29:20|3375.5|3359.5|3376.8|3360.8|3376.8|3362.4|3373.9|3359.4|0
1623986970000|2021-06-18 03:29:30|3378|3362|3377|3361|3378|3362|3376.7|3360.7|0
1623987000000|2021-06-18 03:30:00|3376.9|3360.9|3376.4|3360.4|3376.9|3360.9|3376.4|3360.4|0
1623987010000|2021-06-18 03:30:10|3376.9|3360.9|3377.4|3361.4|3377.4|3361.4|3376.9|3360.9|0
1623987020000|2021-06-18 03:30:20|3375.5|3363.5|3375.5|3363.5|3375.5|3363.5|3375.5|3363.5|0
1623987030000|2021-06-18 03:30:30|3375.9|3363.9|3378|3362|3378.4|3363.9|3375.9|3362|0
1623987040000|2021-06-18 03:30:40|3378.4|3362.4|3378.4|3362.4|3378.4|3362.4|3378.4|3362.4|0
1623987050000|2021-06-18 03:30:50|3378|3362|3375.9|3363.9|3378|3363.9|3375.9|3361.5|0
1623987060000|2021-06-18 03:31:00|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|0
1623987070000|2021-06-18 03:31:10|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|0
1623987080000|2021-06-18 03:31:20|3379.6|3363.6|3380|3364|3380|3364|3379.6|3363.6|0
1623987090000|2021-06-18 03:31:30|3379.9|3363.9|3379.5|3363.5|3379.9|3363.9|3379.1|3363.1|0
1623987100000|2021-06-18 03:31:40|3379|3363|3378.5|3362.5|3379|3363|3378.5|3362.5|0
1623987110000|2021-06-18 03:31:50|3378|3362|3379|3363|3379|3363|3378|3362|0
1623987120000|2021-06-18 03:32:00|3376.9|3364.9|3375.9|3363.9|3379|3364.9|3375.9|3362|0
1623987130000|2021-06-18 03:32:10|3377.4|3361.4|3377.4|3361.4|3377.4|3361.4|3377.4|3361.4|0
1623987140000|2021-06-18 03:32:20|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|0
1623987150000|2021-06-18 03:32:30|3376|3364|3379.6|3363.6|3379.6|3364.4|3376|3363.5|0
1623987160000|2021-06-18 03:32:40|3380|3364|3379.5|3363.5|3380|3364|3379.5|3363.5|0
1623987180000|2021-06-18 03:33:00|3379.4|3363.4|3378.4|3362.4|3379.4|3363.4|3378.4|3362.4|0
1623987190000|2021-06-18 03:33:10|3376.5|3364.5|3376|3360|3378.4|3364.5|3375.6|3359.6|0
1623987200000|2021-06-18 03:33:20|3373.9|3361.9|3375.4|3359.4|3375.4|3361.9|3373.9|3358.5|0
1623987210000|2021-06-18 03:33:30|3374.9|3358.9|3375|3359|3375|3359|3374.9|3358.9|0
1623987220000|2021-06-18 03:33:40|3374.5|3358.5|3374|3358|3374.5|3359.9|3371.9|3357.5|0
1623987230000|2021-06-18 03:33:50|3372|3360|3370.1|3358.1|3372|3360|3370.1|3358.1|0
1623987240000|2021-06-18 03:34:00|3369.6|3357.6|3368.8|3356.8|3369.7|3357.7|3368.8|3356.8|0
1623987250000|2021-06-18 03:34:10|3369.2|3357.2|3368.7|3356.7|3369.2|3357.2|3368.2|3356.2|0
1623987270000|2021-06-18 03:34:30|3369.5|3357.5|3370.2|3358.2|3373.1|3359|3369.5|3357.1|0
1623987280000|2021-06-18 03:34:40|3370.1|3358.1|3368.8|3356.8|3370.1|3358.1|3368.8|3356.8|0
1623987290000|2021-06-18 03:34:50|3368.4|3356.4|3367.5|3355.5|3368.8|3356.8|3366.9|3354.9|0
1623987300000|2021-06-18 03:35:00|3367.3|3355.3|3363.8|3351.8|3367.4|3355.4|3363.8|3351.8|4
1623987310000|2021-06-18 03:35:10|3364|3352|3364.4|3352.4|3364.4|3352.4|3363.8|3351.8|0
1623987320000|2021-06-18 03:35:20|3365.2|3353.2|3364.8|3352.8|3368.2|3354|3364.7|3352.2|0
1623987330000|2021-06-18 03:35:30|3365.2|3353.2|3363.3|3351.3|3365.2|3353.2|3363.3|3351.3|0
1623987340000|2021-06-18 03:35:40|3362.8|3350.8|3362.9|3350.9|3362.9|3350.9|3362.8|3350.8|0
1623987350000|2021-06-18 03:35:50|3363.3|3351.3|3361.9|3349.9|3363.3|3351.3|3361.8|3349.8|1
1623987360000|2021-06-18 03:36:00|3361.8|3349.8|3359|3343|3362.4|3349.9|3359|3343|3
1623987370000|2021-06-18 03:36:10|3359.3|3343.3|3359.9|3343.9|3359.9|3343.9|3358.9|3342.9|0
1623987380000|2021-06-18 03:36:20|3360.3|3344.3|3359.9|3343.9|3360.8|3344.8|3359.4|3343.4|0
1623987390000|2021-06-18 03:36:30|3359.8|3343.8|3359.9|3343.9|3359.9|3343.9|3359.4|3343.4|0
1623987400000|2021-06-18 03:36:40|3360|3344|3360.4|3344.4|3361.3|3345.3|3360|3344|0
1623987410000|2021-06-18 03:36:50|3359.9|3343.9|3360.4|3344.4|3360.4|3344.4|3359.9|3343.9|0
1623987420000|2021-06-18 03:37:00|3360.3|3344.3|3360.3|3344.3|3360.4|3344.4|3360.3|3344.3|0
1623987430000|2021-06-18 03:37:10|3359.9|3343.9|3358.9|3342.9|3359.9|3344.8|3356.8|3342.8|0
1623987440000|2021-06-18 03:37:20|3359.4|3343.4|3359.3|3343.3|3359.4|3343.4|3359.3|3343.3|0
1623987450000|2021-06-18 03:37:30|3357.8|3345.8|3363.9|3343.9|3363.9|3346.2|3357.8|3343.9|0
1623987460000|2021-06-18 03:37:40|3360.8|3344.8|3361.9|3345.9|3365.2|3347.3|3360.8|3342.8|0
1623987470000|2021-06-18 03:37:50|3362.4|3346.4|3361.8|3345.8|3363.3|3347.3|3361.8|3345.8|0
1623987480000|2021-06-18 03:38:00|3362.3|3346.3|3360.4|3344.4|3362.3|3346.3|3359.8|3343.8|0
1623987490000|2021-06-18 03:38:10|3360.5|3344.5|3361.8|3345.8|3361.8|3345.8|3360.5|3344.5|0
1623987510000|2021-06-18 03:38:30|3360.8|3344.8|3360.8|3344.8|3360.8|3344.8|3360.8|3344.8|0
1623987520000|2021-06-18 03:38:40|3360.7|3344.7|3360.8|3344.8|3360.8|3344.8|3359.8|3343.8|0
1623987530000|2021-06-18 03:38:50|3361|3345|3362.3|3346.3|3362.3|3346.3|3361|3345|0
1623987540000|2021-06-18 03:39:00|3362.2|3346.2|3362.3|3346.3|3362.7|3346.7|3361.8|3345.8|0
1623987550000|2021-06-18 03:39:10|3362.1|3346.1|3361.2|3345.2|3362.1|3346.1|3361.2|3345.2|0
1623987560000|2021-06-18 03:39:20|3360.7|3344.7|3358.8|3346.8|3360.7|3346.8|3358.8|3344.7|0
1623987570000|2021-06-18 03:39:30|3359.2|3347.2|3360.7|3344.7|3361.1|3347.2|3359.2|3344.7|0
1623987580000|2021-06-18 03:39:40|3358.8|3346.8|3359.2|3347.2|3359.2|3347.2|3358.8|3346.8|0
1623987590000|2021-06-18 03:39:50|3361.5|3345.5|3362.8|3346.8|3364.3|3348.2|3361.5|3344.3|0
1623987600000|2021-06-18 03:40:00|3362.7|3346.7|3362.3|3346.3|3362.8|3346.8|3362.3|3346.3|0
1623987610000|2021-06-18 03:40:10|3362.7|3346.7|3362.7|3346.7|3363.2|3347.2|3362.7|3346.7|0
1623987630000|2021-06-18 03:40:30|3362.3|3346.3|3361.7|3345.7|3362.3|3346.3|3361.2|3345.2|0
1623987640000|2021-06-18 03:40:40|3361.2|3345.2|3361.7|3345.7|3361.7|3345.7|3361.2|3345.2|0
1623987650000|2021-06-18 03:40:50|3361.2|3345.2|3362.4|3346.4|3362.4|3346.4|3361.2|3345.2|0
1623987660000|2021-06-18 03:41:00|3362.8|3346.8|3360.7|3344.7|3362.8|3346.8|3360.7|3344.7|0
1623987670000|2021-06-18 03:41:10|3360.6|3344.6|3360.6|3344.6|3360.6|3344.6|3360.6|3344.6|0
1623987680000|2021-06-18 03:41:20|3360.7|3344.7|3361.6|3345.6|3361.6|3345.6|3360.7|3344.7|0
1623987690000|2021-06-18 03:41:30|3361.7|3345.7|3363.7|3347.7|3363.7|3347.7|3361.7|3345.7|0
1623987700000|2021-06-18 03:41:40|3361.7|3345.7|3361.7|3345.7|3361.7|3345.7|3361.2|3345.2|0
1623987720000|2021-06-18 03:42:00|3361.8|3345.8|3362.6|3346.6|3363.1|3347.1|3361.8|3345.8|0
1623987740000|2021-06-18 03:42:20|3363.1|3347.1|3363.1|3347.1|3363.1|3347.1|3362.6|3346.6|0
1623987760000|2021-06-18 03:42:40|3364.1|3348.1|3364.1|3348.1|3364.1|3348.1|3364.1|3348.1|0
1623987770000|2021-06-18 03:42:50|3364.7|3348.7|3364.8|3348.8|3364.8|3348.8|3364.7|3348.7|0
1623987780000|2021-06-18 03:43:00|3365.7|3349.7|3364.7|3348.7|3365.7|3349.7|3364.7|3348.7|0
1623987790000|2021-06-18 03:43:10|3364.6|3348.6|3364.6|3348.6|3364.6|3348.6|3364.6|3348.6|0
1623987830000|2021-06-18 03:43:50|3364.8|3348.8|3365.2|3349.2|3365.2|3349.2|3364.8|3348.8|0
1623987840000|2021-06-18 03:44:00|3365.1|3349.1|3365.1|3349.1|3365.2|3349.2|3365.1|3349.1|0
1623987860000|2021-06-18 03:44:20|3365.2|3349.2|3365.6|3349.6|3365.6|3349.6|3365.2|3349.2|0
1623987870000|2021-06-18 03:44:30|3365.1|3349.1|3365.6|3349.6|3365.6|3349.6|3365.1|3349.1|0
1623987880000|2021-06-18 03:44:40|3365.1|3349.1|3365.1|3349.1|3365.6|3349.6|3365.1|3349.1|0
1623987890000|2021-06-18 03:44:50|3364.6|3348.6|3366.3|3346.3|3366.3|3348.8|3364.6|3346.3|0
1623987900000|2021-06-18 03:45:00|3366.1|3346.1|3363.6|3347.6|3366.1|3348|3363.6|3346.1|0
1623987910000|2021-06-18 03:45:10|3363.5|3347.5|3363.5|3347.5|3363.5|3347.5|3363.5|3347.5|0
1623987920000|2021-06-18 03:45:20|3364|3348|3367.1|3347.1|3368.4|3348.4|3364|3347.1|0
1623987930000|2021-06-18 03:45:30|3367.2|3347.2|3365.2|3349.2|3368.8|3350.2|3365.2|3347.2|0
1623987940000|2021-06-18 03:45:40|3367.3|3347.3|3367.2|3351.2|3368.3|3351.2|3365.8|3347.3|0
1623987960000|2021-06-18 03:46:00|3367.1|3351.1|3368.5|3348.5|3368.5|3351.2|3366|3348.1|0
1623987970000|2021-06-18 03:46:10|3366.4|3350.4|3362.2|3346.2|3366.7|3350.5|3362.1|3345.1|0
1623987980000|2021-06-18 03:46:20|3364.1|3344.1|3361.2|3345.2|3364.1|3346.1|3361.2|3344.1|0
1623987990000|2021-06-18 03:46:30|3361.1|3345.1|3360.7|3344.7|3361.9|3345.9|3360.3|3344.3|0
1623988000000|2021-06-18 03:46:40|3359.8|3343.8|3359.5|3343.5|3360.2|3344.2|3359.5|3343.5|0
1623988010000|2021-06-18 03:46:50|3359.4|3343.4|3359.4|3343.4|3359.4|3343.4|3359.4|3343.4|0
1623988020000|2021-06-18 03:47:00|3359.7|3343.7|3359.7|3343.7|3359.8|3343.8|3359.7|3343.7|0
1623988030000|2021-06-18 03:47:10|3359.3|3343.3|3359.3|3343.3|3359.3|3343.3|3359.3|3343.3|0
1623988040000|2021-06-18 03:47:20|3358.9|3342.9|3356.8|3344.8|3358.9|3344.8|3356.8|3342.9|0
1623988060000|2021-06-18 03:47:40|3359|3343|3358.9|3342.9|3359.4|3343.4|3358.9|3342.9|0
1623988070000|2021-06-18 03:47:50|3356.8|3344.8|3353.3|3341.3|3358.5|3344.8|3352.8|3340.8|0
1623988080000|2021-06-18 03:48:00|3353.2|3341.2|3352.4|3340.4|3353.3|3341.3|3352.4|3340.4|0
1623988090000|2021-06-18 03:48:10|3352.8|3340.8|3357.2|3345.2|3357.2|3345.2|3351.8|3339.8|0
1623988100000|2021-06-18 03:48:20|3357.1|3345.1|3361.2|3345.2|3361.2|3346.7|3357.1|3345.1|1
1623988110000|2021-06-18 03:48:30|3360.8|3344.8|3362.5|3342.5|3362.9|3345.2|3360.8|3342|0
1623988120000|2021-06-18 03:48:40|3362.9|3342.9|3364.4|3344.4|3364.4|3344.4|3362.5|3342.5|0
1623988130000|2021-06-18 03:48:50|3364.9|3344.9|3365.8|3345.8|3365.9|3345.9|3364.4|3344.4|0
1623988140000|2021-06-18 03:49:00|3365.4|3345.4|3367.3|3347.3|3367.9|3347.9|3364.4|3344.4|0
1623988150000|2021-06-18 03:49:10|3367.2|3347.2|3366.3|3346.3|3367.2|3347.2|3366.3|3346.3|0
1623988160000|2021-06-18 03:49:20|3366.2|3346.2|3364.3|3344.3|3366.2|3346.2|3364.3|3344.3|0
1623988180000|2021-06-18 03:49:40|3364.2|3344.2|3365.3|3345.3|3365.3|3345.3|3363.9|3343.9|0
1623988190000|2021-06-18 03:49:50|3364.3|3344.3|3368.8|3348.8|3368.8|3348.8|3364.3|3344.3|0
1623988200000|2021-06-18 03:50:00|3368.7|3348.7|3369.2|3349.2|3369.2|3349.2|3368.7|3348.7|0
1623988210000|2021-06-18 03:50:10|3368.7|3348.7|3366.2|3346.2|3368.7|3348.7|3366.2|3346.2|0
1623988220000|2021-06-18 03:50:20|3366.1|3346.1|3366.2|3346.2|3366.2|3346.2|3365.7|3345.7|0
1623988230000|2021-06-18 03:50:30|3366.1|3346.1|3365.7|3345.7|3366.1|3346.1|3365.7|3345.7|0
1623988240000|2021-06-18 03:50:40|3368.3|3348.3|3369.9|3349.9|3369.9|3349.9|3368.3|3348.3|0
1623988250000|2021-06-18 03:50:50|3370.3|3350.3|3370.8|3350.8|3370.8|3350.8|3370.3|3350.3|0
1623988260000|2021-06-18 03:51:00|3370.3|3350.3|3370.2|3350.2|3370.3|3350.3|3368.4|3348.4|0
1623988270000|2021-06-18 03:51:10|3369.8|3349.8|3369.3|3349.3|3370.2|3351.5|3367.5|3349.3|0
1623988290000|2021-06-18 03:51:30|3368.8|3348.8|3366.7|3350.7|3368.8|3351.3|3366.1|3348.1|0
1623988300000|2021-06-18 03:51:40|3367.3|3351.3|3367.3|3351.3|3367.3|3351.3|3367.3|3351.3|0
1623988310000|2021-06-18 03:51:50|3367.6|3351.6|3368.4|3352.4|3368.4|3352.4|3367.6|3351.6|0
1623988320000|2021-06-18 03:52:00|3368.3|3352.3|3368.3|3352.3|3368.3|3352.3|3368.3|3352.3|0
1623988340000|2021-06-18 03:52:20|3367.9|3351.9|3367.9|3351.9|3367.9|3351.9|3367.9|3351.9|0
1623988350000|2021-06-18 03:52:30|3367.8|3351.8|3367.8|3351.8|3367.8|3351.8|3367.8|3351.8|0
1623988360000|2021-06-18 03:52:40|3366.9|3350.9|3367.8|3351.8|3367.8|3351.8|3366.9|3350.9|0
1623988370000|2021-06-18 03:52:50|3367.9|3351.9|3367.9|3351.9|3367.9|3351.9|3367.9|3351.9|0
1623988380000|2021-06-18 03:53:00|3367.8|3351.8|3367.8|3351.8|3367.8|3351.8|3367.8|3351.8|0
1623988410000|2021-06-18 03:53:30|3366|3354|3365.6|3353.6|3366|3354|3365.6|3353.6|0
1623988420000|2021-06-18 03:53:40|3365.5|3353.5|3368.1|3352.1|3368.1|3353.5|3365.5|3351.7|0
1623988430000|2021-06-18 03:53:50|3368.6|3352.6|3376.7|3356.7|3378.3|3358.3|3368.6|3351.4|0
1623988440000|2021-06-18 03:54:00|3377.1|3357.1|3377.4|3357.4|3377.7|3357.7|3377|3357|0
1623988450000|2021-06-18 03:54:10|3377|3357|3375.1|3355.1|3377|3357|3375.1|3355.1|0
1623988460000|2021-06-18 03:54:20|3375|3355|3375.4|3355.4|3375.4|3355.4|3375|3355|0
1623988470000|2021-06-18 03:54:30|3375|3355|3374.6|3354.6|3375|3355|3374.6|3354.6|0
1623988480000|2021-06-18 03:54:40|3374.5|3354.5|3374.1|3354.1|3374.5|3354.5|3373.3|3353.3|0
1623988490000|2021-06-18 03:54:50|3374.5|3354.5|3374.2|3354.2|3374.5|3354.5|3374.2|3354.2|0
1623988500000|2021-06-18 03:55:00|3373.8|3353.8|3373.7|3353.7|3373.8|3353.8|3373.3|3353.3|0
1623988510000|2021-06-18 03:55:10|3374.5|3354.5|3374.5|3354.5|3374.5|3354.5|3374.5|3354.5|0
1623988540000|2021-06-18 03:55:40|3374.1|3354.1|3374.1|3354.1|3374.1|3354.1|3374.1|3354.1|0
1623988550000|2021-06-18 03:55:50|3373.8|3353.8|3373.8|3353.8|3373.8|3353.8|3373.8|3353.8|0
1623988560000|2021-06-18 03:56:00|3373.7|3353.7|3370.4|3354.4|3373.8|3355.6|3370.4|3353.7|0
1623988570000|2021-06-18 03:56:10|3370.3|3354.3|3370.7|3354.7|3370.7|3354.7|3369.9|3353.9|0
1623988580000|2021-06-18 03:56:20|3370.3|3354.3|3369.9|3353.9|3370.3|3354.3|3369.9|3353.9|0
1623988590000|2021-06-18 03:56:30|3370.7|3354.7|3371.1|3355.1|3371.1|3355.1|3370.7|3354.7|0
1623988600000|2021-06-18 03:56:40|3370.7|3354.7|3370.7|3354.7|3370.7|3354.7|3370.7|3354.7|0
1623988630000|2021-06-18 03:57:10|3370.3|3354.3|3370.3|3354.3|3370.3|3354.3|3370.3|3354.3|0
1623988650000|2021-06-18 03:57:30|3370.7|3354.7|3370.7|3354.7|3370.7|3354.7|3370.7|3354.7|0
1623988690000|2021-06-18 03:58:10|3371.2|3355.2|3371.2|3355.2|3371.2|3355.2|3371.2|3355.2|0
1623988710000|2021-06-18 03:58:30|3372|3356|3372.4|3356.4|3372.4|3356.4|3372|3356|0
1623988740000|2021-06-18 03:59:00|3372.2|3356.2|3372.2|3356.2|3372.2|3356.2|3372.2|3356.2|0
1623988750000|2021-06-18 03:59:10|3370|3358|3368.8|3356.8|3370|3358|3368.8|3356.8|0
1623988760000|2021-06-18 03:59:20|3368.7|3356.7|3368.8|3356.8|3368.8|3356.8|3368.7|3356.7|0
1623988770000|2021-06-18 03:59:30|3370|3358|3370|3358|3370|3358|3370|3358|0
1623988780000|2021-06-18 03:59:40|3370.1|3358.1|3370.1|3358.1|3370.1|3358.1|3370.1|3358.1|0
1623988790000|2021-06-18 03:59:50|3370.2|3358.2|3370.5|3358.5|3370.5|3358.5|3370.2|3358.2|0
1623988800000|2021-06-18 04:00:00|3372.7|3356.7|3370.8|3358.8|3372.7|3358.8|3370.8|3356.7|0
1623988810000|2021-06-18 04:00:10|3371.3|3355.3|3371.2|3355.2|3371.6|3355.6|3371.2|3355.2|0
1623988820000|2021-06-18 04:00:20|3370.8|3354.8|3369.4|3353.4|3370.8|3354.8|3369.4|3353.4|0
1623988830000|2021-06-18 04:00:30|3369.5|3353.5|3369.9|3353.9|3369.9|3353.9|3369.5|3353.5|0
1623988840000|2021-06-18 04:00:40|3369.8|3353.8|3369.4|3353.4|3369.9|3353.9|3369.4|3353.4|0
1623988850000|2021-06-18 04:00:50|3369.5|3353.5|3370.4|3354.4|3370.4|3354.4|3369.5|3353.5|0
1623988860000|2021-06-18 04:01:00|3370.8|3354.8|3370.8|3354.8|3370.8|3354.8|3370.7|3354.7|0
1623988870000|2021-06-18 04:01:10|3369.9|3353.9|3369.8|3353.8|3369.9|3353.9|3369.8|3353.8|0
1623988880000|2021-06-18 04:01:20|3367.4|3355.4|3367.4|3355.4|3367.4|3355.4|3367.4|3355.4|0
1623988890000|2021-06-18 04:01:30|3369.8|3353.8|3369.8|3353.8|3369.8|3353.8|3369.8|3353.8|0
1623988910000|2021-06-18 04:01:50|3370.4|3354.4|3370.3|3354.3|3370.4|3354.4|3370.3|3354.3|0
1623988920000|2021-06-18 04:02:00|3369.9|3353.9|3369.8|3353.8|3369.9|3353.9|3369.8|3353.8|0
1623988950000|2021-06-18 04:02:30|3370.2|3354.2|3370.2|3354.2|3370.2|3354.2|3370.2|3354.2|0
1623988960000|2021-06-18 04:02:40|3369.8|3353.8|3369.8|3353.8|3369.8|3353.8|3369.8|3353.8|0
1623988970000|2021-06-18 04:02:50|3370.8|3354.8|3371.2|3355.2|3371.2|3355.2|3370.8|3354.8|0
1623989020000|2021-06-18 04:03:40|3370.8|3354.8|3370.7|3354.7|3370.8|3354.8|3370.4|3354.4|0
1623989030000|2021-06-18 04:03:50|3369.9|3353.9|3369.4|3353.4|3369.9|3353.9|3368.9|3352.9|0
1623989040000|2021-06-18 04:04:00|3369.3|3353.3|3368.9|3352.9|3369.4|3353.4|3368.9|3352.9|0
1623989050000|2021-06-18 04:04:10|3366.8|3354.8|3366.4|3354.4|3366.8|3354.8|3366.4|3354.4|0
1623989070000|2021-06-18 04:04:30|3366.5|3354.5|3369.4|3353.4|3369.4|3354.7|3366.5|3353.4|0
1623989080000|2021-06-18 04:04:40|3368.9|3352.9|3369.8|3353.8|3369.8|3353.8|3368.9|3352.9|0
1623989090000|2021-06-18 04:04:50|3369.3|3353.3|3369.8|3353.8|3369.8|3353.8|3369|3353|0
1623989140000|2021-06-18 04:05:40|3369.4|3353.4|3369.4|3353.4|3369.4|3353.4|3369.4|3353.4|0
1623989150000|2021-06-18 04:05:50|3369.3|3353.3|3369.4|3353.4|3369.4|3353.4|3369.3|3353.3|0
1623989160000|2021-06-18 04:06:00|3369.3|3353.3|3366.8|3354.8|3369.3|3354.8|3366.8|3352.9|0
1623989190000|2021-06-18 04:06:30|3369.4|3353.4|3369.4|3353.4|3369.4|3353.4|3369.4|3353.4|0
1623989220000|2021-06-18 04:07:00|3369.3|3353.3|3369.3|3353.3|3369.3|3353.3|3369.3|3353.3|0
1623989270000|2021-06-18 04:07:50|3369.4|3353.4|3369.8|3353.8|3369.8|3353.8|3369.4|3353.4|0
1623989280000|2021-06-18 04:08:00|3369.3|3353.3|3367.6|3355.6|3369.3|3355.6|3367.6|3353.3|0
1623989290000|2021-06-18 04:08:10|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|0
1623989340000|2021-06-18 04:09:00|3368.4|3356.4|3368.4|3356.4|3368.4|3356.4|3368.4|3356.4|0
1623989350000|2021-06-18 04:09:10|3368.3|3356.3|3368.3|3356.3|3368.3|3356.3|3368.3|3356.3|0
1623989380000|2021-06-18 04:09:40|3370.3|3354.3|3370.3|3354.3|3370.3|3354.3|3370.3|3354.3|0
1623989390000|2021-06-18 04:09:50|3368.3|3356.3|3368.1|3356.1|3370.3|3356.3|3368.1|3354.3|0
1623989400000|2021-06-18 04:10:00|3370.3|3354.3|3370.8|3354.8|3370.8|3354.8|3370.3|3354.3|0
1623989430000|2021-06-18 04:10:30|3371.3|3355.3|3371.6|3355.6|3371.6|3355.6|3371.2|3355.2|0
1623989450000|2021-06-18 04:10:50|3370.7|3354.7|3372.6|3356.6|3374.3|3358.3|3370.7|3354.7|0
1623989460000|2021-06-18 04:11:00|3370.4|3358.4|3374.5|3358.5|3374.5|3358.6|3370.4|3356.6|0
1623989470000|2021-06-18 04:11:10|3374.9|3358.9|3374.9|3358.9|3374.9|3358.9|3374.9|3358.9|0
1623989500000|2021-06-18 04:11:40|3375.4|3359.4|3377.7|3357.7|3377.7|3359.8|3375.4|3357.7|0
1623989510000|2021-06-18 04:11:50|3378.1|3358.1|3376.2|3360.2|3378.1|3360.2|3376.2|3358.1|0
1623989520000|2021-06-18 04:12:00|3375.8|3359.8|3375.8|3359.8|3375.8|3359.8|3375.8|3359.8|0
1623989530000|2021-06-18 04:12:10|3377.6|3357.6|3377.6|3357.6|3377.6|3357.6|3377.6|3357.6|0
1623989540000|2021-06-18 04:12:20|3375.6|3359.6|3375.6|3359.6|3378.1|3360.1|3375.6|3357.6|0
1623989570000|2021-06-18 04:12:50|3376.1|3360.1|3376.1|3360.1|3376.1|3360.1|3376.1|3360.1|0
1623989640000|2021-06-18 04:14:00|3375.6|3359.6|3375.6|3359.6|3375.6|3359.6|3375.6|3359.6|0
1623989660000|2021-06-18 04:14:20|3375.2|3359.2|3375.2|3359.2|3375.2|3359.2|3375.2|3359.2|0
1623989690000|2021-06-18 04:14:50|3373.1|3361.1|3373.1|3361.1|3373.1|3361.1|3373.1|3361.1|0
1623989710000|2021-06-18 04:15:10|3372.8|3360.8|3372.8|3360.8|3373.2|3361.2|3372.6|3360.6|0
1623989730000|2021-06-18 04:15:30|3372.7|3360.7|3374.4|3362.4|3374.4|3362.4|3372.7|3360.7|2
1623989740000|2021-06-18 04:15:40|3374.3|3362.3|3374.4|3362.4|3374.4|3362.4|3374.3|3362.3|0
1623989750000|2021-06-18 04:15:50|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|0
1623989780000|2021-06-18 04:16:20|3374.8|3362.8|3374.8|3362.8|3374.8|3362.8|3374.8|3362.8|0
1623989800000|2021-06-18 04:16:40|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|0
1623989810000|2021-06-18 04:16:50|3374.8|3362.8|3374.8|3362.8|3374.8|3362.8|3374.8|3362.8|0
1623989820000|2021-06-18 04:17:00|3374.4|3362.4|3374.7|3362.7|3374.7|3362.7|3374.3|3362.3|0
1623989830000|2021-06-18 04:17:10|3374.3|3362.3|3374.3|3362.3|3374.3|3362.3|3374.3|3362.3|0
1623989840000|2021-06-18 04:17:20|3373.8|3361.8|3373.3|3361.3|3373.8|3361.8|3373.3|3361.3|0
1623989860000|2021-06-18 04:17:40|||||||||2
1623989870000|2021-06-18 04:17:50|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|1
1623989880000|2021-06-18 04:18:00|3373.3|3361.3|3373.3|3361.3|3373.3|3361.3|3373.3|3361.3|0
1623989930000|2021-06-18 04:18:50|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|0
1623989940000|2021-06-18 04:19:00|3373.3|3361.3|3373.3|3361.3|3373.3|3361.3|3373.3|3361.3|0
1623989990000|2021-06-18 04:19:50|3373.5|3361.5|3373.9|3361.9|3373.9|3361.9|3373.5|3361.5|0
1623990000000|2021-06-18 04:20:00|3373.8|3361.8|3373.8|3361.8|3373.9|3361.9|3373.8|3361.8|0
1623990030000|2021-06-18 04:20:30|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|0
1623990040000|2021-06-18 04:20:40|3373.8|3361.8|3373.8|3361.8|3373.8|3361.8|3373.4|3361.4|0
1623990050000|2021-06-18 04:20:50|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|0
1623990060000|2021-06-18 04:21:00|3373.8|3361.8|3373.8|3361.8|3373.9|3361.9|3373.8|3361.8|2
1623990100000|2021-06-18 04:21:40|||||||||2
1623990110000|2021-06-18 04:21:50|3374.2|3362.2|3374.2|3362.2|3374.2|3362.2|3374.2|3362.2|0
1623990120000|2021-06-18 04:22:00|3373.8|3361.8|3374.8|3362.8|3374.8|3362.8|3373.8|3361.8|1
1623990130000|2021-06-18 04:22:10|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|0
1623990140000|2021-06-18 04:22:20|3374.7|3362.7|3374.3|3362.3|3374.7|3362.7|3374.3|3362.3|1
1623990150000|2021-06-18 04:22:30|3374.2|3362.2|3374.2|3362.2|3374.2|3362.2|3374.2|3362.2|0
1623990170000|2021-06-18 04:22:50|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|0
1623990180000|2021-06-18 04:23:00|3374.3|3362.3|3374.2|3362.2|3374.3|3362.3|3374.2|3362.2|0
1623990200000|2021-06-18 04:23:20|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|0
1623990240000|2021-06-18 04:24:00|3375.4|3363.4|3374.8|3362.8|3375.4|3363.4|3374.8|3362.8|0
1623990250000|2021-06-18 04:24:10|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|3374.8|3362.8|0
1623990270000|2021-06-18 04:24:30|3374.8|3362.8|3375.2|3363.2|3375.2|3363.2|3374.8|3362.8|0
1623990280000|2021-06-18 04:24:40|3375.6|3363.6|3375.6|3363.6|3375.6|3363.6|3375.6|3363.6|0
1623990300000|2021-06-18 04:25:00|3376|3364|3377.6|3365.6|3380.9|3365.6|3376|3362|0
1623990310000|2021-06-18 04:25:10|3376|3364|3375.6|3363.6|3380.1|3366.1|3375.6|3363.6|0
1623990320000|2021-06-18 04:25:20|3377.5|3365.5|3379.6|3363.6|3379.6|3365.5|3377.5|3363.6|0
1623990330000|2021-06-18 04:25:30|3380|3364|3380.9|3364.9|3381.3|3365.3|3380|3364|0
1623990340000|2021-06-18 04:25:40|3382.1|3366.1|3382.2|3366.2|3387.5|3368.6|3382.1|3365|0
1623990350000|2021-06-18 04:25:50|3382.5|3366.5|3382.5|3366.5|3382.5|3366.5|3382.5|3366.5|0
1623990360000|2021-06-18 04:26:00|3379.1|3367.1|3380.9|3364.9|3381.1|3367.1|3379.1|3364.9|0
1623990370000|2021-06-18 04:26:10|3380|3364|3380|3364|3380|3364|3380|3364|0
1623990380000|2021-06-18 04:26:20|3377.9|3365.9|3380|3364|3380|3365.9|3377.5|3364|0
1623990390000|2021-06-18 04:26:30|3380.1|3364.1|3381.7|3365.7|3381.7|3365.7|3380.1|3364.1|0
1623990410000|2021-06-18 04:26:50|3380.4|3364.4|3380|3364|3380.4|3364.4|3380|3364|0
1623990420000|2021-06-18 04:27:00|3380.1|3364.1|3380.9|3364.9|3380.9|3364.9|3380.1|3364.1|0
1623990430000|2021-06-18 04:27:10|3381.7|3365.7|3382.2|3366.2|3382.2|3366.2|3381.7|3365.7|0
1623990440000|2021-06-18 04:27:20|3381.8|3365.8|3381.8|3365.8|3381.8|3365.8|3381.8|3365.8|0
1623990450000|2021-06-18 04:27:30|3380.6|3364.6|3380.6|3364.6|3380.6|3364.6|3380.6|3364.6|0
1623990460000|2021-06-18 04:27:40|3378.5|3366.5|3377.1|3365.1|3378.5|3366.5|3377.1|3365.1|0
1623990470000|2021-06-18 04:27:50|3377.6|3365.6|3377.6|3365.6|3378.1|3366.1|3377.3|3365.3|0
1623990480000|2021-06-18 04:28:00|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|3377.3|3365.3|0
1623990490000|2021-06-18 04:28:10|3377.6|3365.6|3377.6|3365.6|3377.6|3365.6|3377.6|3365.6|0
1623990500000|2021-06-18 04:28:20|3377.5|3365.5|3377.1|3365.1|3377.5|3365.5|3377.1|3365.1|0
1623990510000|2021-06-18 04:28:30|3377|3365|3377.1|3365.1|3377.1|3365.1|3377|3365|0
1623990520000|2021-06-18 04:28:40|3377|3365|3378|3366|3378|3366|3377|3365|0
1623990530000|2021-06-18 04:28:50|3377.8|3365.8|3377.5|3365.5|3378|3366|3377|3365|0
1623990540000|2021-06-18 04:29:00|3378|3366|3378|3366|3378|3366|3377.9|3365.9|0
1623990550000|2021-06-18 04:29:10|3377.6|3365.6|3380.7|3368.7|3384.9|3368.9|3377.6|3365.6|0
1623990560000|2021-06-18 04:29:20|3384.2|3368.2|3384.9|3368.9|3384.9|3368.9|3384.2|3368.2|0
1623990570000|2021-06-18 04:29:30|3384.8|3368.8|3384.3|3368.3|3384.8|3368.8|3384.3|3368.3|0
1623990580000|2021-06-18 04:29:40|3383.4|3367.4|3386.3|3370.3|3388|3370.3|3383.4|3367.4|0
1623990590000|2021-06-18 04:29:50|3386.4|3370.4|3386.4|3370.4|3386.4|3370.4|3386.4|3370.4|2
1623997800000|2021-06-18 06:30:00|3379.3|3359.3|3377.7|3365.7|3380.6|3365.7|3376.3|3358.6|0
1623997810000|2021-06-18 06:30:10|3378.2|3366.2|3384|3364|3384|3366.5|3378.2|3363.5|0
1623997820000|2021-06-18 06:30:20|3384.4|3364.4|3387.7|3367.7|3388.1|3368.1|3384.4|3364.4|0
1623997830000|2021-06-18 06:30:30|3388|3368|3390.3|3370.3|3390.6|3370.6|3387.2|3367.2|0
1623997840000|2021-06-18 06:30:40|3389.3|3369.3|3389.3|3369.3|3390.4|3371.2|3387.2|3369.2|0
1623997850000|2021-06-18 06:30:50|3389.4|3369.4|3390.3|3370.3|3390.8|3370.8|3389.4|3369.4|0
1623997860000|2021-06-18 06:31:00|3390.1|3370.1|3396.3|3376.3|3396.3|3376.3|3390.1|3370.1|0
1623997870000|2021-06-18 06:31:10|3396.4|3376.4|3405.9|3385.9|3405.9|3385.9|3396.4|3376.4|0
1623997880000|2021-06-18 06:31:20|3404.2|3388.2|3405.1|3389.1|3407.5|3389.1|3402.3|3383.9|0
1623997890000|2021-06-18 06:31:30|3405.2|3389.2|3401.7|3389.7|3405.2|3390.2|3401.7|3388.4|0
1623997900000|2021-06-18 06:31:40|3401.8|3389.8|3404.7|3388.7|3404.7|3390.5|3401.2|3388.7|1
1623997910000|2021-06-18 06:31:50|3402.6|3390.6|3402.2|3390.2|3405.1|3390.7|3402.2|3388.7|0
1623997920000|2021-06-18 06:32:00|3405.6|3389.6|3405.6|3389.6|3405.7|3389.7|3405.6|3389.6|0
1623997930000|2021-06-18 06:32:10|3405.7|3389.7|3409.6|3389.6|3409.6|3389.7|3405.3|3388.7|0
1623997940000|2021-06-18 06:32:20|3407.4|3391.4|3406.1|3390.1|3408.6|3392.6|3406.1|3390.1|0
1623997960000|2021-06-18 06:32:40|3404.9|3388.9|3404.9|3388.9|3404.9|3388.9|3404.9|3388.9|0
1623997970000|2021-06-18 06:32:50|3404.5|3388.5|3401.5|3389.5|3404.5|3389.5|3401.4|3388.5|0
1623997980000|2021-06-18 06:33:00|3401.4|3389.4|3404.9|3388.9|3404.9|3389.4|3401.4|3388.5|0
1623998000000|2021-06-18 06:33:20|3405.8|3389.8|3407.8|3391.8|3407.8|3391.8|3405.8|3389.8|0
1623998010000|2021-06-18 06:33:30|3407.4|3391.4|3407.9|3395.9|3408|3396|3407.4|3391.4|0
1623998020000|2021-06-18 06:33:40|3408.1|3396.1|3408.7|3396.7|3408.9|3396.9|3406.7|3394.7|0
1623998030000|2021-06-18 06:33:50|3406.7|3394.7|3406.7|3394.7|3406.7|3394.7|3406.7|3394.7|0
1623998040000|2021-06-18 06:34:00|3407.5|3395.5|3407.5|3395.5|3407.5|3395.5|3407.5|3395.5|0
1623998060000|2021-06-18 06:34:20|3403.5|3391.5|3404.2|3384.2|3404.7|3391.5|3403.3|3383.3|1
1623998070000|2021-06-18 06:34:30|3403.7|3383.7|3403.7|3383.7|3403.7|3383.7|3403.7|3383.7|0
1623998080000|2021-06-18 06:34:40|3408.3|3388.3|3406.2|3390.2|3408.3|3393.2|3405.2|3387.4|0
1623998090000|2021-06-18 06:34:50|3405.8|3389.8|3405|3393|3406.4|3393|3405|3389.8|0
1623998100000|2021-06-18 06:35:00|3405.4|3393.4|3405.4|3393.4|3406.4|3394.4|3405.4|3393.4|0
1623998110000|2021-06-18 06:35:10|3408.9|3388.9|3408.1|3388.1|3408.9|3388.9|3408.1|3388.1|0
1623998120000|2021-06-18 06:35:20|3404.4|3388.4|3407.7|3387.7|3407.7|3388.4|3404.4|3387.3|0
1623998130000|2021-06-18 06:35:30|3405.9|3389.9|3405.6|3389.6|3405.9|3389.9|3404.4|3388.4|0
1623998140000|2021-06-18 06:35:40|3403|3391|3401.9|3389.9|3403|3391|3401.9|3389.9|0
1623998160000|2021-06-18 06:36:00|3401.5|3389.5|3401.4|3385.4|3402|3390|3401.4|3385.4|0
1623998170000|2021-06-18 06:36:10|3399.8|3383.8|3399.8|3383.8|3399.8|3383.8|3399.8|3383.8|0
1623998180000|2021-06-18 06:36:20|3401.7|3381.7|3401.3|3381.3|3401.7|3381.7|3401.3|3381.3|0
1623998190000|2021-06-18 06:36:30|3401.7|3381.7|3398.5|3378.5|3401.7|3383.6|3397.8|3378.5|0
1623998200000|2021-06-18 06:36:40|3398.6|3378.6|3398.6|3378.6|3398.6|3378.6|3398.6|3378.6|0
1623998210000|2021-06-18 06:36:50|3398.5|3378.5|3398.6|3378.6|3398.6|3378.6|3398.5|3378.5|0
1623998230000|2021-06-18 06:37:10|3395.9|3375.9|3394|3374|3395.9|3375.9|3394|3374|0
1623998240000|2021-06-18 06:37:20|3393.6|3373.6|3391.5|3371.5|3393.6|3373.6|3391.5|3371.5|0
1623998250000|2021-06-18 06:37:30|3391.3|3371.3|3388.5|3368.5|3391.3|3371.3|3388.5|3368.5|0
1623998260000|2021-06-18 06:37:40|3388.1|3368.1|3386.3|3366.3|3388.1|3368.1|3386.3|3366.3|0
1623998270000|2021-06-18 06:37:50|3385.4|3365.4|3387.9|3367.9|3387.9|3367.9|3385.4|3365.4|0
1623998280000|2021-06-18 06:38:00|3387.4|3367.4|3388.9|3368.9|3389.4|3371|3386.8|3367.4|0
1623998290000|2021-06-18 06:38:10|3387|3371|3388.9|3368.9|3388.9|3371|3387|3368.9|0
1623998300000|2021-06-18 06:38:20|3389.1|3369.1|3386.8|3370.8|3389.9|3372|3386.8|3367.7|0
1623998310000|2021-06-18 06:38:30|3388|3372|3391.3|3371.3|3391.3|3372|3388|3371.3|0
1623998320000|2021-06-18 06:38:40|3391.9|3371.9|3390.4|3370.4|3391.9|3371.9|3390.4|3370.4|0
1623998330000|2021-06-18 06:38:50|3389.4|3369.4|3389|3369|3389.4|3369.4|3388.6|3368.6|0
1623998340000|2021-06-18 06:39:00|3388.2|3368.2|3386.9|3366.9|3388.2|3368.2|3386.9|3366.9|0
1623998360000|2021-06-18 06:39:20|3385.3|3373.3|3385.3|3373.3|3385.3|3373.3|3385.3|3373.3|2
1623998370000|2021-06-18 06:39:30|3385.2|3373.2|3384.2|3368.2|3385.2|3373.2|3383.1|3368.2|0
1623998380000|2021-06-18 06:39:40|3384.1|3368.1|3382.8|3366.8|3384.1|3368.1|3382.3|3366.3|0
1623998390000|2021-06-18 06:39:50|3381.9|3365.9|3379.6|3367.6|3381.9|3367.8|3379.1|3365.9|0
1623998400000|2021-06-18 06:40:00|3380|3368|3380|3368|3380.5|3368.5|3380|3368|0
1623998420000|2021-06-18 06:40:20|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|0
1623998430000|2021-06-18 06:40:30|3380.5|3368.5|3380.5|3368.5|3380.5|3368.5|3380.5|3368.5|0
1623998440000|2021-06-18 06:40:40|3380.1|3368.1|3379.2|3367.2|3380.1|3368.1|3379.2|3367.2|0
1623998450000|2021-06-18 06:40:50|3379.5|3367.5|3381.2|3365.2|3381.2|3367.5|3379.5|3365.2|1
1623998460000|2021-06-18 06:41:00|3380.8|3364.8|3380.8|3364.8|3380.8|3364.8|3380.8|3364.8|0
1623998470000|2021-06-18 06:41:10|3381.6|3365.6|3381.6|3365.6|3382|3366|3381.2|3365.2|0
1623998490000|2021-06-18 06:41:30|3382.4|3366.4|3381.3|3369.3|3382.8|3369.3|3380.9|3366.4|0
1623998500000|2021-06-18 06:41:40|3382.2|3370.2|3383|3371|3383.2|3371.2|3382.2|3370.2|0
1623998510000|2021-06-18 06:41:50|3382.6|3370.6|3383.5|3367.5|3383.5|3371.2|3382.6|3367.5|1
1623998520000|2021-06-18 06:42:00|3382.7|3366.7|3382.8|3366.8|3382.8|3366.8|3382.7|3366.7|0
1623998530000|2021-06-18 06:42:10|3380.9|3368.9|3381.3|3369.3|3381.3|3369.3|3380.9|3368.9|0
1623998540000|2021-06-18 06:42:20|3381|3369|3380.6|3368.6|3381|3369|3380.5|3368.5|0
1623998550000|2021-06-18 06:42:30|3381.3|3369.3|3382.3|3370.3|3382.4|3370.4|3381.3|3369.3|0
1623998560000|2021-06-18 06:42:40|3382.4|3370.4|3381.4|3369.4|3382.4|3370.4|3381.4|3369.4|0
1623998570000|2021-06-18 06:42:50|3383.6|3367.6|3383.6|3367.6|3383.6|3367.6|3383.6|3367.6|0
1623998580000|2021-06-18 06:43:00|3383.2|3367.2|3383.2|3367.2|3383.2|3367.2|3383.2|3367.2|0
1623998590000|2021-06-18 06:43:10|3382.8|3366.8|3382.8|3366.8|3382.8|3366.8|3382.8|3366.8|0
1623998610000|2021-06-18 06:43:30|3383.2|3367.2|3383.2|3367.2|3383.2|3367.2|3383.2|3367.2|0
1623998640000|2021-06-18 06:44:00|3380.9|3368.9|3382.8|3366.8|3382.8|3368.9|3380.9|3366.8|0
1623998650000|2021-06-18 06:44:10|3381.4|3369.4|3382.7|3370.7|3382.7|3370.7|3381.4|3369.4|0
1623998670000|2021-06-18 06:44:30|3380.8|3368.8|3380.8|3368.8|3380.8|3368.8|3380.8|3368.8|1
1623998680000|2021-06-18 06:44:40|3379.9|3367.9|3382.2|3366.2|3382.2|3367.9|3379.5|3366.2|0
1623998700000|2021-06-18 06:45:00|3381|3365|3380.5|3364.5|3381.4|3365.4|3380.5|3364.5|0
1623998720000|2021-06-18 06:45:20|3380.6|3364.6|3380.6|3364.6|3380.6|3364.6|3380.6|3364.6|0
1623998740000|2021-06-18 06:45:40|3380.8|3364.8|3380.8|3364.8|3380.8|3364.8|3380.8|3364.8|0
1623998760000|2021-06-18 06:46:00|3378.9|3366.9|3378.9|3366.9|3378.9|3366.9|3378.9|3366.9|0
1623998770000|2021-06-18 06:46:10|3380.8|3364.8|3380.7|3364.7|3380.8|3367|3378.9|3364.7|0
1623998780000|2021-06-18 06:46:20|3380|3364|3379.9|3363.9|3380.3|3366|3378|3363.9|0
1623998800000|2021-06-18 06:46:40|3379.5|3363.5|3379.5|3363.5|3379.5|3363.5|3379.5|3363.5|0
1623998810000|2021-06-18 06:46:50|3379.9|3363.9|3379.5|3363.5|3379.9|3363.9|3379.5|3363.5|0
1623998820000|2021-06-18 06:47:00|3380|3364|3379.1|3363.1|3380|3365.2|3377.2|3363.1|0
1623998830000|2021-06-18 06:47:10|3378.3|3362.3|3376.5|3364.5|3378.3|3364.5|3375.4|3362.3|2
1623998860000|2021-06-18 06:47:40|3376.8|3364.8|3376.8|3364.8|3376.8|3364.8|3376.8|3364.8|0
1623998870000|2021-06-18 06:47:50|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|0
1623998880000|2021-06-18 06:48:00|3373.6|3361.6|3375.8|3359.8|3378.6|3364.9|3373.6|3359.8|0
1623998890000|2021-06-18 06:48:10|3375.4|3359.4|3373.1|3361.1|3375.4|3361.1|3373.1|3359.4|0
1623998900000|2021-06-18 06:48:20|3373|3361|3375.4|3359.4|3375.4|3361.4|3373|3359.4|0
1623998910000|2021-06-18 06:48:30|3374.9|3358.9|3373.2|3357.2|3374.9|3358.9|3373.1|3357.1|0
1623998930000|2021-06-18 06:48:50|3373.3|3357.3|3373.2|3357.2|3373.3|3359.4|3371.4|3357.2|0
1623998940000|2021-06-18 06:49:00|3370.2|3358.2|3370.3|3358.3|3370.3|3358.3|3370.2|3358.2|2
1623998950000|2021-06-18 06:49:10|3370.1|3358.1|3370.1|3358.1|3370.1|3358.1|3370.1|3358.1|3
1623998970000|2021-06-18 06:49:30|3370.5|3358.5|3370.7|3358.7|3370.7|3358.7|3370.5|3358.5|0
1623998980000|2021-06-18 06:49:40|3373.1|3361.1|3378.1|3358.1|3378.1|3361.1|3373.1|3358|0
1623998990000|2021-06-18 06:49:50|3375.8|3359.8|3375.8|3359.8|3375.8|3359.8|3375.8|3359.8|0
1623999000000|2021-06-18 06:50:00|3375|3359|3374.6|3358.6|3375|3359|3374.6|3358.6|0
1623999010000|2021-06-18 06:50:10|3375.4|3359.4|3373.6|3357.6|3375.4|3359.4|3373.6|3357.6|0
1623999020000|2021-06-18 06:50:20|3374.6|3358.6|3374.6|3358.6|3374.6|3358.6|3374.6|3358.6|0
1623999030000|2021-06-18 06:50:30|3375|3359|3375|3359|3375|3359|3375|3359|0
1623999060000|2021-06-18 06:51:00|3375.4|3359.4|3375|3359|3375.4|3359.4|3374.5|3358.5|0
1623999070000|2021-06-18 06:51:10|3373|3361|3373|3361|3373|3361|3373|3361|0
1623999080000|2021-06-18 06:51:20|3376.9|3360.9|3376.9|3360.9|3376.9|3360.9|3376.9|3360.9|0
1623999090000|2021-06-18 06:51:30|3376.4|3360.4|3376.8|3360.8|3376.8|3360.8|3376.4|3360.4|0
1623999110000|2021-06-18 06:51:50|3374.9|3362.9|3373.9|3361.9|3376.9|3362.9|3373.9|3360.4|0
1623999120000|2021-06-18 06:52:00|3373.5|3361.5|3373|3361|3373.5|3361.5|3373|3361|0
1623999130000|2021-06-18 06:52:10|3372.6|3360.6|3372.6|3360.6|3372.6|3360.6|3372.6|3360.6|0
1623999140000|2021-06-18 06:52:20|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|0
1623999150000|2021-06-18 06:52:30|3371.7|3359.7|3369.9|3357.9|3371.7|3359.7|3369.5|3357.5|0
1623999160000|2021-06-18 06:52:40|3369.4|3357.4|3368.5|3356.5|3369.4|3357.4|3368.5|3356.5|1
1623999170000|2021-06-18 06:52:50|3371.1|3355.1|3368.7|3356.7|3371.1|3356.7|3368.7|3355.1|0
1623999180000|2021-06-18 06:53:00|3367.8|3355.8|3367.3|3355.3|3367.8|3355.8|3367.3|3355.3|1
1623999190000|2021-06-18 06:53:10|3367.7|3355.7|3366.9|3354.9|3369.9|3355.8|3366.9|3353.9|0
1623999200000|2021-06-18 06:53:20|3367|3355|3366.4|3354.4|3367|3355|3366.4|3354.4|0
1623999210000|2021-06-18 06:53:30|3366|3354|3365.7|3353.7|3366|3354|3365.7|3353.7|0
1623999220000|2021-06-18 06:53:40|3364.8|3352.8|3367.8|3355.8|3367.8|3355.8|3364.8|3352.8|0
1623999230000|2021-06-18 06:53:50|3367.4|3355.4|3366.9|3354.9|3367.4|3355.4|3366.5|3354.5|0
1623999240000|2021-06-18 06:54:00|3366.5|3354.5|3366.4|3354.4|3366.5|3354.5|3366.4|3354.4|0
1623999250000|2021-06-18 06:54:10|3366.8|3354.8|3366.8|3354.8|3366.8|3354.8|3366.8|3354.8|0
1623999260000|2021-06-18 06:54:20|3366.7|3354.7|3367.2|3355.2|3367.2|3355.2|3366.7|3354.7|0
1623999270000|2021-06-18 06:54:30|3366.8|3354.8|3368.6|3356.6|3368.6|3356.6|3366.8|3354.8|0
1623999280000|2021-06-18 06:54:40|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|0
1623999290000|2021-06-18 06:54:50|3368.6|3356.6|3368.2|3356.2|3368.6|3356.6|3368.2|3356.2|0
1623999300000|2021-06-18 06:55:00|3366.9|3354.9|3365.9|3353.9|3366.9|3354.9|3365.9|3353.9|0
1623999310000|2021-06-18 06:55:10|3366|3354|3366.5|3354.5|3366.5|3354.5|3366|3354|0
1623999320000|2021-06-18 06:55:20|3367|3355|3368.2|3356.2|3368.2|3356.2|3366.4|3354.4|0
1623999330000|2021-06-18 06:55:30|3367.8|3355.8|3367.4|3355.4|3367.8|3355.8|3367.4|3355.4|0
1623999340000|2021-06-18 06:55:40|3367.5|3355.5|3368.4|3356.4|3368.4|3356.4|3367.5|3355.5|0
1623999350000|2021-06-18 06:55:50|3368.3|3356.3|3368.7|3356.7|3368.7|3356.7|3368.3|3356.3|0
1623999360000|2021-06-18 06:56:00|3368|3356|3368|3356|3368|3356|3368|3356|0
1623999370000|2021-06-18 06:56:10|3367.6|3355.6|3368.4|3356.4|3368.4|3356.4|3367.6|3355.6|0
1623999380000|2021-06-18 06:56:20|3368|3356|3367.4|3355.4|3368|3356|3367.4|3355.4|0
1623999390000|2021-06-18 06:56:30|3367.3|3355.3|3367.4|3355.4|3367.4|3355.4|3367.3|3355.3|0
1623999410000|2021-06-18 06:56:50|3367.6|3355.6|3368.4|3356.4|3368.4|3356.4|3367.6|3355.6|0
1623999420000|2021-06-18 06:57:00|3368.3|3356.3|3367.9|3355.9|3368.3|3356.3|3367.4|3355.4|0
1623999440000|2021-06-18 06:57:20|3368.4|3356.4|3368.4|3356.4|3368.4|3356.4|3368.4|3356.4|0
1623999470000|2021-06-18 06:57:50|3368|3356|3367.9|3355.9|3368|3356|3367.9|3355.9|0
1623999480000|2021-06-18 06:58:00|3367.5|3355.5|3367.4|3355.4|3367.5|3355.5|3367.4|3355.4|0
1623999490000|2021-06-18 06:58:10|3367.5|3355.5|3367.5|3355.5|3367.5|3355.5|3367.5|3355.5|0
1623999540000|2021-06-18 06:59:00|3367.4|3355.4|3367.5|3355.5|3367.5|3355.5|3367.4|3355.4|0
1623999560000|2021-06-18 06:59:20|3370.1|3354.1|3370.1|3354.1|3370.1|3354.1|3370.1|3354.1|0
1623999570000|2021-06-18 06:59:30|3371.6|3355.6|3371.6|3355.6|3371.6|3355.6|3371.6|3355.6|0
1623999580000|2021-06-18 06:59:40|3374.9|3354.9|3377.3|3357.3|3377.3|3358.4|3372.2|3354.9|0
1623999590000|2021-06-18 06:59:50|3375.6|3359.6|3375.6|3359.6|3375.6|3359.6|3375.6|3359.6|0
1623999600000|2021-06-18 07:00:00|3377.3|3357.3|3374|3358|3377.3|3358|3374|3356.1|0
1623999610000|2021-06-18 07:00:10|3373.6|3357.6|3373.6|3357.6|3373.6|3357.6|3373.6|3357.6|0
1623999620000|2021-06-18 07:00:20|3376.1|3356.1|3376.1|3356.1|3376.9|3357.2|3373.2|3355.2|0
1623999630000|2021-06-18 07:00:30|3374|3358|3374|3358|3374|3358|3374|3358|0
1623999640000|2021-06-18 07:00:40|3376.5|3356.5|3376.5|3356.5|3376.5|3356.5|3376.5|3356.5|0
1623999650000|2021-06-18 07:00:50|3375.2|3359.2|3374.4|3358.4|3376.9|3359.2|3374.4|3356.5|0
1623999660000|2021-06-18 07:01:00|3375.6|3359.6|3377.3|3357.3|3377.3|3359.6|3375.6|3357.3|0
1623999670000|2021-06-18 07:01:10|3376.1|3356.1|3374|3358|3376.1|3358|3374|3356.1|0
1623999680000|2021-06-18 07:01:20|3372.3|3356.3|3371.9|3355.9|3372.3|3356.3|3371|3355|0
1623999690000|2021-06-18 07:01:30|3372.8|3356.8|3372.8|3356.8|3372.8|3356.8|3372.8|3356.8|0
1623999700000|2021-06-18 07:01:40|3372.4|3356.4|3372.4|3356.4|3372.4|3356.4|3371.6|3355.6|0
1623999720000|2021-06-18 07:02:00|3373.2|3357.2|3373.1|3357.1|3373.2|3357.2|3373.1|3357.1|0
1623999740000|2021-06-18 07:02:20|3375.3|3355.3|3375.7|3355.7|3375.7|3355.7|3375.3|3355.3|0
1623999750000|2021-06-18 07:02:30|3375.3|3355.3|3373.2|3357.2|3375.3|3357.2|3373.2|3355.3|0
1623999760000|2021-06-18 07:02:40|3374.9|3354.9|3375.3|3355.3|3375.3|3355.3|3374.9|3354.9|0
1623999770000|2021-06-18 07:02:50|3375.7|3355.7|3375.6|3359.6|3375.7|3359.6|3375.6|3355.7|0
1623999780000|2021-06-18 07:03:00|3377.7|3357.7|3377.7|3357.7|3377.7|3359.2|3375.2|3357.3|0
1623999790000|2021-06-18 07:03:10|3376.5|3356.5|3376.5|3356.5|3376.5|3356.5|3376.5|3356.5|0
1623999810000|2021-06-18 07:03:30|3377.3|3357.3|3377.3|3357.3|3377.3|3357.3|3377.3|3357.3|0
1623999820000|2021-06-18 07:03:40|3376.9|3356.9|3376.9|3356.9|3376.9|3356.9|3376.9|3356.9|0
1623999830000|2021-06-18 07:03:50|3376.1|3356.1|3376.1|3356.1|3376.1|3356.1|3376.1|3356.1|0
1623999840000|2021-06-18 07:04:00|3375.7|3355.7|3373.6|3357.6|3375.7|3357.6|3373.6|3355.7|0
1623999870000|2021-06-18 07:04:30|3373.2|3357.2|3373.1|3357.1|3373.2|3357.2|3373.1|3357.1|0
1623999890000|2021-06-18 07:04:50|3371.9|3355.9|3372.7|3356.7|3372.7|3356.7|3371.9|3355.9|0
1623999910000|2021-06-18 07:05:10|3373.5|3357.5|3375.5|3359.5|3376.9|3359.6|3373.5|3356.9|0
1623999920000|2021-06-18 07:05:20|3375.6|3359.6|3376.9|3356.9|3376.9|3359.6|3375.2|3356.9|0
1623999930000|2021-06-18 07:05:30|3376.5|3356.5|3373.6|3357.6|3376.5|3357.6|3373.6|3356.5|0
1623999940000|2021-06-18 07:05:40|3373.5|3357.5|3373.5|3357.5|3373.5|3357.5|3373.5|3357.5|0
1623999950000|2021-06-18 07:05:50|3374|3358|3374|3358|3374.4|3358.4|3374|3358|0
1623999960000|2021-06-18 07:06:00|3373.6|3357.6|3371.3|3355.3|3373.6|3357.6|3371.3|3355.3|0
1623999970000|2021-06-18 07:06:10|3369.2|3357.2|3369.2|3357.2|3369.2|3357.2|3369.2|3357.2|0
1623999980000|2021-06-18 07:06:20|3369.4|3357.4|3369.4|3357.4|3369.4|3357.4|3369.4|3357.4|0
1623999990000|2021-06-18 07:06:30|3369|3357|3369.4|3357.4|3369.4|3357.4|3369|3357|0
1624000010000|2021-06-18 07:06:50|3369.5|3357.5|3369.5|3357.5|3369.5|3357.5|3369.5|3357.5|0
1624000020000|2021-06-18 07:07:00|3369.4|3357.4|3369.4|3357.4|3369.5|3357.5|3369.4|3357.4|0
1624000070000|2021-06-18 07:07:50|3369|3357|3369|3357|3369|3357|3368.9|3356.9|0
1624000080000|2021-06-18 07:08:00|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|3368.5|3356.5|0
1624000120000|2021-06-18 07:08:40|3368.5|3356.5|3368.5|3356.5|3368.5|3356.5|3368.5|3356.5|0
1624000130000|2021-06-18 07:08:50|3368.4|3356.4|3368.6|3356.6|3368.6|3356.6|3368.4|3356.4|0
1624000140000|2021-06-18 07:09:00|3368.5|3356.5|3368.6|3356.6|3368.7|3356.7|3368.5|3356.5|0
1624000150000|2021-06-18 07:09:10|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|0
1624000190000|2021-06-18 07:09:50|3371.2|3355.2|3368.7|3356.7|3371.2|3357.2|3368.7|3355.2|0
1624000200000|2021-06-18 07:10:00|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|0
1624000220000|2021-06-18 07:10:20|3365.5|3353.5|3365.5|3353.5|3365.5|3353.5|3365.5|3353.5|3
1624000230000|2021-06-18 07:10:30|3364.7|3352.7|3367.4|3351.4|3367.4|3353.3|3364.7|3351.4|0
1624000240000|2021-06-18 07:10:40|3365.5|3353.5|3365.5|3353.5|3367.8|3353.5|3365.1|3351.8|0
1624000250000|2021-06-18 07:10:50|3367.8|3351.8|3367.4|3351.4|3368.3|3354.4|3366|3351.4|0
1624000260000|2021-06-18 07:11:00|3365|3353|3365|3353|3365|3353|3365|3353|0
1624000270000|2021-06-18 07:11:10|3367.9|3351.9|3368.3|3352.3|3368.3|3352.3|3367.9|3351.9|0
1624000280000|2021-06-18 07:11:20|3369.1|3353.1|3370.1|3354.1|3370.1|3354.1|3368.8|3352.8|0
1624000290000|2021-06-18 07:11:30|3370.2|3354.2|3369.7|3353.7|3370.2|3354.2|3369.7|3353.7|0
1624000300000|2021-06-18 07:11:40|3369.6|3353.6|3369|3353|3369.9|3353.9|3368.6|3352.6|0
1624000320000|2021-06-18 07:12:00|3369.4|3353.4|3366.9|3354.9|3369.4|3354.9|3366.9|3353.4|0
1624000330000|2021-06-18 07:12:10|3365.5|3353.5|3364.9|3352.9|3365.5|3353.5|3364.9|3352.9|0
1624000340000|2021-06-18 07:12:20|3364.6|3352.6|3364.6|3352.6|3364.6|3352.6|3364.6|3352.6|0
1624000350000|2021-06-18 07:12:30|3364.8|3352.8|3364.2|3352.2|3364.8|3352.8|3364.2|3352.2|0
1624000360000|2021-06-18 07:12:40|3364.3|3352.3|3364.2|3352.2|3364.7|3352.7|3364.2|3352.2|0
1624000370000|2021-06-18 07:12:50|3364.4|3352.4|3364.2|3352.2|3364.4|3352.4|3364.2|3352.2|0
1624000380000|2021-06-18 07:13:00|3363.8|3351.8|3363.8|3351.8|3363.8|3351.8|3363.8|3351.8|0
1624000390000|2021-06-18 07:13:10|3363.7|3351.7|3363.7|3351.7|3363.7|3351.7|3363.7|3351.7|0
1624000410000|2021-06-18 07:13:30|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|0
1624000420000|2021-06-18 07:13:40|3364.3|3352.3|3364.3|3352.3|3364.3|3352.3|3364.3|3352.3|0
1624000430000|2021-06-18 07:13:50|3364.5|3352.5|3366.1|3354.1|3366.1|3354.1|3364.5|3352.5|0
1624000440000|2021-06-18 07:14:00|3368.2|3352.2|3365.3|3353.3|3368.2|3354.9|3365.3|3352.2|0
1624000450000|2021-06-18 07:14:10|3365.2|3353.2|3364.8|3352.8|3365.3|3353.3|3364.8|3352.8|0
1624000460000|2021-06-18 07:14:20|3364.7|3352.7|3364.7|3352.7|3364.7|3352.7|3364.7|3352.7|0
1624000470000|2021-06-18 07:14:30|3363.8|3351.8|3363.8|3351.8|3363.8|3351.8|3363.8|3351.8|0
1624000480000|2021-06-18 07:14:40|3363.7|3351.7|3367.8|3351.8|3367.8|3353.7|3363.7|3351.7|0
1624000490000|2021-06-18 07:14:50|3368.2|3352.2|3368.6|3352.6|3368.6|3352.6|3368.2|3352.2|0
1624000500000|2021-06-18 07:15:00|3368.2|3352.2|3371.3|3355.3|3373.4|3355.3|3366.1|3352.2|0
1624000510000|2021-06-18 07:15:10|3375|3355|3374.6|3358.6|3376.7|3360.7|3373.4|3354.6|0
1624000520000|2021-06-18 07:15:20|3372.1|3360.1|3372.5|3360.5|3374.6|3360.5|3372.1|3358.2|0
1624000530000|2021-06-18 07:15:30|3375.4|3359.4|3376.3|3360.3|3376.3|3360.3|3375.4|3359.4|0
1624000540000|2021-06-18 07:15:40|3376.8|3360.8|3376.3|3360.3|3376.8|3360.8|3376.3|3360.3|0
1624000550000|2021-06-18 07:15:50|3375.9|3359.9|3375|3359|3375.9|3359.9|3375|3359|0
1624000560000|2021-06-18 07:16:00|3374.6|3358.6|3374.6|3358.6|3375|3359|3374.6|3358.6|0
1624000570000|2021-06-18 07:16:10|3374.2|3358.2|3372.1|3360.1|3374.2|3360.1|3372.1|3358.2|0
1624000590000|2021-06-18 07:16:30|3372.5|3360.5|3372.5|3360.5|3372.5|3360.5|3372.5|3360.5|0
1624000600000|2021-06-18 07:16:40|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|0
1624000610000|2021-06-18 07:16:50|3373.3|3361.3|3374.7|3358.7|3374.7|3361.3|3372.5|3358.7|0
1624000620000|2021-06-18 07:17:00|3375.1|3359.1|3376.3|3360.3|3376.3|3360.3|3375.1|3359.1|0
1624000630000|2021-06-18 07:17:10|3373.9|3357.9|3385.8|3369.8|3391.6|3373.4|3371.6|3357.9|0
1624000640000|2021-06-18 07:17:20|3385.7|3369.7|3382.5|3366.5|3385.7|3369.7|3381.6|3365.6|0
1624000650000|2021-06-18 07:17:30|3383|3367|3380.6|3364.6|3383|3367|3377.3|3363.5|0
1624000660000|2021-06-18 07:17:40|3378.1|3366.1|3380.7|3364.7|3381.1|3366.5|3377.7|3363.8|0
1624000670000|2021-06-18 07:17:50|3380.6|3364.6|3376.8|3364.8|3380.7|3366.9|3376.8|3364.6|0
1624000680000|2021-06-18 07:18:00|3375.8|3363.8|3377.2|3365.2|3377.2|3365.2|3375.8|3363.8|0
1624000690000|2021-06-18 07:18:10|3376.4|3364.4|3376|3364|3376.8|3364.8|3375.9|3363.9|0
1624000700000|2021-06-18 07:18:20|3375.5|3363.5|3374.9|3362.9|3375.5|3363.5|3374.9|3362.9|0
1624000710000|2021-06-18 07:18:30|3375.1|3363.1|3374.9|3362.9|3375.5|3363.5|3374.9|3362.9|0
1624000730000|2021-06-18 07:18:50|3375.7|3363.7|3375.7|3363.7|3375.7|3363.7|3375.7|3363.7|0
1624000740000|2021-06-18 07:19:00|3375.3|3363.3|3375.3|3363.3|3375.3|3363.3|3375.3|3363.3|0
1624000750000|2021-06-18 07:19:10|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|0
1624000800000|2021-06-18 07:20:00|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|0
1624000810000|2021-06-18 07:20:10|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|0
1624000820000|2021-06-18 07:20:20|3373|3361|3373|3361|3373.1|3361.1|3373|3361|3
1624000830000|2021-06-18 07:20:30|||||||||1
1624000840000|2021-06-18 07:20:40|||||||||2
1624000850000|2021-06-18 07:20:50|3373.9|3361.9|3374.4|3362.4|3374.4|3362.4|3373.9|3361.9|0
1624000860000|2021-06-18 07:21:00|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|0
1624000870000|2021-06-18 07:21:10|3375.3|3363.3|3378.5|3366.5|3382.9|3366.9|3375.3|3363.3|0
1624000880000|2021-06-18 07:21:20|3381|3365|3381|3365|3381|3365|3381|3365|0
1624000890000|2021-06-18 07:21:30|3381.4|3365.4|3377.2|3365.2|3381.4|3366.1|3377.2|3364.2|0
1624000900000|2021-06-18 07:21:40|3380.2|3364.2|3378.1|3366.1|3380.2|3366.1|3378.1|3364.2|0
1624000910000|2021-06-18 07:21:50|3380.6|3364.6|3380.2|3364.2|3380.6|3366.5|3378.1|3364.2|0
1624000920000|2021-06-18 07:22:00|3377.6|3365.6|3375.3|3363.3|3377.6|3365.6|3374.9|3362.9|0
1624000930000|2021-06-18 07:22:10|3376.2|3364.2|3376.2|3364.2|3376.2|3364.2|3376.2|3364.2|0
1624000950000|2021-06-18 07:22:30|3375.8|3363.8|3375.8|3363.8|3375.8|3363.8|3375.8|3363.8|0
1624000970000|2021-06-18 07:22:50|3376.2|3364.2|3376.6|3364.6|3376.6|3364.6|3376.2|3364.2|0
1624000980000|2021-06-18 07:23:00|3376.2|3364.2|3376.2|3364.2|3376.5|3364.5|3376|3364|1
1624000990000|2021-06-18 07:23:10|3375.3|3363.3|3374.8|3362.8|3375.3|3363.3|3374.8|3362.8|0
1624001000000|2021-06-18 07:23:20|3375.3|3363.3|3375.3|3363.3|3375.3|3363.3|3375.3|3363.3|0
1624001010000|2021-06-18 07:23:30|3375.8|3363.8|3376.2|3364.2|3376.2|3364.2|3375.7|3363.7|0
1624001020000|2021-06-18 07:23:40|3375.7|3363.7|3374.8|3362.8|3375.7|3363.7|3374.8|3362.8|0
1624001030000|2021-06-18 07:23:50|3375.3|3363.3|3375.3|3363.3|3375.3|3363.3|3375.3|3363.3|0
1624001050000|2021-06-18 07:24:10|3374.8|3362.8|3374.8|3362.8|3374.8|3362.8|3374.8|3362.8|0
1624001070000|2021-06-18 07:24:30|3372.6|3360.6|3371.5|3359.5|3372.8|3360.8|3371.4|3359.4|6
1624001080000|2021-06-18 07:24:40|3372.8|3360.8|3371.9|3359.9|3372.8|3360.8|3371.5|3359.5|1
1624001090000|2021-06-18 07:24:50|3372.4|3360.4|3372.8|3360.8|3372.8|3360.8|3372.4|3360.4|0
1624001100000|2021-06-18 07:25:00|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|0
1624001120000|2021-06-18 07:25:20|3374.6|3362.6|3374.6|3362.6|3374.6|3362.6|3374.6|3362.6|0
1624001140000|2021-06-18 07:25:40|3374.7|3362.7|3381.9|3365.9|3381.9|3365.9|3374.7|3362.3|0
1624001150000|2021-06-18 07:25:50|3382.4|3366.4|3380.8|3368.8|3382.4|3368.8|3380.4|3365.5|0
1624001160000|2021-06-18 07:26:00|3380.4|3368.4|3381.9|3365.9|3382|3368.4|3380|3365.8|0
1624001170000|2021-06-18 07:26:10|3381.7|3365.7|3381.7|3365.7|3381.7|3365.7|3381.7|3365.7|0
1624001180000|2021-06-18 07:26:20|3381.2|3365.2|3376.4|3364.4|3381.2|3365.2|3376.4|3362.6|0
1624001190000|2021-06-18 07:26:30|3375.2|3363.2|3377.7|3361.7|3378.2|3363.2|3375.2|3361.7|0
1624001200000|2021-06-18 07:26:40|3375.6|3363.6|3375.6|3363.6|3375.6|3363.6|3375.6|3363.6|0
1624001210000|2021-06-18 07:26:50|3378.1|3362.1|3379.7|3363.7|3379.7|3365.2|3377.2|3362.1|0
1624001220000|2021-06-18 07:27:00|3379.3|3363.3|3379.3|3363.3|3379.3|3365.6|3377.6|3362.9|0
1624001230000|2021-06-18 07:27:10|3379.7|3363.7|3378.9|3362.9|3379.7|3365.6|3377.6|3362.9|0
1624001240000|2021-06-18 07:27:20|3376.8|3364.8|3376.8|3364.8|3376.8|3364.8|3376.8|3364.8|0
1624001250000|2021-06-18 07:27:30|3377.2|3365.2|3377.2|3365.2|3377.2|3365.2|3377.2|3365.2|0
1624001260000|2021-06-18 07:27:40|3380.2|3364.2|3380.3|3364.3|3380.3|3364.3|3380.2|3364.2|0
1624001270000|2021-06-18 07:27:50|3379.8|3363.8|3380.2|3364.2|3380.2|3364.2|3379.8|3363.8|0
1624001280000|2021-06-18 07:28:00|3381.1|3365.1|3381.4|3365.4|3381.4|3365.4|3381|3365|0
1624001290000|2021-06-18 07:28:10|3385.4|3366.8|3386.2|3366.2|3388.1|3368.1|3384.1|3366.2|0
1624001310000|2021-06-18 07:28:30|3385.4|3365.4|3385.9|3365.9|3385.9|3365.9|3385.4|3365.4|0
1624001320000|2021-06-18 07:28:40|3383.3|3367.3|3381.4|3365.4|3386|3367.4|3381.1|3365.1|0
1624001330000|2021-06-18 07:28:50|3381.6|3365.6|3385.6|3365.6|3385.6|3365.6|3381.6|3365.6|1
1624001340000|2021-06-18 07:29:00|3386|3366|3379.3|3367.3|3386.1|3368.5|3379.3|3365.4|0
1624001350000|2021-06-18 07:29:10|3381.4|3365.4|3378.9|3366.9|3381.4|3366.9|3378.9|3365|0
1624001360000|2021-06-18 07:29:20|3379.3|3367.3|3382.9|3366.9|3382.9|3367.3|3379.3|3366.9|0
1624001370000|2021-06-18 07:29:30|3385|3365|3382.8|3366.8|3385.4|3367.7|3382.4|3365|0
1624001380000|2021-06-18 07:29:40|3382.4|3366.4|3383.6|3367.6|3383.9|3367.9|3382.3|3366.3|0
1624001390000|2021-06-18 07:29:50|3383.7|3367.7|3384|3368|3384|3368|3383.6|3367.6|0
1624001400000|2021-06-18 07:30:00|3384.1|3368.1|3384.1|3368.1|3384.1|3368.1|3384.1|3368.1|0
1624001410000|2021-06-18 07:30:10|3384.3|3368.3|3384|3368|3388.6|3370|3384|3368|0
1624001420000|2021-06-18 07:30:20|3383.9|3367.9|3382.4|3366.4|3384|3368|3382.4|3366.4|0
1624001430000|2021-06-18 07:30:30|3382.5|3366.5|3378.5|3366.5|3382.5|3368.5|3378.5|3366.5|0
1624001440000|2021-06-18 07:30:40|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|0
1624001450000|2021-06-18 07:30:50|3377.6|3365.6|3377.7|3365.7|3378.5|3366.5|3377.6|3365.6|0
1624001460000|2021-06-18 07:31:00|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|0
1624001470000|2021-06-18 07:31:10|3378|3366|3378|3366|3378|3366|3378|3366|0
1624001490000|2021-06-18 07:31:30|3378.4|3366.4|3379.2|3367.2|3380|3368|3378.4|3366.4|0
1624001500000|2021-06-18 07:31:40|3382.9|3366.9|3380.3|3368.3|3382.9|3368.3|3380.3|3366.9|0
1624001510000|2021-06-18 07:31:50|3379|3367|3379|3367|3379|3367|3379|3367|0
1624001530000|2021-06-18 07:32:10|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|0
1624001560000|2021-06-18 07:32:40|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|0
1624001570000|2021-06-18 07:32:50|3380.2|3368.2|3380.2|3368.2|3380.2|3368.2|3380.2|3368.2|0
1624001580000|2021-06-18 07:33:00|3381.3|3369.3|3380.2|3368.2|3381.3|3369.3|3380.2|3368.2|0
1624001590000|2021-06-18 07:33:10|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|3379|3367|0
1624001600000|2021-06-18 07:33:20|3377.4|3365.4|3377.5|3365.5|3377.5|3365.5|3377.4|3365.4|1
1624001610000|2021-06-18 07:33:30|3377.6|3365.6|3377.6|3365.6|3377.6|3365.6|3377.6|3365.6|0
1624001620000|2021-06-18 07:33:40|3377.5|3365.5|3377.5|3365.5|3377.5|3365.5|3377.5|3365.5|0
1624001630000|2021-06-18 07:33:50|3377.6|3365.6|3382.5|3366.5|3382.5|3368|3377.5|3365.5|0
1624001640000|2021-06-18 07:34:00|3380.2|3368.2|3382.5|3366.5|3382.5|3368.2|3380.2|3366.2|0
1624001650000|2021-06-18 07:34:10|3383.3|3367.3|3383.8|3367.8|3383.8|3367.8|3383.3|3367.3|0
1624001660000|2021-06-18 07:34:20|3383.3|3367.3|3383.3|3367.3|3383.8|3367.8|3383.3|3367.3|0
1624001670000|2021-06-18 07:34:30|3381.3|3369.3|3379.3|3367.3|3383.3|3369.7|3379.3|3366.9|0
1624001680000|2021-06-18 07:34:40|3378.6|3366.6|3378.6|3366.6|3378.6|3366.6|3378.6|3366.6|0
1624001690000|2021-06-18 07:34:50|3378.9|3366.9|3378.1|3366.1|3379.3|3367.3|3378.1|3366.1|0
1624001700000|2021-06-18 07:35:00|3379.3|3367.3|3379.3|3367.3|3379.3|3367.3|3379.3|3367.3|0
1624001710000|2021-06-18 07:35:10|3378.1|3366.1|3378.5|3366.5|3378.9|3366.9|3378.1|3366.1|0
1624001720000|2021-06-18 07:35:20|3378.2|3366.2|3378.2|3366.2|3378.2|3366.2|3378.2|3366.2|0
1624001730000|2021-06-18 07:35:30|3378.6|3366.6|3379|3367|3379|3367|3378.6|3366.6|0
1624001740000|2021-06-18 07:35:40|3378|3366|3381.4|3365.4|3381.4|3366.3|3376.3|3364.3|7
1624001750000|2021-06-18 07:35:50|3380.9|3364.9|3382.6|3366.6|3382.6|3366.6|3380.9|3364.9|0
1624001760000|2021-06-18 07:36:00|3380.5|3368.5|3388.2|3368.2|3392.4|3372.4|3380.5|3367.2|0
1624001770000|2021-06-18 07:36:10|3386.1|3370.1|3388.6|3368.6|3388.6|3370.5|3386.1|3368.2|0
1624001780000|2021-06-18 07:36:20|3386.1|3370.1|3384.4|3368.4|3388.2|3370.1|3384.4|3368.2|0
1624001790000|2021-06-18 07:36:30|3383.6|3367.6|3381.8|3365.8|3383.6|3367.6|3381.8|3365.8|0
1624001800000|2021-06-18 07:36:40|3381.7|3365.7|3379.7|3367.7|3382.3|3367.7|3379.7|3365.3|0
1624001810000|2021-06-18 07:36:50|3377.2|3365.2|3377.8|3365.8|3382.7|3368.2|3377.2|3365.2|0
1624001820000|2021-06-18 07:37:00|3377.7|3365.7|3377.4|3365.4|3377.7|3365.7|3377.4|3365.4|0
1624001830000|2021-06-18 07:37:10|3378.2|3366.2|3378.2|3366.2|3378.2|3366.2|3378.2|3366.2|0
1624001850000|2021-06-18 07:37:30|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|0
1624001860000|2021-06-18 07:37:40|3382.7|3366.7|3378.7|3366.7|3384.5|3366.7|3378.7|3364.5|0
1624001870000|2021-06-18 07:37:50|3379|3367|3378.7|3366.7|3379.1|3367.1|3378.7|3366.7|0
1624001880000|2021-06-18 07:38:00|3378.6|3366.6|3383|3367|3383|3367|3378.6|3366.6|0
1624001890000|2021-06-18 07:38:10|3380.5|3368.5|3378.1|3366.1|3380.5|3368.5|3378.1|3366.1|0
1624001910000|2021-06-18 07:38:30|3378|3366|3378.6|3366.6|3378.6|3366.6|3378|3366|0
1624001920000|2021-06-18 07:38:40|3378.7|3366.7|3380|3368|3380|3368|3378.7|3366.7|0
1624001940000|2021-06-18 07:39:00|3380.4|3368.4|3387.9|3367.9|3387.9|3368.9|3380.4|3367|0
1624001960000|2021-06-18 07:39:20|3388|3368|3390.1|3370.1|3390.1|3370.1|3388|3368|0
1624001970000|2021-06-18 07:39:30|3390.5|3370.5|3390.6|3370.6|3391|3371|3390.5|3370.5|0
1624001980000|2021-06-18 07:39:40|3389.7|3369.7|3388.8|3368.8|3389.7|3369.7|3388.8|3368.8|0
1624001990000|2021-06-18 07:39:50|3388.7|3368.7|3387.6|3371.6|3389.6|3371.6|3387.3|3368.3|0
1624002000000|2021-06-18 07:40:00|3386.9|3370.9|3390.2|3370.2|3391.1|3371.1|3386.9|3369|0
1624002010000|2021-06-18 07:40:10|3389.4|3369.4|3387.3|3371.3|3389.8|3371.3|3387.3|3369.4|0
1624002020000|2021-06-18 07:40:20|3386.4|3370.4|3386.6|3370.6|3386.6|3370.6|3386|3370|0
1624002030000|2021-06-18 07:40:30|3386.5|3370.5|3389|3369|3389|3371.1|3386.1|3369|0
1624002040000|2021-06-18 07:40:40|3386.9|3370.9|3386.5|3370.5|3386.9|3370.9|3386.5|3370.5|0
1624002050000|2021-06-18 07:40:50|3389.8|3369.8|3400.7|3380.7|3401.3|3385.3|3386.9|3368.9|0
1624002060000|2021-06-18 07:41:00|3400.3|3380.3|3396.9|3380.9|3402.2|3382.2|3396.9|3379|0
1624002070000|2021-06-18 07:41:10|3396.8|3380.8|3395.8|3375.8|3397.3|3380.8|3394.3|3375.8|0
1624002080000|2021-06-18 07:41:20|3393.9|3377.9|3396.4|3376.4|3396.4|3377.9|3393.9|3376.4|0
1624002090000|2021-06-18 07:41:30|3394.9|3378.9|3396.1|3380.1|3396.1|3380.1|3394.9|3378.9|0
1624002100000|2021-06-18 07:41:40|3399|3379|3401.3|3385.3|3403.2|3385.3|3399|3379|0
1624002110000|2021-06-18 07:41:50|3402.1|3386.1|3402.2|3382.2|3403.2|3386.1|3401.3|3382.2|0
1624002120000|2021-06-18 07:42:00|3400.3|3384.3|3399.5|3383.5|3400.3|3384.3|3399.5|3383.5|0
1624002130000|2021-06-18 07:42:10|3400|3384|3401.8|3385.8|3401.8|3385.8|3400|3384|0
1624002140000|2021-06-18 07:42:20|3401.3|3385.3|3407.3|3391.3|3408.1|3392.1|3400.3|3385.3|2
1624002150000|2021-06-18 07:42:30|3403.6|3387.6|3403.6|3387.6|3403.6|3387.6|3403.6|3387.6|0
1624002160000|2021-06-18 07:42:40|3399.5|3387.5|3398.7|3386.7|3401.6|3387.9|3398.7|3384.4|0
1624002170000|2021-06-18 07:42:50|3401.6|3385.6|3405.2|3389.2|3405.2|3389.2|3401.6|3385.6|0
1624002200000|2021-06-18 07:43:20|3407.7|3391.7|3407|3395|3408.5|3395|3406.9|3390.9|0
1624002210000|2021-06-18 07:43:30|3408.1|3392.1|3408.1|3392.1|3408.1|3392.1|3408.1|3392.1|0
1624002220000|2021-06-18 07:43:40|3404.5|3392.5|3406.6|3394.6|3406.6|3394.6|3404.5|3392.5|0
1624002240000|2021-06-18 07:44:00|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|0
1624002250000|2021-06-18 07:44:10|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|0
1624002270000|2021-06-18 07:44:30|3404.1|3392.1|3404.9|3392.9|3404.9|3392.9|3404.1|3392.1|0
1624002280000|2021-06-18 07:44:40|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|0
1624002300000|2021-06-18 07:45:00|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|3404.5|3392.5|0
1624002320000|2021-06-18 07:45:20|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|0
1624002330000|2021-06-18 07:45:30|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|0
1624002340000|2021-06-18 07:45:40|3402.1|3390.1|3402.1|3390.1|3402.1|3390.1|3402.1|3390.1|0
1624002350000|2021-06-18 07:45:50|3404.3|3392.3|3404.7|3392.7|3404.7|3392.7|3404.3|3392.3|0
1624002360000|2021-06-18 07:46:00|3405.1|3393.1|3410.6|3390.6|3411|3393.1|3405.1|3389.8|3
1624002370000|2021-06-18 07:46:10|3411.9|3391.9|3411.9|3391.9|3412.3|3392.3|3411.9|3391.9|0
1624002380000|2021-06-18 07:46:20|3411.4|3391.4|3411.5|3391.5|3411.5|3391.5|3411.4|3391.4|0
1624002390000|2021-06-18 07:46:30|3412.7|3392.7|3413.5|3393.5|3413.5|3393.5|3412.7|3392.7|0
1624002400000|2021-06-18 07:46:40|3413.1|3393.1|3413.1|3393.1|3413.1|3393.1|3412.7|3392.7|0
1624002420000|2021-06-18 07:47:00|3412.3|3392.3|3412.3|3392.3|3412.3|3392.3|3412.3|3392.3|0
1624002430000|2021-06-18 07:47:10|3412.2|3392.2|3411.8|3391.8|3412.2|3392.2|3411.8|3391.8|0
1624002440000|2021-06-18 07:47:20|3410.8|3394.8|3410.4|3394.4|3410.8|3394.8|3409.9|3393.9|0
1624002460000|2021-06-18 07:47:40|3410.8|3394.8|3410.9|3394.9|3410.9|3394.9|3410.8|3394.8|0
1624002480000|2021-06-18 07:48:00|3411.3|3395.3|3411.3|3395.3|3411.3|3395.3|3411.3|3395.3|0
1624002490000|2021-06-18 07:48:10|3411.7|3395.7|3412|3396|3412|3396|3411.7|3395.7|0
1624002520000|2021-06-18 07:48:40|3411.6|3395.6|3411.6|3395.6|3411.6|3395.6|3411.6|3395.6|0
1624002530000|2021-06-18 07:48:50|3412|3396|3412.4|3396.4|3412.4|3396.4|3412|3396|0
1624002540000|2021-06-18 07:49:00|3413.6|3397.6|3412.7|3400.7|3413.6|3400.7|3412.7|3396.8|4
1624002550000|2021-06-18 07:49:10|3413.1|3401.1|3413.1|3401.1|3413.1|3401.1|3413.1|3401.1|0
1624002580000|2021-06-18 07:49:40|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|0
1624002600000|2021-06-18 07:50:00|3415.9|3403.9|3415.9|3403.9|3415.9|3403.9|3415.9|3403.9|0
1624002610000|2021-06-18 07:50:10|3418.7|3406.7|3419.2|3407.2|3419.2|3407.2|3418.7|3406.7|1
1624002620000|2021-06-18 07:50:20|3420|3408|3420.4|3408.4|3420.4|3408.4|3420|3408|1
1624002630000|2021-06-18 07:50:30|3420.8|3408.8|3422|3410|3422|3410|3420.8|3408.8|5
1624002640000|2021-06-18 07:50:40|3425|3409|3429.1|3413.1|3429.1|3415|3425|3409|3
1624002650000|2021-06-18 07:50:50|3427.9|3415.9|3429.5|3413.5|3430|3415.9|3427.9|3412.7|0
1624002660000|2021-06-18 07:51:00|3429.1|3413.1|3422.5|3406.5|3429.5|3413.5|3422.1|3406.1|0
1624002670000|2021-06-18 07:51:10|3422.4|3406.4|3424.6|3408.6|3426.6|3410.6|3422|3406|0
1624002680000|2021-06-18 07:51:20|3425|3409|3421.6|3405.6|3425|3409|3420.3|3405.6|0
1624002690000|2021-06-18 07:51:30|3422|3406|3422.2|3406.2|3422.2|3408.3|3418.6|3406|0
1624002700000|2021-06-18 07:51:40|3422.6|3406.6|3422.6|3406.6|3423|3407|3422.6|3406.6|0
1624002710000|2021-06-18 07:51:50|3423|3407|3422.6|3406.6|3423.8|3407.8|3422.6|3406.6|0
1624002720000|2021-06-18 07:52:00|3423|3407|3423|3407|3423|3407|3422.5|3406.5|0
1624002730000|2021-06-18 07:52:10|3421.3|3405.3|3415.1|3403.1|3421.3|3405.3|3415.1|3403.1|2
1624002740000|2021-06-18 07:52:20|3414.6|3402.6|3414.6|3402.6|3415.6|3403.6|3413.9|3401.9|2
1624002750000|2021-06-18 07:52:30|3414.2|3402.2|3413.2|3393.2|3416.2|3402.2|3413.2|3393.2|4
1624002760000|2021-06-18 07:52:40|3413.7|3393.7|3412.3|3392.3|3414.6|3394.6|3412.3|3392.3|0
1624002770000|2021-06-18 07:52:50|3411.9|3391.9|3414.9|3394.9|3414.9|3394.9|3411.9|3391.9|0
1624002780000|2021-06-18 07:53:00|3415.3|3395.3|3415.4|3395.4|3415.4|3395.4|3414.3|3394.3|0
1624002790000|2021-06-18 07:53:10|3415.8|3395.8|3418.3|3398.3|3418.4|3398.4|3415.8|3395.8|0
1624002800000|2021-06-18 07:53:20|3418|3398|3416.9|3396.9|3418|3398|3416.9|3396.9|0
1624002810000|2021-06-18 07:53:30|3416.8|3396.8|3416.5|3396.5|3416.9|3396.9|3416.4|3396.4|0
1624002820000|2021-06-18 07:53:40|3416.9|3396.9|3418.4|3398.4|3418.4|3398.4|3416.9|3396.9|0
1624002830000|2021-06-18 07:53:50|3419.3|3399.3|3419.4|3399.4|3419.4|3399.4|3419.2|3399.2|0
1624002840000|2021-06-18 07:54:00|3418.9|3398.9|3419.3|3399.3|3419.3|3399.3|3418.4|3398.4|0
1624002850000|2021-06-18 07:54:10|3419.4|3399.4|3419|3399|3419.9|3399.9|3417.2|3397.2|0
1624002860000|2021-06-18 07:54:20|3418.1|3398.1|3416.4|3396.4|3418.1|3398.1|3415.7|3395.7|0
1624002870000|2021-06-18 07:54:30|3416.1|3396.1|3415.9|3395.9|3416.1|3396.1|3415.9|3395.9|0
1624002880000|2021-06-18 07:54:40|3416|3396|3418.2|3398.2|3418.6|3398.6|3416|3396|0
1624002890000|2021-06-18 07:54:50|3417.7|3397.7|3417.3|3397.3|3417.7|3397.7|3417.3|3397.3|0
1624002900000|2021-06-18 07:55:00|3416.8|3396.8|3415.7|3395.7|3416.8|3396.8|3415.7|3395.7|0
1624002910000|2021-06-18 07:55:10|3415.2|3395.2|3415.3|3395.3|3415.7|3395.7|3415.2|3395.2|0
1624002920000|2021-06-18 07:55:20|3415.2|3395.2|3416.1|3396.1|3416.1|3396.1|3415.2|3395.2|0
1624002930000|2021-06-18 07:55:30|3416.2|3396.2|3419.2|3399.2|3419.2|3399.2|3416.1|3396.1|0
1624002940000|2021-06-18 07:55:40|3420.4|3400.4|3421.1|3401.1|3421.1|3402.9|3418.5|3400.4|0
1624002950000|2021-06-18 07:55:50|3422|3402|3423|3407|3424.6|3407|3421.9|3401.9|0
1624002960000|2021-06-18 07:56:00|3422.7|3406.7|3424.3|3408.3|3424.3|3408.3|3422.7|3406.7|0
1624002970000|2021-06-18 07:56:10|3424.6|3408.6|3425.5|3409.5|3425.5|3409.5|3424.2|3408.2|0
1624002980000|2021-06-18 07:56:20|3426.8|3410.8|3426.8|3410.8|3426.8|3410.8|3426.8|3410.8|0
1624002990000|2021-06-18 07:56:30|3425.5|3413.5|3429.1|3417.1|3429.1|3417.1|3425.5|3413.5|2
1624003000000|2021-06-18 07:56:40|3431.2|3419.2|3431.4|3419.4|3431.5|3419.5|3431|3419|1
1624003020000|2021-06-18 07:57:00|3430.6|3418.6|3429.8|3417.8|3430.6|3418.6|3429.8|3417.8|0
1624003030000|2021-06-18 07:57:10|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|0
1624003050000|2021-06-18 07:57:30|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|0
1624003060000|2021-06-18 07:57:40|3426.1|3414.1|3426.1|3414.1|3426.1|3414.1|3426.1|3414.1|0
1624003080000|2021-06-18 07:58:00|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|0
1624003110000|2021-06-18 07:58:30|3428.1|3416.1|3428.1|3416.1|3428.1|3416.1|3428.1|3416.1|0
1624003120000|2021-06-18 07:58:40|3425.3|3413.3|3425.3|3413.3|3425.3|3413.3|3425.3|3413.3|0
1624003140000|2021-06-18 07:59:00|3424.5|3412.5|3425|3405|3425.5|3412.5|3422.9|3405|1
1624003150000|2021-06-18 07:59:10|3424.6|3404.6|3425.7|3409.7|3427.5|3409.7|3424.6|3404.6|0
1624003160000|2021-06-18 07:59:20|3426.5|3410.5|3429.5|3409.5|3429.5|3412.7|3426.5|3408.4|0
1624003170000|2021-06-18 07:59:30|3429.9|3409.9|3429.1|3409.1|3429.9|3411.5|3427.5|3409.1|0
1624003180000|2021-06-18 07:59:40|3427.8|3407.8|3426.1|3410.1|3427.8|3410.1|3426.1|3407.8|0
1624003190000|2021-06-18 07:59:50|3424.7|3412.7|3426.4|3410.4|3426.4|3412.7|3424.7|3410.4|0
1624003200000|2021-06-18 08:00:00|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|0
1624003210000|2021-06-18 08:00:10|3426.8|3410.8|3426.8|3410.8|3426.8|3410.8|3426.8|3410.8|0
1624003220000|2021-06-18 08:00:20|3427.6|3411.6|3427.6|3411.6|3427.6|3411.6|3427.6|3411.6|1
1624003230000|2021-06-18 08:00:30|3428|3412|3434.8|3418.8|3436|3418.8|3425.7|3412|10
1624003240000|2021-06-18 08:00:40|3433.9|3417.9|3435.3|3423.3|3436.8|3424|3433.7|3417.9|0
1624003250000|2021-06-18 08:00:50|3435.4|3423.4|3434.8|3414.8|3437.2|3423.4|3434|3414.6|0
1624003260000|2021-06-18 08:01:00|3434.2|3414.2|3434|3422|3437.2|3422|3431.1|3414.2|0
1624003270000|2021-06-18 08:01:10|3434.6|3422.6|3434.4|3422.4|3436.7|3424.7|3434.4|3422.4|0
1624003280000|2021-06-18 08:01:20|3434.8|3422.8|3434.8|3422.8|3435.9|3422.8|3432.1|3417.3|0
1624003290000|2021-06-18 08:01:30|3435.5|3419.5|3435.3|3423.3|3435.5|3423.3|3431|3416.5|0
1624003300000|2021-06-18 08:01:40|3436.2|3424.2|3435.3|3423.3|3436.2|3424.2|3435.3|3423.3|1
1624003320000|2021-06-18 08:02:00|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1624003360000|2021-06-18 08:02:40|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|0
1624003370000|2021-06-18 08:02:50|3434.1|3422.1|3434.9|3422.9|3435.3|3423.3|3434.1|3422.1|0
1624003380000|2021-06-18 08:03:00|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|0
1624003390000|2021-06-18 08:03:10|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|0
1624003400000|2021-06-18 08:03:20|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|0
1624003410000|2021-06-18 08:03:30|3435.2|3423.2|3435.6|3423.6|3435.6|3423.6|3434.4|3422.4|0
1624003420000|2021-06-18 08:03:40|3435.2|3423.2|3435.6|3423.6|3435.6|3423.6|3435.2|3423.2|0
1624003430000|2021-06-18 08:03:50|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1624003440000|2021-06-18 08:04:00|3435.2|3423.2|3435.7|3423.7|3435.7|3423.7|3435.2|3423.2|0
1624003450000|2021-06-18 08:04:10|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|0
1624003460000|2021-06-18 08:04:20|3435.7|3423.7|3436.1|3424.1|3436.1|3424.1|3435.7|3423.7|5
1624003470000|2021-06-18 08:04:30|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|2
1624003480000|2021-06-18 08:04:40|3436.1|3424.1|3442.7|3426.7|3442.7|3426.7|3436.1|3422.3|8
1624003490000|2021-06-18 08:04:50|3444.3|3428.3|3447|3431|3447|3431|3442.2|3428.2|0
1624003500000|2021-06-18 08:05:00|3446.6|3430.6|3446.1|3430.1|3446.6|3433.1|3444|3430|0
1624003510000|2021-06-18 08:05:10|3444.5|3432.5|3446.6|3430.6|3446.6|3432.5|3444.1|3430.1|0
1624003520000|2021-06-18 08:05:20|3444.9|3432.9|3450.1|3434.1|3450.1|3434.1|3444.9|3432.9|0
1624003530000|2021-06-18 08:05:30|3450.6|3434.6|3449.7|3433.7|3450.6|3434.6|3446|3433.2|0
1624003540000|2021-06-18 08:05:40|3451.1|3435.1|3451.1|3435.1|3451.1|3435.1|3450.6|3434.6|0
1624003550000|2021-06-18 08:05:50|3450.6|3434.6|3451.6|3435.6|3451.6|3435.6|3450.6|3434.6|0
1624003560000|2021-06-18 08:06:00|3451.5|3435.5|3458.5|3442.5|3458.6|3442.6|3449.6|3435.1|0
1624003570000|2021-06-18 08:06:10|3458.6|3442.6|3460|3444|3460|3444|3458.1|3442.1|0
1624003580000|2021-06-18 08:06:20|3458.5|3446.5|3459.6|3443.6|3460.4|3446.5|3458.5|3443.6|0
1624003590000|2021-06-18 08:06:30|3459.1|3443.1|3458.1|3442.1|3460.6|3443.6|3458.1|3439.6|0
1624003600000|2021-06-18 08:06:40|3457.6|3441.6|3456.6|3440.6|3458.6|3441.6|3456.6|3438.1|0
1624003610000|2021-06-18 08:06:50|3455.6|3439.6|3451.2|3435.2|3455.6|3439.6|3451.1|3433|0
1624003620000|2021-06-18 08:07:00|3452.1|3436.1|3451.1|3435.1|3454|3436.7|3451.1|3433.4|0
1624003630000|2021-06-18 08:07:10|3450.6|3434.6|3450.6|3434.6|3450.7|3434.7|3450.6|3434.6|0
1624003640000|2021-06-18 08:07:20|3450.5|3434.5|3449.1|3433.1|3450.5|3434.5|3449.1|3433.1|0
1624003650000|2021-06-18 08:07:30|3449.2|3433.2|3448.1|3432.1|3449.2|3433.2|3448.1|3432.1|0
1624003660000|2021-06-18 08:07:40|3446|3434|3450.2|3434.2|3450.2|3434.2|3446|3431.8|0
1624003670000|2021-06-18 08:07:50|3450.6|3434.6|3452.6|3436.6|3452.6|3436.6|3450.6|3434.6|0
1624003680000|2021-06-18 08:08:00|3453|3437|3452|3436|3453|3437|3452|3436|0
1624003700000|2021-06-18 08:08:20|3452.1|3436.1|3452.5|3436.5|3452.5|3436.5|3452.1|3436.1|0
1624003710000|2021-06-18 08:08:30|3451|3435|3452|3436|3453.4|3438.6|3450.6|3433.4|0
1624003720000|2021-06-18 08:08:40|3451|3439|3452|3436|3452.5|3439|3451|3436|0
1624003740000|2021-06-18 08:09:00|3452.1|3436.1|3452.5|3436.5|3452.5|3436.5|3452.1|3436.1|0
1624003750000|2021-06-18 08:09:10|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1624003760000|2021-06-18 08:09:20|3452|3436|3448.6|3432.6|3452.8|3436|3448.6|3431.1|0
1624003770000|2021-06-18 08:09:30|3448.5|3432.5|3449|3433|3450|3433.8|3443.5|3427.8|0
1624003780000|2021-06-18 08:09:40|3444.7|3432.7|3453.8|3441.8|3453.8|3441.8|3444.7|3429.3|19
1624003790000|2021-06-18 08:09:50|3456.4|3440.4|3456.3|3440.3|3458.1|3442.1|3456.3|3440.3|0
1624003800000|2021-06-18 08:10:00|3454.2|3442.2|3451.9|3439.9|3455|3442.2|3451.9|3439|0
1624003820000|2021-06-18 08:10:20|3451.4|3439.4|3451.9|3439.9|3451.9|3439.9|3451.4|3439.4|0
1624003840000|2021-06-18 08:10:40|3451.4|3439.4|3449.6|3437.6|3451.4|3439.4|3449.6|3437.6|4
1624003850000|2021-06-18 08:10:50|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|6
1624003860000|2021-06-18 08:11:00|3449.6|3437.6|3452.9|3432.9|3452.9|3437.7|3449.3|3432.9|8
1624003870000|2021-06-18 08:11:10|3450.4|3434.4|3450|3434|3450.4|3434.4|3450|3434|0
1624003880000|2021-06-18 08:11:20|3449.6|3433.6|3450.1|3434.1|3450.5|3434.5|3448.2|3432.2|0
1624003890000|2021-06-18 08:11:30|3450.5|3434.5|3448.5|3432.5|3451.9|3434.5|3448.5|3431.9|0
1624003900000|2021-06-18 08:11:40|3449.6|3433.6|3451.5|3435.5|3451.5|3435.5|3449.6|3433.6|0
1624003910000|2021-06-18 08:11:50|3451.4|3435.4|3451|3435|3451.4|3435.4|3451|3435|0
1624003920000|2021-06-18 08:12:00|3449.3|3433.3|3448.6|3432.6|3449.3|3434.8|3445.8|3432.1|0
1624003930000|2021-06-18 08:12:10|3448.7|3432.7|3448.2|3432.2|3448.7|3432.7|3448.2|3432.2|0
1624003940000|2021-06-18 08:12:20|3447.7|3431.7|3448.6|3432.6|3449.1|3433.1|3447.7|3431.7|0
1624003950000|2021-06-18 08:12:30|3448.7|3432.7|3447.7|3431.7|3449.1|3433.1|3447.7|3431.7|0
1624003960000|2021-06-18 08:12:40|3445.2|3433.2|3443.8|3431.8|3445.2|3433.2|3443.8|3431.8|0
1624003970000|2021-06-18 08:12:50|3443.7|3431.7|3443.3|3431.3|3443.7|3431.7|3442.3|3430.3|0
1624003980000|2021-06-18 08:13:00|3443.8|3431.8|3443.3|3431.3|3445.8|3431.8|3443.3|3429.8|0
1624003990000|2021-06-18 08:13:10|3442.1|3430.1|3442.5|3430.5|3442.5|3430.5|3441.4|3429.4|0
1624004000000|2021-06-18 08:13:20|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3441.3|3429.3|0
1624004010000|2021-06-18 08:13:30|3441.1|3429.1|3441.4|3425.4|3444.6|3429.4|3440.8|3423.7|0
1624004020000|2021-06-18 08:13:40|3443.9|3423.9|3443.9|3423.9|3443.9|3423.9|3443.9|3423.9|0
1624004030000|2021-06-18 08:13:50|3443.8|3423.8|3443.7|3423.7|3443.8|3423.8|3443.7|3423.7|0
1624004040000|2021-06-18 08:14:00|3443.6|3423.6|3439.8|3423.8|3443.6|3425.4|3439.8|3423.6|0
1624004050000|2021-06-18 08:14:10|3439.4|3423.4|3438.9|3422.9|3439.4|3423.4|3438.4|3422.4|0
1624004060000|2021-06-18 08:14:20|3439|3423|3439.4|3423.4|3439.4|3423.4|3434.4|3420.3|0
1624004070000|2021-06-18 08:14:30|3439.8|3423.8|3440.9|3428.9|3441.3|3429.3|3439.7|3423.7|0
1624004080000|2021-06-18 08:14:40|3440.7|3428.7|3441.5|3429.5|3441.5|3429.5|3439.6|3427.6|0
1624004090000|2021-06-18 08:14:50|3443.3|3427.3|3443.8|3427.8|3444.3|3430.7|3439.3|3426.8|4
1624004100000|2021-06-18 08:15:00|3444.3|3428.3|3442.6|3430.6|3444.3|3431.1|3442.6|3428.3|0
1624004110000|2021-06-18 08:15:10|3443.1|3431.1|3443.8|3431.8|3445.5|3431.8|3442.6|3429.5|0
1624004120000|2021-06-18 08:15:20|3444.4|3432.4|3449.9|3433.9|3449.9|3434.3|3444.4|3432.4|1
1624004130000|2021-06-18 08:15:30|3448.2|3436.2|3452.7|3436.7|3453.3|3441.3|3448.2|3435.5|1
1624004140000|2021-06-18 08:15:40|3453.1|3437.1|3450.4|3438.4|3453.1|3438.4|3450|3435.8|0
1624004150000|2021-06-18 08:15:50|3451.3|3439.3|3448.3|3436.3|3452.6|3439.3|3448|3435.8|3
1624004160000|2021-06-18 08:16:00|3449.2|3437.2|3454.3|3438.3|3454.3|3438.8|3449.2|3437.2|3
1624004170000|2021-06-18 08:16:10|3454.7|3438.7|3454.7|3438.7|3454.7|3441.2|3452.4|3438.7|0
1624004180000|2021-06-18 08:16:20|3452.8|3440.8|3463|3447|3463|3447|3452.8|3440.8|9
1624004190000|2021-06-18 08:16:30|3463.5|3447.5|3463|3447|3463.9|3451.4|3462.4|3446.5|0
1624004200000|2021-06-18 08:16:40|3463.3|3447.3|3461.8|3441.8|3463.3|3447.3|3460.7|3440.7|0
1624004210000|2021-06-18 08:16:50|3462.3|3442.3|3460.8|3440.8|3462.3|3443.2|3459.2|3440.8|0
1624004220000|2021-06-18 08:17:00|3461.3|3441.3|3460.8|3444.8|3462.7|3444.8|3460.4|3440.4|0
1624004230000|2021-06-18 08:17:10|3462.1|3446.1|3460.1|3448.1|3462.1|3448.6|3459.2|3446.1|0
1624004240000|2021-06-18 08:17:20|3460.6|3448.6|3463|3447|3463|3448.6|3460.6|3447|10
1624004250000|2021-06-18 08:17:30|3462.9|3446.9|3462.9|3446.9|3463|3447|3462.5|3446.5|0
1624004260000|2021-06-18 08:17:40|3462.5|3446.5|3462.4|3450.4|3463.5|3450.4|3460.8|3446.1|0
1624004270000|2021-06-18 08:17:50|3462.8|3450.8|3462.3|3446.3|3464.6|3450.8|3462.3|3446.3|0
1624004280000|2021-06-18 08:18:00|3461.2|3445.2|3460.8|3444.8|3461.2|3445.2|3460.4|3444.4|0
1624004290000|2021-06-18 08:18:10|3460.3|3444.3|3459.1|3439.1|3460.3|3444.3|3459.1|3439.1|0
1624004300000|2021-06-18 08:18:20|3459.9|3439.9|3458.4|3438.4|3461.5|3441.5|3454|3434|11
1624004310000|2021-06-18 08:18:30|3457.9|3437.9|3458|3438|3458|3438|3456.5|3436.5|0
1624004320000|2021-06-18 08:18:40|3458.1|3438.1|3458.6|3438.6|3458.6|3438.6|3457.1|3437.1|0
1624004330000|2021-06-18 08:18:50|3458.9|3438.9|3458|3442|3459.8|3442.4|3458|3438.9|0
1624004340000|2021-06-18 08:19:00|3458.4|3442.4|3462.9|3442.9|3462.9|3444.4|3458.2|3440.5|0
1624004350000|2021-06-18 08:19:10|3463.3|3443.3|3460.4|3444.4|3463.3|3445.4|3460.4|3443.3|0
1624004360000|2021-06-18 08:19:20|3460.5|3444.5|3461.4|3445.4|3461.9|3445.9|3460.5|3444.5|0
1624004370000|2021-06-18 08:19:30|3459.4|3443.4|3458.9|3442.9|3459.4|3443.4|3458.9|3442.9|0
1624004380000|2021-06-18 08:19:40|3456.8|3444.8|3458.9|3442.9|3458.9|3444.8|3456.8|3442.9|0
1624004400000|2021-06-18 08:20:00|3458.8|3442.8|3458.4|3442.4|3458.8|3442.8|3458.4|3442.4|0
1624004410000|2021-06-18 08:20:10|3461.9|3441.9|3465.6|3449.6|3465.6|3449.6|3460|3441.9|0
1624004420000|2021-06-18 08:20:20|3466.1|3450.1|3466.1|3450.1|3466.2|3452.2|3464.2|3450.1|0
1624004430000|2021-06-18 08:20:30|3464.2|3452.2|3465.1|3449.1|3466.2|3452.2|3463.1|3447.1|0
1624004440000|2021-06-18 08:20:40|3465|3449|3463.6|3447.6|3465|3449|3463.6|3447.6|0
1624004450000|2021-06-18 08:20:50|3463.5|3447.5|3462.1|3450.1|3466.1|3451.1|3462.1|3445.3|0
1624004460000|2021-06-18 08:21:00|3463.1|3451.1|3463|3451|3463.1|3451.1|3463|3451|0
1624004480000|2021-06-18 08:21:20|3462.5|3450.5|3459.9|3447.9|3462.5|3450.5|3459.6|3447.6|5
1624004490000|2021-06-18 08:21:30|3459.1|3447.1|3457.6|3445.6|3459.1|3447.1|3457.6|3445.6|0
1624004500000|2021-06-18 08:21:40|3458.6|3446.6|3459.5|3447.5|3459.5|3447.5|3458.6|3446.6|0
1624004510000|2021-06-18 08:21:50|3459.9|3447.9|3458.6|3446.6|3460.3|3448.3|3458.1|3446.1|0
1624004520000|2021-06-18 08:22:00|3458.7|3446.7|3458.1|3442.1|3460.6|3447.5|3457.7|3440.5|0
1624004530000|2021-06-18 08:22:10|3458.7|3438.7|3461.9|3441.9|3461.9|3441.9|3458.6|3438.6|0
1624004540000|2021-06-18 08:22:20|3461.4|3441.4|3459|3439|3461.4|3441.4|3459|3439|0
1624004550000|2021-06-18 08:22:30|3459.1|3439.1|3462|3442|3462|3442|3459.1|3439.1|0
1624004560000|2021-06-18 08:22:40|3461.5|3441.5|3461.3|3449.3|3464.9|3449.4|3460.8|3441.5|13
1624004570000|2021-06-18 08:22:50|3463.2|3447.2|3462.6|3450.6|3463.2|3450.6|3461.7|3447.2|1
1624004580000|2021-06-18 08:23:00|3463|3451|3464.5|3452.5|3464.5|3452.5|3463|3451|0
1624004590000|2021-06-18 08:23:10|3465|3453|3463.9|3451.9|3465|3453|3463.9|3451.9|0
1624004600000|2021-06-18 08:23:20|3463.4|3451.4|3462.6|3450.6|3463.4|3451.4|3462.5|3450.5|0
1624004610000|2021-06-18 08:23:30|3463|3451|3464.9|3452.9|3464.9|3452.9|3463|3451|0
1624004620000|2021-06-18 08:23:40|3465.4|3453.4|3465.4|3453.4|3467|3455|3465.4|3453.4|1
1624004630000|2021-06-18 08:23:50|3462.5|3450.5|3472.6|3460.6|3475.5|3460.6|3462.5|3448.2|3
1624004640000|2021-06-18 08:24:00|3473.2|3461.2|3474.9|3462.9|3474.9|3462.9|3473.1|3461.1|1
1624004650000|2021-06-18 08:24:10|3474.3|3462.3|3472.9|3460.9|3475|3463|3472.9|3460.9|0
1624004660000|2021-06-18 08:24:20|3473.9|3461.9|3476|3460|3476.4|3461.9|3472.9|3459|19
1624004670000|2021-06-18 08:24:30|3475.5|3459.5|3477.2|3461.2|3477.2|3461.2|3475.1|3459.1|0
1624004680000|2021-06-18 08:24:40|3478.9|3462.9|3475.1|3459.1|3478.9|3462.9|3475.1|3459.1|0
1624004690000|2021-06-18 08:24:50|3476|3460|3476.8|3460.8|3476.8|3460.8|3476|3460|0
1624004700000|2021-06-18 08:25:00|3476.4|3460.4|3476.4|3460.4|3476.4|3460.4|3476.4|3460.4|0
1624004710000|2021-06-18 08:25:10|3477.6|3461.6|3478|3462|3478|3462|3477.6|3461.6|0
1624004740000|2021-06-18 08:25:40|3478.4|3462.4|3474.9|3462.9|3478.4|3462.9|3474.9|3462.4|0
1624004750000|2021-06-18 08:25:50|3476.3|3460.3|3475.4|3459.4|3476.3|3460.9|3472.9|3458.9|0
1624004760000|2021-06-18 08:26:00|3472.9|3460.9|3471.3|3459.3|3472.9|3460.9|3471.3|3459.3|0
1624004770000|2021-06-18 08:26:10|3473.8|3457.8|3471.4|3459.4|3475|3459.4|3471.4|3457.8|0
1624004780000|2021-06-18 08:26:20|3470.9|3458.9|3470.5|3458.5|3470.9|3458.9|3470.5|3458.5|0
1624004790000|2021-06-18 08:26:30|3470.6|3458.6|3472.8|3456.8|3472.8|3458.6|3470.6|3456.4|0
1624004800000|2021-06-18 08:26:40|3469.8|3457.8|3469.8|3457.8|3469.8|3457.8|3469.8|3457.8|0
1624004810000|2021-06-18 08:26:50|3474|3458|3472.9|3456.9|3476.3|3458|3472.9|3455.1|0
1624004820000|2021-06-18 08:27:00|3475.1|3455.1|3472.6|3452.6|3475.1|3456|3471.2|3452.6|0
1624004830000|2021-06-18 08:27:10|3472.4|3452.4|3471.4|3451.4|3472.6|3454.4|3470.4|3451.4|0
1624004840000|2021-06-18 08:27:20|3471.6|3451.6|3473|3453|3473|3453|3471.6|3451.6|0
1624004850000|2021-06-18 08:27:30|3473.4|3453.4|3472|3456|3473.4|3456|3471.5|3453.4|0
1624004860000|2021-06-18 08:27:40|3472.1|3456.1|3471|3455|3472.5|3456.5|3471|3455|0
1624004870000|2021-06-18 08:27:50|3469.8|3453.8|3470.1|3454.1|3471.8|3454.1|3469.8|3451|0
1624004880000|2021-06-18 08:28:00|3475.6|3455.6|3475.6|3455.6|3475.6|3455.6|3475.2|3455.2|0
1624004890000|2021-06-18 08:28:10|3475.2|3455.2|3476|3456|3477.3|3457.3|3475.2|3455.2|0
1624004910000|2021-06-18 08:28:30|3476.4|3456.4|3477.2|3457.2|3477.7|3459.4|3474.5|3456.4|0
1624004920000|2021-06-18 08:28:40|3475.3|3459.3|3477.4|3461.4|3480.2|3462.7|3475.3|3459.3|0
1624004930000|2021-06-18 08:28:50|3477.8|3461.8|3476|3460|3478.2|3462.2|3473.5|3460|0
1624004940000|2021-06-18 08:29:00|3472.6|3460.6|3473|3461|3473|3461|3472.5|3460.5|0
1624004950000|2021-06-18 08:29:10|3472.9|3460.9|3471.2|3459.2|3472.9|3460.9|3471.2|3459.2|0
1624004960000|2021-06-18 08:29:20|3471.7|3459.7|3472.1|3460.1|3472.1|3460.1|3471.7|3459.7|0
1624004970000|2021-06-18 08:29:30|3469.3|3457.3|3471|3459|3471.5|3459.5|3469.3|3457.3|2
1624004980000|2021-06-18 08:29:40|3471.4|3459.4|3471|3459|3471.9|3459.9|3471|3459|0
1624004990000|2021-06-18 08:29:50|3472.2|3456.2|3471.2|3455.2|3472.2|3456.2|3471.2|3455.2|0
1624005000000|2021-06-18 08:30:00|3469.1|3457.1|3467.4|3455.4|3469.1|3457.1|3467.4|3455.4|0
1624005010000|2021-06-18 08:30:10|3466.9|3454.9|3466.9|3454.9|3466.9|3454.9|3466.9|3454.9|0
1624005030000|2021-06-18 08:30:30|3467.9|3455.9|3470.3|3458.3|3470.3|3458.3|3467.9|3455.9|8
1624005040000|2021-06-18 08:30:40|3470.2|3458.2|3470.1|3458.1|3470.2|3458.2|3470.1|3458.1|0
1624005050000|2021-06-18 08:30:50|3470|3458|3470.9|3454.9|3470.9|3458|3469.6|3454.9|1
1624005060000|2021-06-18 08:31:00|3467.5|3455.5|3470.5|3454.5|3470.5|3455.5|3467.5|3454.5|0
1624005070000|2021-06-18 08:31:10|3470.4|3454.4|3466.9|3454.9|3470.4|3455.8|3466.4|3454|0
1624005080000|2021-06-18 08:31:20|3467.3|3455.3|3467.5|3455.5|3467.5|3455.5|3467.3|3455.3|0
1624005090000|2021-06-18 08:31:30|3467|3455|3469.4|3453.4|3469.9|3455|3467|3453.4|0
1624005100000|2021-06-18 08:31:40|3467.2|3455.2|3469.8|3453.8|3469.8|3455.3|3466.8|3453.8|0
1624005110000|2021-06-18 08:31:50|3470.3|3454.3|3470.7|3454.7|3470.7|3454.7|3470.3|3454.3|0
1624005120000|2021-06-18 08:32:00|3472.2|3456.2|3472.7|3456.7|3472.7|3456.7|3472.2|3456.2|0
1624005140000|2021-06-18 08:32:20|3473.9|3457.9|3472.9|3460.9|3473.9|3460.9|3472.9|3457.6|0
1624005150000|2021-06-18 08:32:30|3474.2|3462.2|3475.1|3463.1|3476.8|3463.1|3473.7|3459.6|0
1624005160000|2021-06-18 08:32:40|3475.9|3463.9|3476|3464|3476|3464|3475.9|3463.9|0
1624005170000|2021-06-18 08:32:50|3475.1|3463.1|3475.9|3463.9|3475.9|3463.9|3474.6|3462.6|0
1624005190000|2021-06-18 08:33:10|3475.6|3463.6|3477.3|3465.3|3477.3|3465.3|3475.6|3463.6|0
1624005220000|2021-06-18 08:33:40|3477.4|3465.4|3476.4|3464.4|3477.4|3465.4|3476.4|3464.4|0
1624005230000|2021-06-18 08:33:50|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|0
1624005240000|2021-06-18 08:34:00|3476|3464|3476.5|3464.5|3476.9|3464.9|3476|3464|0
1624005250000|2021-06-18 08:34:10|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3476.9|3464.9|0
1624005260000|2021-06-18 08:34:20|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|0
1624005270000|2021-06-18 08:34:30|3474.2|3462.2|3475|3459|3475|3462.2|3474.2|3459|0
1624005280000|2021-06-18 08:34:40|3475.1|3459.1|3475|3459|3475.5|3459.5|3475|3459|0
1624005290000|2021-06-18 08:34:50|3475.1|3459.1|3474.2|3458.2|3475.1|3459.1|3474.2|3458.2|0
1624005310000|2021-06-18 08:35:10|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|0
1624005320000|2021-06-18 08:35:20|3472.7|3460.7|3475.5|3463.5|3476|3463.5|3472.7|3458.6|0
1624005330000|2021-06-18 08:35:30|3475.9|3463.9|3476|3464|3476.4|3464.4|3475.9|3463.9|0
1624005340000|2021-06-18 08:35:40|3475.9|3463.9|3474.6|3462.6|3475.9|3463.9|3474.6|3462.6|0
1624005350000|2021-06-18 08:35:50|3475|3463|3480.3|3468.3|3480.3|3468.3|3475|3463|4
1624005360000|2021-06-18 08:36:00|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|1
1624005370000|2021-06-18 08:36:10|3480.5|3468.5|3479.2|3467.2|3480.9|3468.8|3479.2|3464.9|0
1624005380000|2021-06-18 08:36:20|3482|3470|3484.2|3472.2|3484.2|3472.2|3482|3470|0
1624005400000|2021-06-18 08:36:40|3483.9|3471.9|3484.4|3472.4|3484.4|3472.4|3483.9|3471.9|2
1624005410000|2021-06-18 08:36:50|3484.8|3472.8|3485.2|3473.2|3485.2|3473.2|3484.7|3472.7|1
1624005420000|2021-06-18 08:37:00|3485.4|3473.4|3483.8|3471.8|3485.4|3473.4|3483.8|3471.8|1
1624005430000|2021-06-18 08:37:10|3484.7|3472.7|3485.3|3473.3|3485.3|3473.3|3484.2|3472.2|0
1624005450000|2021-06-18 08:37:30|3484|3472|3485.7|3473.7|3485.7|3473.7|3484|3472|0
1624005460000|2021-06-18 08:37:40|3485.8|3473.8|3492.3|3472.3|3492.3|3474.5|3485.4|3472.3|4
1624005470000|2021-06-18 08:37:50|3490.8|3474.8|3494.6|3482.6|3494.6|3482.6|3490.8|3474.8|0
1624005480000|2021-06-18 08:38:00|3494.1|3482.1|3496|3484|3496|3484|3494.1|3482.1|0
1624005490000|2021-06-18 08:38:10|3495.5|3483.5|3495.5|3483.5|3495.5|3483.5|3495.5|3483.5|0
1624005500000|2021-06-18 08:38:20|3495.6|3483.6|3496|3484|3496|3484|3495.6|3483.6|0
1624005510000|2021-06-18 08:38:30|3496.1|3484.1|3496.6|3484.6|3496.6|3484.6|3496.1|3484.1|8
1624005520000|2021-06-18 08:38:40|3504.4|3484.4|3506|3486|3506|3486|3504.4|3484.4|5
1624005530000|2021-06-18 08:38:50|3505.9|3485.9|3503.4|3483.4|3505.9|3485.9|3500.4|3483|0
1624005540000|2021-06-18 08:39:00|3504.4|3484.4|3503.9|3483.9|3504.4|3484.4|3503.9|3483.9|0
1624005550000|2021-06-18 08:39:10|3504.4|3484.4|3505.9|3485.9|3506.3|3486.3|3504.4|3484.4|0
1624005560000|2021-06-18 08:39:20|3505.6|3485.6|3507.4|3487.4|3507.9|3487.9|3505.6|3485.6|0
1624005570000|2021-06-18 08:39:30|3507.9|3487.9|3511.4|3491.4|3511.9|3491.9|3507.9|3487.9|0
1624005580000|2021-06-18 08:39:40|3511.5|3491.5|3512.4|3492.4|3512.8|3492.8|3511.5|3491.5|0
1624005590000|2021-06-18 08:39:50|3512.9|3492.9|3508.3|3488.3|3513.4|3493.4|3508.3|3488.3|0
1624005600000|2021-06-18 08:40:00|3507.8|3487.8|3507.9|3487.9|3508.3|3488.3|3506.7|3486.7|0
1624005610000|2021-06-18 08:40:10|3508.8|3488.8|3509.4|3489.4|3511.4|3491.4|3508.8|3488.8|0
1624005620000|2021-06-18 08:40:20|3509.8|3489.8|3512.7|3492.7|3512.7|3492.7|3509.8|3489.8|0
1624005630000|2021-06-18 08:40:30|3511.3|3491.3|3512.7|3492.7|3512.7|3492.7|3511.2|3491.2|0
1624005640000|2021-06-18 08:40:40|3510.8|3494.8|3511.2|3495.2|3511.8|3495.8|3510.8|3494.8|0
1624005650000|2021-06-18 08:40:50|3510.8|3494.8|3511.7|3495.7|3512.7|3495.7|3510.8|3492.3|0
1624005660000|2021-06-18 08:41:00|3512.2|3496.2|3513.5|3493.5|3513.6|3496.3|3511.2|3492.3|0
1624005670000|2021-06-18 08:41:10|3511.6|3495.6|3512.9|3500.9|3513.6|3500.9|3511.6|3493.5|0
1624005690000|2021-06-18 08:41:30|3512.5|3500.5|3513.7|3497.7|3513.7|3500.5|3512.5|3497.7|0
1624005700000|2021-06-18 08:41:40|3512.9|3496.9|3513.4|3497.4|3513.4|3497.4|3512.9|3496.9|0
1624005710000|2021-06-18 08:41:50|3512|3500|3512.5|3500.5|3512.9|3500.9|3512|3500|0
1624005720000|2021-06-18 08:42:00|3513.4|3497.4|3509.3|3493.3|3513.4|3497.4|3509.3|3491.8|0
1624005730000|2021-06-18 08:42:10|3512.3|3492.3|3511.8|3491.8|3512.3|3493.9|3509.9|3491.8|0
1624005740000|2021-06-18 08:42:20|3510|3494|3510.4|3494.4|3510.8|3494.8|3510|3494|0
1624005750000|2021-06-18 08:42:30|3510.8|3494.8|3511.2|3495.2|3512.1|3496.1|3510.8|3494.8|0
1624005770000|2021-06-18 08:42:50|3510.8|3494.8|3510.8|3494.8|3510.8|3494.8|3510.8|3494.8|0
1624005790000|2021-06-18 08:43:10|3512.5|3492.5|3505|3489|3512.5|3492.5|3505|3487.8|0
1624005810000|2021-06-18 08:43:30|3502.9|3490.9|3502.5|3486.5|3502.9|3490.9|3501.2|3486.5|0
1624005820000|2021-06-18 08:43:40|3502.6|3486.6|3504.1|3488.1|3504.1|3488.1|3502.6|3486.6|0
1624005830000|2021-06-18 08:43:50|3504.2|3488.2|3503.8|3487.8|3504.6|3488.6|3502.9|3486.9|0
1624005840000|2021-06-18 08:44:00|3502|3490|3502|3490|3502|3490|3502|3490|0
1624005850000|2021-06-18 08:44:10|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1624005890000|2021-06-18 08:44:50|3501.7|3489.7|3501.2|3489.2|3501.7|3489.7|3501.2|3489.2|0
1624005900000|2021-06-18 08:45:00|3502|3490|3502.1|3490.1|3502.1|3490.1|3502|3490|0
1624005910000|2021-06-18 08:45:10|3501.7|3489.7|3503.2|3491.2|3503.3|3491.3|3501.7|3489.7|0
1624005920000|2021-06-18 08:45:20|3503.4|3491.4|3505|3493|3505|3493|3503.4|3491.4|0
1624005930000|2021-06-18 08:45:30|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|0
1624005950000|2021-06-18 08:45:50|3504.1|3492.1|3503.2|3491.2|3504.2|3492.2|3503.2|3491.2|1
1624005960000|2021-06-18 08:46:00|3503.3|3491.3|3503.4|3491.4|3503.4|3491.4|3503|3491|0
1624005970000|2021-06-18 08:46:10|3504.9|3492.9|3505.1|3493.1|3505.1|3493.1|3504.9|3492.9|2
1624005980000|2021-06-18 08:46:20|3506|3494|3505.5|3493.5|3506|3494|3505.5|3493.5|0
1624005990000|2021-06-18 08:46:30|3506.5|3494.5|3505.1|3493.1|3506.6|3494.6|3505.1|3493.1|0
1624006000000|2021-06-18 08:46:40|3504.6|3492.6|3503.6|3491.6|3504.6|3492.6|3503.6|3491.6|0
1624006010000|2021-06-18 08:46:50|3505.1|3489.1|3502.4|3490.4|3505.1|3490.9|3502.4|3488.3|0
1624006020000|2021-06-18 08:47:00|3502.8|3490.8|3502.9|3490.9|3502.9|3490.9|3502.8|3490.8|0
1624006030000|2021-06-18 08:47:10|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|0
1624006040000|2021-06-18 08:47:20|3502.9|3490.9|3503.4|3491.4|3503.4|3491.4|3502.9|3490.9|0
1624006060000|2021-06-18 08:47:40|3503.5|3491.5|3503.4|3491.4|3503.5|3491.5|3503.4|3491.4|0
1624006070000|2021-06-18 08:47:50|3502|3490|3503.1|3487.1|3503.1|3490|3502|3487.1|0
1624006080000|2021-06-18 08:48:00|3503.5|3487.5|3503.5|3487.5|3503.5|3487.5|3503.5|3487.5|0
1624006090000|2021-06-18 08:48:10|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1624006100000|2021-06-18 08:48:20|3502|3490|3502|3490|3502|3490|3502|3490|0
1624006110000|2021-06-18 08:48:30|3503|3491|3503.3|3491.3|3503.3|3491.3|3503|3491|0
1624006140000|2021-06-18 08:49:00|3502.8|3490.8|3503.8|3491.8|3503.8|3491.8|3502.8|3490.8|0
1624006150000|2021-06-18 08:49:10|3503.9|3491.9|3503.7|3491.7|3503.9|3491.9|3503.4|3491.4|0
1624006160000|2021-06-18 08:49:20|3503.8|3491.8|3503.8|3491.8|3503.8|3491.8|3503.8|3491.8|0
1624006180000|2021-06-18 08:49:40|3503.3|3491.3|3502.9|3490.9|3503.3|3491.3|3502.9|3490.9|0
1624006190000|2021-06-18 08:49:50|3503.5|3487.5|3502.6|3486.6|3503.5|3487.5|3502.6|3486.6|0
1624006200000|2021-06-18 08:50:00|3500.7|3488.7|3501.8|3485.8|3502.6|3488.7|3500.7|3485.8|0
1624006210000|2021-06-18 08:50:10|3502.2|3486.2|3497.3|3485.3|3502.2|3488.2|3497.3|3485.3|0
1624006220000|2021-06-18 08:50:20|3495.6|3483.6|3493.7|3481.7|3495.6|3483.6|3493.3|3481.3|0
1624006230000|2021-06-18 08:50:30|3493.6|3481.6|3496.9|3484.9|3496.9|3484.9|3492.8|3480.8|0
1624006240000|2021-06-18 08:50:40|3496.4|3484.4|3495.3|3483.3|3497.3|3485.3|3495.3|3483.3|0
1624006250000|2021-06-18 08:50:50|3497.2|3481.2|3491.3|3479.3|3497.2|3482.9|3491.3|3479.2|0
1624006260000|2021-06-18 08:51:00|3491.8|3479.8|3495.3|3479.3|3496.8|3479.8|3488.3|3476.3|0
1624006270000|2021-06-18 08:51:10|3495.2|3479.2|3494.8|3478.8|3495.2|3480|3492|3478.3|0
1624006280000|2021-06-18 08:51:20|3494.3|3478.3|3491.8|3475.8|3494.8|3480|3490.3|3475.8|0
1624006290000|2021-06-18 08:51:30|3490.5|3474.5|3487.9|3471.9|3490.5|3475.8|3486.8|3471.9|0
1624006300000|2021-06-18 08:51:40|3487.4|3471.4|3484.9|3472.9|3487.8|3473.9|3483.9|3471.4|0
1624006310000|2021-06-18 08:51:50|3485.4|3473.4|3486.9|3474.9|3489|3474.9|3485.4|3472.4|0
1624006320000|2021-06-18 08:52:00|3487.9|3471.9|3487.1|3475.1|3488.6|3475.1|3486.1|3471.9|0
1624006330000|2021-06-18 08:52:10|3487.2|3475.2|3490.7|3474.7|3492.6|3477.3|3487.2|3472.6|0
1624006340000|2021-06-18 08:52:20|3491.1|3475.1|3488.7|3472.7|3491.2|3475.2|3488.7|3472.7|0
1624006350000|2021-06-18 08:52:30|3488.2|3472.2|3485.8|3473.8|3489.2|3473.8|3485.3|3472.2|2
1624006370000|2021-06-18 08:52:50|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|1
1624006380000|2021-06-18 08:53:00|3485.5|3473.5|3485.1|3473.1|3485.5|3473.5|3485.1|3473.1|0
1624006390000|2021-06-18 08:53:10|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|0
1624006410000|2021-06-18 08:53:30|3493.4|3477.4|3493.4|3477.4|3493.4|3477.4|3493.4|3477.4|1
1624006420000|2021-06-18 08:53:40|3493|3477|3493|3477|3493|3477|3493|3477|0
1624006430000|2021-06-18 08:53:50|3493.4|3477.4|3491.9|3479.9|3493.9|3480|3491.9|3477.4|0
1624006440000|2021-06-18 08:54:00|3492.4|3480.4|3491.1|3475.1|3493.4|3480.4|3491.1|3475.1|0
1624006450000|2021-06-18 08:54:10|3491.5|3475.5|3493.3|3481.3|3494.7|3481.3|3491.5|3475.5|0
1624006460000|2021-06-18 08:54:20|3492.8|3480.8|3495.1|3483.1|3495.1|3483.1|3492.8|3480.8|0
1624006470000|2021-06-18 08:54:30|3495.5|3483.5|3496.5|3484.5|3496.5|3484.5|3495.5|3483.5|0
1624006480000|2021-06-18 08:54:40|3496.6|3484.6|3495|3483|3496.6|3484.6|3494.6|3482.6|10
1624006490000|2021-06-18 08:54:50|3495.5|3483.5|3495.5|3483.5|3495.5|3483.5|3495.5|3483.5|0
1624006500000|2021-06-18 08:55:00|3495.6|3483.6|3496.5|3484.5|3496.5|3484.5|3495.6|3483.6|0
1624006510000|2021-06-18 08:55:10|3498.8|3482.8|3501|3489|3501|3489|3496.8|3482.8|4
1624006520000|2021-06-18 08:55:20|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|0
1624006530000|2021-06-18 08:55:30|3501.5|3489.5|3504.6|3492.6|3504.9|3492.9|3501.5|3489.5|3
1624006540000|2021-06-18 08:55:40|3505.5|3493.5|3506|3494|3506|3494|3505|3493|0
1624006550000|2021-06-18 08:55:50|3510.8|3490.8|3510.1|3490.1|3513.4|3494.9|3509.2|3490.1|2
1624006560000|2021-06-18 08:56:00|3510.2|3490.2|3511.2|3491.2|3512.1|3492.1|3510.2|3490.2|0
1624006570000|2021-06-18 08:56:10|3508.7|3492.7|3508.2|3492.2|3508.7|3492.7|3508.2|3492.2|0
1624006580000|2021-06-18 08:56:20|3508.3|3492.3|3506.1|3486.1|3508.7|3492.7|3506.1|3486.1|0
1624006590000|2021-06-18 08:56:30|3506.6|3486.6|3504.1|3488.1|3507|3489.1|3504.1|3486.6|0
1624006600000|2021-06-18 08:56:40|3506.6|3486.6|3506.6|3486.6|3506.6|3486.6|3506.1|3486.1|0
1624006610000|2021-06-18 08:56:50|3505.6|3485.6|3506.1|3486.1|3506.1|3486.1|3505.6|3485.6|0
1624006620000|2021-06-18 08:57:00|3506.6|3486.6|3504.6|3484.6|3506.6|3488.7|3503.3|3484.6|0
1624006630000|2021-06-18 08:57:10|3502.1|3486.1|3499.7|3479.7|3502.1|3486.1|3499.2|3479.2|0
1624006640000|2021-06-18 08:57:20|3499.8|3479.8|3499.7|3479.7|3500.2|3481.9|3497.9|3479.7|0
1624006650000|2021-06-18 08:57:30|3499.6|3479.6|3496.8|3480.8|3499.6|3481.3|3496.3|3478.3|0
1624006660000|2021-06-18 08:57:40|3497.3|3481.3|3500.2|3480.2|3500.2|3481.3|3497.3|3478.7|0
1624006670000|2021-06-18 08:57:50|3500.6|3480.6|3502.2|3482.2|3502.2|3482.2|3498.1|3480.6|0
1624006680000|2021-06-18 08:58:00|3499.7|3483.7|3504.2|3484.2|3504.7|3485.2|3499.7|3483.7|0
1624006690000|2021-06-18 08:58:10|3504.6|3484.6|3504.6|3484.6|3504.6|3484.6|3504.2|3484.2|0
1624006700000|2021-06-18 08:58:20|3504.2|3484.2|3501.7|3485.7|3504.2|3486.1|3501.7|3484.2|0
1624006710000|2021-06-18 08:58:30|3501.2|3485.2|3503.1|3487.1|3504.6|3487.1|3501.2|3484.2|0
1624006720000|2021-06-18 08:58:40|3503.2|3487.2|3501.6|3481.6|3506.2|3488.1|3499.7|3481.6|0
1624006730000|2021-06-18 08:58:50|3502.1|3482.1|3499.1|3483.1|3504.6|3484.6|3499.1|3481.7|0
1624006740000|2021-06-18 08:59:00|3497.1|3481.1|3496.7|3480.7|3499.6|3481.5|3496.7|3479.2|0
1624006750000|2021-06-18 08:59:10|3499.2|3479.2|3496.3|3480.3|3499.6|3482.1|3496.3|3479.2|0
1624006760000|2021-06-18 08:59:20|3496.7|3480.7|3495.6|3475.6|3496.7|3480.7|3494.2|3474.2|0
1624006770000|2021-06-18 08:59:30|3495.7|3475.7|3496.6|3476.6|3496.6|3478.5|3493.7|3475.6|0
1624006780000|2021-06-18 08:59:40|3494.7|3478.7|3496.1|3480.1|3497.6|3480.1|3494.7|3477.6|0
1624006790000|2021-06-18 08:59:50|3495.9|3479.9|3497.7|3481.7|3500|3482.1|3495.1|3477.2|0
1624006800000|2021-06-18 09:00:00|3498.1|3482.1|3496.2|3476.2|3498.1|3482.1|3494.3|3476.2|0
1624006810000|2021-06-18 09:00:10|3496|3476|3495.1|3475.1|3496|3476|3495.1|3475.1|0
1624006820000|2021-06-18 09:00:20|3495.6|3475.6|3491.7|3471.7|3495.6|3477.5|3491.7|3471.7|0
1624006830000|2021-06-18 09:00:30|3491.6|3471.6|3491.2|3471.2|3492.6|3472.6|3491.2|3471.2|0
1624006840000|2021-06-18 09:00:40|3491.6|3471.6|3492.6|3472.6|3492.6|3474.1|3490.1|3471.6|0
1624006860000|2021-06-18 09:01:00|3490.7|3474.7|3492.8|3472.8|3492.8|3474.7|3490.2|3472.6|0
1624006870000|2021-06-18 09:01:10|3493.2|3473.2|3495.6|3475.6|3495.6|3475.6|3493.2|3473.2|0
1624006880000|2021-06-18 09:01:20|3495.7|3475.7|3497.1|3481.1|3499.6|3481.1|3495.2|3475.2|0
1624006890000|2021-06-18 09:01:30|3499.6|3479.6|3498.2|3478.2|3499.6|3481.5|3497.5|3477.8|0
1624006900000|2021-06-18 09:01:40|3495.7|3479.7|3495.7|3479.7|3495.7|3479.7|3495.7|3479.7|0
1624006910000|2021-06-18 09:01:50|3496.1|3480.1|3496.7|3480.7|3496.7|3480.7|3496.1|3480.1|0
1624006920000|2021-06-18 09:02:00|3498.8|3478.8|3498.7|3482.7|3500.6|3482.7|3497.7|3478.8|0
1624006930000|2021-06-18 09:02:10|3499.3|3483.3|3500.2|3484.2|3500.2|3484.2|3499.3|3483.3|0
1624006940000|2021-06-18 09:02:20|3500.3|3484.3|3496.3|3480.3|3500.7|3484.7|3496.3|3480.3|0
1624006950000|2021-06-18 09:02:30|3495.8|3479.8|3496.1|3476.1|3496.2|3479.8|3494.5|3476.1|0
1624006960000|2021-06-18 09:02:40|3495.3|3475.3|3494.1|3474.1|3495.6|3477.5|3493.1|3474.1|0
1624006970000|2021-06-18 09:02:50|3493.7|3473.7|3493.6|3473.6|3493.7|3473.7|3493.2|3473.2|0
1624006980000|2021-06-18 09:03:00|3493.2|3473.2|3493.2|3477.2|3494.6|3477.2|3493.2|3473.2|0
1624006990000|2021-06-18 09:03:10|3493.7|3477.7|3495.5|3479.5|3496.6|3479.5|3493.7|3475.8|0
1624007000000|2021-06-18 09:03:20|3494.1|3478.1|3494.7|3478.7|3494.7|3478.7|3494.1|3478.1|0
1624007010000|2021-06-18 09:03:30|3495.5|3479.5|3496.1|3480.1|3496.1|3480.1|3495.5|3479.5|0
1624007020000|2021-06-18 09:03:40|3498.8|3478.8|3500.1|3480.1|3500.1|3480.1|3498.8|3478.8|0
1624007030000|2021-06-18 09:03:50|3499.6|3479.6|3499.6|3479.6|3500.4|3482.5|3497.7|3479.6|0
1624007040000|2021-06-18 09:04:00|3497.1|3481.1|3497|3481|3497.1|3481.1|3496.6|3480.6|0
1624007050000|2021-06-18 09:04:10|3497.5|3481.5|3498.1|3482.1|3498.1|3482.1|3497.1|3481.1|0
1624007060000|2021-06-18 09:04:20|3497.6|3481.6|3498|3482|3498.5|3482.5|3497.1|3481.1|0
1624007070000|2021-06-18 09:04:30|3498.1|3482.1|3497.7|3481.7|3498.6|3482.6|3497.7|3481.7|0
1624007080000|2021-06-18 09:04:40|3498.1|3482.1|3498.1|3482.1|3498.1|3482.1|3498.1|3482.1|0
1624007090000|2021-06-18 09:04:50|3499|3483|3500.4|3484.4|3500.4|3484.4|3499|3483|0
1624007100000|2021-06-18 09:05:00|3498.5|3486.5|3498.9|3486.9|3500.4|3486.9|3498.5|3484.4|0
1624007110000|2021-06-18 09:05:10|3499.4|3487.4|3499.8|3487.8|3500.2|3488.2|3499.4|3487.4|0
1624007120000|2021-06-18 09:05:20|3499.9|3487.9|3500.8|3488.8|3500.8|3488.8|3499.9|3487.9|0
1624007130000|2021-06-18 09:05:30|3501.2|3489.2|3501.7|3489.7|3502.7|3490.7|3501.2|3489.2|1
1624007140000|2021-06-18 09:05:40|3502.1|3490.1|3503.2|3491.2|3503.2|3491.2|3502.1|3490.1|1
1624007150000|2021-06-18 09:05:50|3503.6|3491.6|3502.2|3490.2|3503.6|3491.6|3502.2|3490.2|0
1624007160000|2021-06-18 09:06:00|3502.3|3490.3|3502.7|3490.7|3502.7|3490.7|3502.3|3490.3|0
1624007170000|2021-06-18 09:06:10|3502.8|3490.8|3503.2|3491.2|3503.6|3491.6|3502.7|3490.7|0
1624007210000|2021-06-18 09:06:50|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|0
1624007220000|2021-06-18 09:07:00|3502.7|3490.7|3503.7|3491.7|3503.7|3491.7|3502.7|3490.7|0
1624007230000|2021-06-18 09:07:10|3504.5|3492.5|3505.5|3493.5|3505.5|3493.5|3504.5|3492.5|0
1624007240000|2021-06-18 09:07:20|3504.4|3492.4|3504.4|3492.4|3504.4|3492.4|3504.4|3492.4|0
1624007250000|2021-06-18 09:07:30|3504|3492|3503.5|3491.5|3504|3492|3503.1|3491.1|0
1624007280000|2021-06-18 09:08:00|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|3503.5|3491.5|0
1624007290000|2021-06-18 09:08:10|3504.4|3492.4|3505|3493|3505|3493|3504.4|3492.4|0
1624007300000|2021-06-18 09:08:20|3505.4|3493.4|3510.7|3494.7|3510.7|3497.1|3505.4|3492.1|1
1624007310000|2021-06-18 09:08:30|3508.7|3496.7|3510.2|3494.2|3510.3|3497.1|3508.7|3494.1|0
1624007330000|2021-06-18 09:08:50|3510.6|3494.6|3511.7|3495.7|3511.7|3495.7|3510.6|3494.6|0
1624007340000|2021-06-18 09:09:00|3511.6|3495.6|3512.2|3496.2|3512.2|3498.1|3510.1|3495.6|0
1624007350000|2021-06-18 09:09:10|3510.1|3498.1|3511.5|3499.5|3513.5|3499.5|3510|3497.4|0
1624007360000|2021-06-18 09:09:20|3513|3497|3511.6|3495.6|3513|3498.1|3510.1|3495.6|0
1624007370000|2021-06-18 09:09:30|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|0
1624007380000|2021-06-18 09:09:40|3509.9|3497.9|3511|3495|3511|3497.9|3509.9|3495|0
1624007390000|2021-06-18 09:09:50|3510.1|3494.1|3509.7|3497.7|3511.4|3497.7|3509.7|3493.7|0
1624007400000|2021-06-18 09:10:00|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|0
1624007410000|2021-06-18 09:10:10|3510.9|3494.9|3509.3|3497.3|3510.9|3497.3|3509.1|3494.9|0
1624007420000|2021-06-18 09:10:20|3509.2|3497.2|3510.3|3498.3|3510.3|3498.3|3508.9|3496.9|0
1624007430000|2021-06-18 09:10:30|3510.2|3498.2|3512.2|3500.2|3512.3|3500.3|3510.2|3498.2|0
1624007440000|2021-06-18 09:10:40|3511.4|3499.4|3511.1|3499.1|3511.4|3499.4|3510.9|3498.9|0
1624007450000|2021-06-18 09:10:50|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|0
1624007460000|2021-06-18 09:11:00|3510.2|3498.2|3511.8|3499.8|3511.8|3499.8|3510.2|3498.2|0
1624007470000|2021-06-18 09:11:10|3510.3|3498.3|3511.7|3495.7|3511.8|3498.4|3510.3|3495.7|0
1624007480000|2021-06-18 09:11:20|3511.8|3495.8|3510.3|3498.3|3511.8|3498.3|3509.8|3495.8|0
1624007490000|2021-06-18 09:11:30|3509.8|3497.8|3509.8|3497.8|3511.4|3499.4|3509.8|3497.8|0
1624007500000|2021-06-18 09:11:40|3511.8|3495.8|3511.7|3495.7|3511.8|3495.8|3511.7|3495.7|0
1624007510000|2021-06-18 09:11:50|3512.3|3496.3|3511.6|3491.6|3512.7|3496.7|3509.1|3491.2|0
1624007520000|2021-06-18 09:12:00|3513.6|3493.6|3513.6|3493.6|3513.6|3498.1|3510.1|3493.6|0
1624007530000|2021-06-18 09:12:10|3510.1|3498.1|3513.6|3493.6|3513.6|3498.1|3510.1|3493.6|0
1624007550000|2021-06-18 09:12:30|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1624007570000|2021-06-18 09:12:50|3510|3498|3510|3498|3510|3498|3510|3498|0
1624007590000|2021-06-18 09:13:10|3510.1|3498.1|3512.9|3500.9|3512.9|3500.9|3510|3498|0
1624007600000|2021-06-18 09:13:20|3513.3|3501.3|3521.6|3501.6|3523.3|3511.3|3513.3|3500.6|18
1624007610000|2021-06-18 09:13:30|3521.2|3501.2|3520.5|3500.5|3522.6|3506.6|3518.1|3498.4|0
1624007620000|2021-06-18 09:13:40|3520.4|3500.4|3521.6|3501.6|3521.6|3502.8|3517.6|3500.4|0
1624007640000|2021-06-18 09:14:00|3516.7|3504.7|3513.9|3501.9|3516.7|3504.7|3513.8|3501.8|0
1624007660000|2021-06-18 09:14:20|3520.1|3500.1|3522.9|3506.9|3522.9|3506.9|3519.9|3500.1|0
1624007670000|2021-06-18 09:14:30|3516.1|3504.1|3522.2|3506.2|3522.2|3506.2|3515.9|3503.9|0
1624007680000|2021-06-18 09:14:40|3524.2|3508.2|3526|3514|3526|3514|3522.7|3508.2|3
1624007690000|2021-06-18 09:14:50|3525.4|3513.4|3525.5|3513.5|3525.5|3513.5|3525.4|3513.4|7
1624007700000|2021-06-18 09:15:00|3526.4|3514.4|3531.1|3515.1|3531.2|3515.2|3526.4|3514.2|4
1624007710000|2021-06-18 09:15:10|3530.7|3514.7|3530.6|3514.6|3530.7|3514.7|3530.6|3514.6|0
1624007720000|2021-06-18 09:15:20|3528.7|3516.7|3529.2|3517.2|3529.2|3517.2|3528.7|3516.7|0
1624007730000|2021-06-18 09:15:30|3531.5|3515.5|3532.8|3516.8|3532.8|3516.8|3531.5|3515.5|0
1624007740000|2021-06-18 09:15:40|3532.7|3516.7|3528.5|3512.5|3532.7|3516.7|3528.5|3512.5|0
1624007750000|2021-06-18 09:15:50|3527.7|3515.7|3528.8|3508.8|3529.7|3515.7|3526.1|3508.5|0
1624007760000|2021-06-18 09:16:00|3526.4|3510.4|3528.4|3508.4|3528.4|3510.5|3523.7|3507.7|0
1624007770000|2021-06-18 09:16:10|3528.6|3508.6|3526.1|3510.1|3528.6|3510.5|3526.1|3508.6|0
1624007790000|2021-06-18 09:16:30|3525.7|3509.7|3525.7|3509.7|3525.7|3509.7|3525.7|3509.7|0
1624007800000|2021-06-18 09:16:40|3526|3510|3528.2|3508.2|3528.2|3510.6|3525.6|3508.2|0
1624007810000|2021-06-18 09:16:50|3525.2|3509.2|3524.6|3508.6|3525.2|3509.2|3524.4|3508.4|0
1624007820000|2021-06-18 09:17:00|3524.4|3508.4|3523.9|3507.9|3524.4|3508.4|3523.5|3507.5|0
1624007830000|2021-06-18 09:17:10|3523.1|3507.1|3523.1|3507.1|3523.1|3507.1|3523.1|3507.1|0
1624007840000|2021-06-18 09:17:20|3522.6|3506.6|3519.3|3507.3|3522.6|3509.1|3519.3|3505.9|0
1624007850000|2021-06-18 09:17:30|3518.9|3506.9|3518.8|3506.8|3519.6|3507.6|3518.4|3506.4|0
1624007860000|2021-06-18 09:17:40|3518.9|3506.9|3522.2|3506.2|3522.2|3507.3|3518.9|3504.9|0
1624007870000|2021-06-18 09:17:50|3522.3|3506.3|3527.2|3507.2|3527.2|3507.2|3522.3|3506.3|0
1624007880000|2021-06-18 09:18:00|3528|3508|3526.5|3510.5|3528|3510.5|3526.5|3508|0
1624007890000|2021-06-18 09:18:10|3528.4|3508.4|3530.5|3514.5|3533|3515.6|3525.8|3508.4|0
1624007900000|2021-06-18 09:18:20|3532|3516|3532.5|3516.5|3532.6|3516.6|3532|3516|0
1624007910000|2021-06-18 09:18:30|3534|3518|3537.1|3521.1|3539|3521.1|3534|3518|0
1624007920000|2021-06-18 09:18:40|3537.2|3521.2|3538.1|3522.1|3538.1|3522.1|3537.2|3521.2|0
1624007930000|2021-06-18 09:18:50|3537.5|3521.5|3537.5|3521.5|3537.5|3521.5|3537|3521|0
1624007940000|2021-06-18 09:19:00|3537.4|3521.4|3541.6|3521.6|3551.1|3531.1|3537|3521|0
1624007950000|2021-06-18 09:19:10|3541.1|3521.1|3540.6|3520.6|3541.6|3523.1|3539.1|3520.6|0
1624007960000|2021-06-18 09:19:20|3540.2|3524.2|3539.1|3523.1|3540.6|3524.2|3538.7|3520.6|0
1624007970000|2021-06-18 09:19:30|3540.6|3520.6|3539.1|3519.1|3540.6|3523.1|3537.6|3519|0
1624007980000|2021-06-18 09:19:40|3537.3|3521.3|3537.1|3521.1|3539.9|3521.5|3537.1|3519|0
1624007990000|2021-06-18 09:19:50|3539|3519|3536.7|3520.7|3539|3520.7|3536.7|3519|0
1624008000000|2021-06-18 09:20:00|3537.1|3521.1|3539|3523|3541.6|3523.5|3537.1|3519.2|0
1624008010000|2021-06-18 09:20:10|3535.6|3519.6|3535|3519|3536.6|3519.6|3534.5|3516.6|0
1624008020000|2021-06-18 09:20:20|3535.6|3515.6|3533|3517|3535.6|3517.5|3533|3515.6|0
1624008030000|2021-06-18 09:20:30|3532.5|3516.5|3532.5|3516.5|3532.5|3516.5|3532.5|3516.5|0
1624008040000|2021-06-18 09:20:40|3532.6|3516.6|3532.1|3516.1|3532.6|3516.6|3532.1|3516.1|0
1624008050000|2021-06-18 09:20:50|3532.8|3516.8|3540|3520|3540|3520.2|3532.8|3516.8|0
1624008060000|2021-06-18 09:21:00|3537.9|3521.9|3540.6|3524.6|3540.6|3524.6|3537.9|3521.9|0
1624008070000|2021-06-18 09:21:10|3540.4|3524.4|3539.6|3523.6|3540.4|3524.4|3539.6|3523.6|0
1624008080000|2021-06-18 09:21:20|3540.1|3524.1|3540.1|3524.1|3540.5|3524.5|3540|3524|0
1624008090000|2021-06-18 09:21:30|3540|3524|3537.4|3521.4|3540|3525.5|3537.4|3521.4|0
1624008100000|2021-06-18 09:21:40|3537.5|3521.5|3537.2|3525.2|3538.3|3525.2|3536.3|3521.5|0
1624008110000|2021-06-18 09:21:50|3536.7|3524.7|3536.3|3524.3|3536.7|3524.7|3536.3|3524.3|0
1624008120000|2021-06-18 09:22:00|3536.8|3524.8|3539.7|3527.7|3539.7|3527.7|3536.8|3524.8|2
1624008130000|2021-06-18 09:22:10|3538.8|3526.8|3538.8|3526.8|3538.8|3526.8|3538.8|3526.8|0
1624008140000|2021-06-18 09:22:20|3538.3|3526.3|3537.8|3521.8|3538.3|3526.3|3536.4|3521.3|0
1624008150000|2021-06-18 09:22:30|3537.3|3521.3|3536.4|3520.4|3537.3|3521.3|3536.4|3520.4|0
1624008160000|2021-06-18 09:22:40|3536.9|3520.9|3536.9|3520.9|3536.9|3520.9|3536.9|3520.9|0
1624008170000|2021-06-18 09:22:50|3536.8|3520.8|3536.4|3520.4|3536.8|3521.4|3533.4|3519.6|0
1624008180000|2021-06-18 09:23:00|3534.3|3522.3|3533.7|3521.7|3534.3|3522.3|3533.7|3521.7|0
1624008190000|2021-06-18 09:23:10|3533.9|3521.9|3533|3521|3534.2|3522.2|3531.2|3519.2|0
1624008200000|2021-06-18 09:23:20|3535.1|3523.1|3535.1|3523.1|3537.6|3523.1|3535.1|3521.6|0
1624008210000|2021-06-18 09:23:30|3534.7|3522.7|3537.4|3525.4|3537.4|3525.4|3534.7|3522.7|0
1624008220000|2021-06-18 09:23:40|3537.9|3525.9|3538.4|3526.4|3538.4|3526.4|3537.9|3525.9|0
1624008230000|2021-06-18 09:23:50|3537.9|3525.9|3537.4|3525.4|3537.9|3525.9|3536.9|3524.9|0
1624008240000|2021-06-18 09:24:00|||||||||2
1624008250000|2021-06-18 09:24:10|3537.9|3525.9|3537.4|3525.4|3537.9|3525.9|3537.4|3525.4|0
1624008260000|2021-06-18 09:24:20|3536.9|3524.9|3537.9|3525.9|3537.9|3525.9|3536.9|3524.9|0
1624008270000|2021-06-18 09:24:30|3535.7|3523.7|3534.7|3522.7|3537.2|3523.7|3534.7|3521.2|0
1624008280000|2021-06-18 09:24:40|3534.2|3522.2|3535.4|3523.4|3537.5|3523.4|3534.2|3520.8|0
1624008290000|2021-06-18 09:24:50|3535.3|3523.3|3533.3|3521.3|3535.3|3523.3|3533.3|3521.3|6
1624008300000|2021-06-18 09:25:00|3533.5|3521.5|3531.7|3519.7|3533.8|3521.8|3531.7|3519.7|0
1624008310000|2021-06-18 09:25:10|3532.2|3520.2|3530.8|3518.8|3532.6|3520.2|3529.8|3514.7|2
1624008320000|2021-06-18 09:25:20|3534.6|3514.6|3532.3|3516.3|3534.6|3519.3|3530.7|3514.6|0
1624008330000|2021-06-18 09:25:30|3530.7|3518.7|3532.3|3516.3|3534.2|3518.7|3530.7|3514.2|2
1624008340000|2021-06-18 09:25:40|3532.5|3516.5|3530.1|3518.1|3532.5|3518.1|3530.1|3516|4
1624008350000|2021-06-18 09:25:50|3532.2|3516.2|3533.3|3521.3|3533.3|3521.3|3530.2|3516.2|4
1624008360000|2021-06-18 09:26:00|3533.8|3521.8|3533.8|3521.8|3533.8|3521.8|3533.8|3521.8|0
1624008380000|2021-06-18 09:26:20|3533.9|3521.9|3535.2|3523.2|3535.2|3523.2|3533.9|3521.9|0
1624008390000|2021-06-18 09:26:30|3535.7|3523.7|3533.8|3521.8|3536.2|3524.2|3533.8|3521.8|0
1624008400000|2021-06-18 09:26:40|3533.7|3521.7|3533.3|3521.3|3533.7|3521.7|3533.3|3521.3|0
1624008410000|2021-06-18 09:26:50|3532.8|3520.8|3533.3|3521.3|3533.3|3521.3|3532.8|3520.8|0
1624008420000|2021-06-18 09:27:00|3533.2|3521.2|3534.9|3522.9|3535|3523|3533.2|3521.2|3
1624008430000|2021-06-18 09:27:10|3534.6|3522.6|3535.3|3523.3|3535.5|3523.5|3534.1|3522.1|0
1624008440000|2021-06-18 09:27:20|3534.9|3522.9|3534.1|3522.1|3534.9|3522.9|3534.1|3522.1|0
1624008450000|2021-06-18 09:27:30|3534.5|3522.5|3534.1|3522.1|3535|3523|3534.1|3522.1|2
1624008460000|2021-06-18 09:27:40|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3
1624008470000|2021-06-18 09:27:50|3534.6|3522.6|3534.6|3522.6|3535|3523|3534.1|3522.1|0
1624008480000|2021-06-18 09:28:00|3534.5|3522.5|3533.2|3521.2|3535.3|3523.3|3533.2|3521.2|3
1624008490000|2021-06-18 09:28:10|3531.9|3519.9|3529.1|3517.1|3533.8|3519.9|3529.1|3515.6|0
1624008500000|2021-06-18 09:28:20|3531.6|3515.6|3527.5|3511.5|3531.6|3517.3|3525.6|3511.5|0
1624008510000|2021-06-18 09:28:30|3527.7|3511.7|3529|3513|3529.2|3513.2|3527.7|3511.7|0
1624008520000|2021-06-18 09:28:40|3529.1|3513.1|3529.6|3513.6|3529.7|3515.7|3526.8|3512.5|0
1624008540000|2021-06-18 09:29:00|3528|3516|3531.8|3519.8|3531.8|3519.8|3527.5|3515.5|0
1624008550000|2021-06-18 09:29:10|3532.2|3520.2|3532.3|3520.3|3532.3|3520.3|3532.2|3520.2|12
1624008560000|2021-06-18 09:29:20|3532.8|3520.8|3534.1|3522.1|3534.1|3522.1|3532.8|3520.8|0
1624008570000|2021-06-18 09:29:30|3534.5|3522.5|3535.7|3523.7|3535.7|3523.7|3534.5|3522.5|3
1624008580000|2021-06-18 09:29:40|3537.6|3521.6|3538.5|3526.5|3539.8|3526.5|3536.3|3521.6|0
1624008590000|2021-06-18 09:29:50|3539|3527|3540.5|3528.5|3540.5|3528.5|3539|3527|1
1624008600000|2021-06-18 09:30:00|3542.1|3530.1|3541.6|3529.6|3542.1|3530.1|3541.6|3529.6|2
1624008610000|2021-06-18 09:30:10|3541.7|3529.7|3539.5|3527.5|3542.6|3530.6|3539.5|3527.5|0
1624008620000|2021-06-18 09:30:20|3541.6|3525.6|3539|3523|3541.6|3527.5|3537.5|3522|0
1624008630000|2021-06-18 09:30:30|3536.9|3524.9|3536|3524|3536.9|3524.9|3535|3523|0
1624008640000|2021-06-18 09:30:40|3534.7|3522.7|3533.3|3517.3|3536.7|3522.7|3533.1|3515.5|0
1624008650000|2021-06-18 09:30:50|3533.2|3517.2|3529.8|3517.8|3533.2|3518.7|3528.5|3516.5|0
1624008660000|2021-06-18 09:31:00|3532.8|3516.8|3536.5|3524.5|3537.9|3524.5|3532.8|3516.8|0
1624008670000|2021-06-18 09:31:10|3536.6|3524.6|3538.1|3526.1|3542|3527.2|3536.5|3524.5|0
1624008680000|2021-06-18 09:31:20|3537.7|3525.7|3540.2|3524.2|3542.2|3530.2|3537.7|3524.2|7
1624008690000|2021-06-18 09:31:30|3541|3525|3538.9|3526.9|3541.1|3526.9|3538.9|3524.5|0
1624008700000|2021-06-18 09:31:40|3537.9|3525.9|3540|3528|3540|3528|3537.5|3521.5|0
1624008710000|2021-06-18 09:31:50|3540.4|3524.4|3538.5|3526.5|3540.6|3526.5|3538.5|3524.4|7
1624008720000|2021-06-18 09:32:00|3538.1|3526.1|3536.7|3524.7|3540.6|3527.5|3536.7|3524.2|0
1624008730000|2021-06-18 09:32:10|3537|3525|3536.7|3524.7|3537|3525|3536.1|3524.1|0
1624008740000|2021-06-18 09:32:20|3539.2|3523.2|3536.6|3524.6|3539.2|3525.4|3536.6|3523.2|0
1624008750000|2021-06-18 09:32:30|3539.6|3523.6|3538.9|3526.9|3541|3526.9|3538.1|3523.6|0
1624008760000|2021-06-18 09:32:40|3539.5|3527.5|3538.7|3526.7|3539.5|3527.5|3538.7|3526.7|0
1624008770000|2021-06-18 09:32:50|||||||||12
1624008780000|2021-06-18 09:33:00|3539.1|3527.1|3539.1|3527.1|3539.5|3527.5|3539.1|3527.1|0
1624008800000|2021-06-18 09:33:20|3538.6|3526.6|3537.2|3525.2|3538.6|3526.6|3537.1|3525.1|0
1624008810000|2021-06-18 09:33:30|3537.6|3525.6|3537.5|3525.5|3540.4|3526.6|3537.5|3524.4|6
1624008820000|2021-06-18 09:33:40|3537.4|3525.4|3536|3524|3540.2|3526.5|3536|3524|0
1624008840000|2021-06-18 09:34:00|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1624008850000|2021-06-18 09:34:10|3536|3524|3539|3523|3539.1|3525.1|3536|3522.2|0
1624008860000|2021-06-18 09:34:20|3536.9|3524.9|3535.8|3523.8|3536.9|3524.9|3535.8|3523.8|0
1624008870000|2021-06-18 09:34:30|3536.2|3524.2|3536|3524|3536.2|3524.2|3536|3524|3
1624008880000|2021-06-18 09:34:40|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|0
1624008900000|2021-06-18 09:35:00|3536.5|3524.5|3537.8|3521.8|3537.8|3524.5|3535.9|3521.8|2
1624008940000|2021-06-18 09:35:40|3538.6|3522.6|3537.2|3525.2|3539.2|3525.2|3537.2|3522.6|0
1624008950000|2021-06-18 09:35:50|3538|3526|3536.4|3524.4|3538|3526|3536.4|3524.4|1
1624008960000|2021-06-18 09:36:00|3536.8|3524.8|3539.6|3527.6|3540.1|3528.1|3536.8|3524.8|3
1624008970000|2021-06-18 09:36:10|3540.4|3520.4|3537.7|3521.7|3540.4|3522.7|3536.8|3520.4|0
1624008980000|2021-06-18 09:36:20|3537.4|3521.4|3537.3|3521.3|3537.4|3521.4|3537.3|3521.3|0
1624008990000|2021-06-18 09:36:30|3536.9|3524.9|3538.2|3522.2|3539.1|3524.9|3536.8|3521.8|0
1624009000000|2021-06-18 09:36:40|3536.6|3524.6|3542.7|3526.7|3542.7|3527|3536.6|3523.6|0
1624009010000|2021-06-18 09:36:50|3543.1|3527.1|3541.7|3529.7|3543.6|3529.7|3541.7|3527.1|0
1624009020000|2021-06-18 09:37:00|3540.5|3528.5|3544|3532|3544|3532|3540.5|3528.5|0
1624009030000|2021-06-18 09:37:10|3542.7|3530.7|3543.1|3531.1|3543.1|3531.1|3542.7|3530.7|0
1624009050000|2021-06-18 09:37:30|3542.7|3530.7|3543.5|3531.5|3543.5|3531.5|3542.7|3530.7|1
1624009060000|2021-06-18 09:37:40|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|0
1624009070000|2021-06-18 09:37:50|3542.4|3530.4|3542.3|3530.3|3542.4|3530.4|3542.3|3530.3|0
1624009080000|2021-06-18 09:38:00|3542.1|3530.1|3541.7|3529.7|3542.1|3530.1|3541.7|3529.7|0
1624009090000|2021-06-18 09:38:10|3542.3|3530.3|3541.2|3529.2|3542.9|3530.9|3541.2|3529.2|14
1624009100000|2021-06-18 09:38:20|3541.1|3529.1|3538.2|3522.2|3541.6|3529.6|3534.7|3520.7|0
1624009110000|2021-06-18 09:38:30|3538.1|3522.1|3534.2|3522.2|3538.2|3522.2|3534.2|3521.2|0
1624009120000|2021-06-18 09:38:40|3534.5|3522.5|3536.8|3520.8|3536.9|3522.7|3534.5|3520.8|0
1624009140000|2021-06-18 09:39:00|3534.7|3522.7|3537.2|3521.2|3537.2|3522.7|3534.7|3521.2|0
1624009150000|2021-06-18 09:39:10|3536.4|3520.4|3533.9|3521.9|3536.4|3522|3533.9|3520|0
1624009160000|2021-06-18 09:39:20|3534.8|3522.8|3534.8|3522.8|3534.8|3522.8|3534.8|3522.8|0
1624009170000|2021-06-18 09:39:30|3536.1|3524.1|3537.2|3525.2|3537.2|3525.2|3536.1|3524.1|0
1624009180000|2021-06-18 09:39:40|3537.1|3525.1|3537.2|3525.2|3537.2|3525.2|3536.7|3524.7|0
1624009200000|2021-06-18 09:40:00|3535.9|3523.9|3534.6|3522.6|3535.9|3523.9|3534.6|3522.6|0
1624009210000|2021-06-18 09:40:10|3529.7|3517.7|3530|3518|3533.2|3518.1|3529.6|3517.2|1
1624009220000|2021-06-18 09:40:20|3530.8|3518.8|3533.4|3521.4|3537.4|3521.9|3530.8|3518.5|0
1624009230000|2021-06-18 09:40:30|3535.1|3519.1|3532.5|3520.5|3535.1|3520.5|3531.9|3517.4|0
1624009240000|2021-06-18 09:40:40|3532.9|3520.9|3532.9|3520.9|3535|3521.3|3532.9|3519|0
1624009250000|2021-06-18 09:40:50|3532.3|3520.3|3532.3|3520.3|3532.3|3520.3|3532.3|3520.3|1
1624009260000|2021-06-18 09:41:00|3534.7|3518.7|3534.7|3518.7|3534.7|3518.7|3534.7|3518.7|0
1624009270000|2021-06-18 09:41:10|3534.6|3518.6|3529.9|3517.9|3534.6|3518.9|3529|3517|0
1624009280000|2021-06-18 09:41:20|3530.3|3518.3|3528.5|3516.5|3530.3|3518.3|3528.5|3516.5|0
1624009290000|2021-06-18 09:41:30|3528|3516|3527.2|3515.2|3529|3517|3527.2|3515.2|0
1624009300000|2021-06-18 09:41:40|3528.5|3516.5|3528.8|3516.8|3529.7|3517.7|3527.5|3515.5|0
1624009320000|2021-06-18 09:42:00|3529.3|3517.3|3530|3518|3530|3518|3529.2|3517.2|1
1624009330000|2021-06-18 09:42:10|3530.1|3518.1|3532.3|3520.3|3532.9|3520.9|3530.1|3518.1|0
1624009340000|2021-06-18 09:42:20|3531.5|3519.5|3532|3520|3532|3520|3529.1|3517.1|8
1624009350000|2021-06-18 09:42:30|3537|3517|3536|3520|3537.4|3520|3534.5|3517|1
1624009360000|2021-06-18 09:42:40|3535.5|3519.5|3536.5|3520.5|3536.5|3520.5|3535.5|3519.5|0
1624009370000|2021-06-18 09:42:50|3537|3521|3537|3521|3537|3521|3537|3521|0
1624009380000|2021-06-18 09:43:00|3537.1|3521.1|3537.3|3517.3|3540.1|3524.5|3536.5|3517.3|0
1624009390000|2021-06-18 09:43:10|3536|3520|3537|3521|3537|3521|3536|3520|0
1624009400000|2021-06-18 09:43:20|3534.5|3522.5|3537.6|3521.6|3537.6|3523.1|3534.5|3521|0
1624009410000|2021-06-18 09:43:30|3538|3522|3534.8|3518.8|3538.2|3523.5|3534.3|3516.7|0
1624009420000|2021-06-18 09:43:40|3534.9|3518.9|3534.8|3518.8|3534.9|3518.9|3534.8|3518.8|0
1624009430000|2021-06-18 09:43:50|3534.3|3518.3|3533.3|3517.3|3534.3|3518.3|3533.3|3517.3|0
1624009440000|2021-06-18 09:44:00|3533.4|3517.4|3534.3|3518.3|3534.3|3518.3|3533.4|3517.4|0
1624009450000|2021-06-18 09:44:10|3534|3518|3534|3518|3534|3518|3534|3518|0
1624009460000|2021-06-18 09:44:20|3531.5|3519.5|3534|3518|3534|3519.5|3531.5|3517.5|0
1624009490000|2021-06-18 09:44:50|3535|3519|3538.4|3518.4|3538.4|3519.9|3534.9|3518.4|0
1624009500000|2021-06-18 09:45:00|3536.5|3520.5|3537.5|3521.5|3537.5|3523.3|3535.3|3520.5|0
1624009510000|2021-06-18 09:45:10|3537.4|3521.4|3535.1|3523.1|3538|3523.1|3535.1|3521.4|0
1624009520000|2021-06-18 09:45:20|3536.9|3520.9|3534.4|3518.4|3536.9|3520.9|3533.9|3517.9|0
1624009530000|2021-06-18 09:45:30|3534.3|3518.3|3532.2|3516.2|3534.3|3518.3|3532.2|3516.2|0
1624009540000|2021-06-18 09:45:40|3530.9|3518.9|3530.4|3518.4|3530.9|3518.9|3530.4|3518.4|0
1624009550000|2021-06-18 09:45:50|3530.9|3518.9|3531.5|3515.5|3531.5|3518.9|3530.8|3515.5|0
1624009560000|2021-06-18 09:46:00|3529.9|3513.9|3526.3|3514.3|3529.9|3515.1|3526.3|3513.3|0
1624009570000|2021-06-18 09:46:10|3527|3515|3529.2|3513.2|3529.2|3515|3527|3512.8|0
1624009580000|2021-06-18 09:46:20|3528.2|3512.2|3520.2|3504.2|3528.4|3513.5|3519.3|3504.2|0
1624009590000|2021-06-18 09:46:30|3517.3|3501.3|3510.9|3490.9|3518.1|3501.3|3507.5|3490.4|0
1624009600000|2021-06-18 09:46:40|3511.9|3491.9|3511.9|3491.9|3513.8|3498.5|3509.3|3490.9|0
1624009610000|2021-06-18 09:46:50|3512|3492|3507.9|3491.9|3513.9|3494.9|3507.9|3490.4|0
1624009620000|2021-06-18 09:47:00|3508|3492|3508.5|3488.5|3512.4|3492.9|3505|3488|0
1624009630000|2021-06-18 09:47:10|3509.3|3489.3|3510.5|3490.5|3511|3492.7|3508.2|3489.3|0
1624009640000|2021-06-18 09:47:20|3510.4|3490.4|3510.6|3494.6|3511.1|3494.6|3509.8|3490|0
1624009660000|2021-06-18 09:47:40|3510.5|3494.5|3510.5|3494.5|3510.6|3494.6|3510.1|3494.1|0
1624009680000|2021-06-18 09:48:00|3509|3497|3510.5|3494.5|3511|3497|3509|3494.5|0
1624009710000|2021-06-18 09:48:30|3513.6|3493.6|3509.8|3493.8|3513.6|3495|3509.8|3493.2|0
1624009740000|2021-06-18 09:49:00|3508.9|3496.9|3508.4|3496.4|3508.9|3496.9|3508.4|3496.4|0
1624009750000|2021-06-18 09:49:10|3508.8|3496.8|3506.7|3494.7|3509.3|3497.3|3505.5|3493.5|0
1624009760000|2021-06-18 09:49:20|3505.8|3493.8|3506.4|3494.4|3508.4|3496.4|3505.8|3493.8|0
1624009770000|2021-06-18 09:49:30|3508.4|3496.4|3508.9|3496.9|3508.9|3496.9|3507.5|3495.5|3
1624009780000|2021-06-18 09:49:40|3509.4|3497.4|3509.4|3497.4|3509.4|3497.4|3509.4|3497.4|0
1624009790000|2021-06-18 09:49:50|3510.4|3498.4|3516.9|3500.9|3516.9|3500.9|3510.4|3498.2|0
1624009800000|2021-06-18 09:50:00|3517.7|3501.7|3520|3500|3524.7|3504.7|3517.7|3500|0
1624009810000|2021-06-18 09:50:10|3519.9|3499.9|3519.9|3499.9|3520.8|3500.8|3516.4|3499.5|0
1624009820000|2021-06-18 09:50:20|3519.4|3499.4|3517.3|3501.3|3520.6|3501.3|3517.3|3499.4|0
1624009830000|2021-06-18 09:50:30|3519.5|3499.5|3511.6|3499.6|3519.5|3504.9|3511.5|3499.5|0
1624009840000|2021-06-18 09:50:40|3511|3499|3509.9|3497.9|3511.6|3499.6|3509.9|3497.9|5
1624009850000|2021-06-18 09:50:50|3509.5|3497.5|3509|3497|3509.5|3497.5|3509|3497|0
1624009860000|2021-06-18 09:51:00|3509.1|3497.1|3508.9|3496.9|3509.4|3497.4|3508.9|3496.9|0
1624009870000|2021-06-18 09:51:10|3508.1|3496.1|3508.7|3496.7|3508.7|3496.7|3507.2|3495.2|2
1624009880000|2021-06-18 09:51:20|3508.6|3496.6|3508.2|3496.2|3508.6|3496.6|3508.2|3496.2|1
1624009890000|2021-06-18 09:51:30|3507.9|3495.9|3504.8|3492.8|3508.6|3496.6|3504.8|3492.8|4
1624009900000|2021-06-18 09:51:40|3500|3480|3501.6|3481.6|3504.8|3484.8|3497.8|3479.3|14
1624009910000|2021-06-18 09:51:50|3502|3482|3503|3483|3503.8|3485.7|3501.7|3482|0
1624009920000|2021-06-18 09:52:00|3502.9|3482.9|3507.1|3491.1|3507.1|3491.1|3501.4|3482.9|0
1624009930000|2021-06-18 09:52:10|3505.9|3489.9|3506.8|3490.8|3508.1|3490.8|3504.3|3488.1|0
1624009940000|2021-06-18 09:52:20|3507.2|3491.2|3508.8|3492.8|3508.8|3493.4|3505.4|3490.8|0
1624009950000|2021-06-18 09:52:30|3509.2|3493.2|3511.8|3491.8|3511.8|3493.7|3509.2|3490.1|0
1624009960000|2021-06-18 09:52:40|3509.8|3497.8|3512.7|3492.7|3514.3|3498.5|3509.8|3492.4|0
1624009970000|2021-06-18 09:52:50|3512.6|3492.6|3512.6|3492.6|3512.6|3492.6|3512.6|3492.6|0
1624009980000|2021-06-18 09:53:00|3510.5|3490.5|3510.4|3498.4|3512.5|3498.4|3508.9|3490.5|0
1624009990000|2021-06-18 09:53:10|3510.9|3490.9|3510.9|3490.9|3512.9|3498.4|3508.1|3490.9|0
1624010000000|2021-06-18 09:53:20|3510.8|3490.8|3510.4|3490.4|3511.1|3491.1|3508.3|3488.3|0
1624010010000|2021-06-18 09:53:30|3511.3|3491.3|3510.3|3498.3|3511.6|3498.3|3509.8|3491.2|0
1624010020000|2021-06-18 09:53:40|3510.4|3498.4|3510.2|3498.2|3510.8|3498.8|3509.3|3497.3|0
1624010030000|2021-06-18 09:53:50|3509.3|3497.3|3508.9|3492.9|3511|3497.3|3508.5|3492.5|0
1624010040000|2021-06-18 09:54:00|3506.8|3494.8|3503.8|3491.8|3506.8|3494.8|3503.8|3491.8|0
1624010050000|2021-06-18 09:54:10|3503.3|3491.3|3499.8|3487.8|3503.3|3491.3|3499.8|3487.8|0
1624010060000|2021-06-18 09:54:20|3502|3486|3504.4|3492.4|3506.9|3494|3501.4|3486|2
1624010070000|2021-06-18 09:54:30|3506.9|3490.9|3507|3495|3507|3495|3504|3490.9|0
1624010080000|2021-06-18 09:54:40|3507.5|3495.5|3506.4|3494.4|3508.4|3496.4|3506.4|3494.4|0
1624010090000|2021-06-18 09:54:50|3506.5|3494.5|3505.9|3493.9|3506.9|3494.9|3505.9|3493.9|0
1624010100000|2021-06-18 09:55:00|3507.7|3491.7|3505.9|3493.9|3507.7|3493.9|3504.8|3491.5|0
1624010110000|2021-06-18 09:55:10|3505.7|3493.7|3503.9|3491.9|3505.7|3493.7|3503.4|3491.4|0
1624010120000|2021-06-18 09:55:20|3504.3|3492.3|3505.9|3493.9|3505.9|3493.9|3503.9|3491.9|0
1624010130000|2021-06-18 09:55:30|3506|3494|3508.7|3496.7|3508.7|3496.7|3506|3494|3
1624010140000|2021-06-18 09:55:40|3509.2|3497.2|3509.1|3497.1|3509.2|3497.2|3508.7|3496.7|3
1624010150000|2021-06-18 09:55:50|3509.2|3497.2|3506.5|3494.5|3509.2|3497.2|3505.6|3493.6|0
1624010160000|2021-06-18 09:56:00|3507.7|3495.7|3508.6|3496.6|3508.6|3496.6|3507.7|3495.7|0
1624010170000|2021-06-18 09:56:10|3511.5|3495.5|3511.5|3495.5|3511.6|3495.6|3511.5|3495.5|3
1624010180000|2021-06-18 09:56:20|3511|3495|3510.5|3494.5|3511|3495|3510.5|3494.5|0
1624010190000|2021-06-18 09:56:30|3510.6|3494.6|3509.1|3497.1|3511.9|3497.1|3509.1|3494.6|0
1624010200000|2021-06-18 09:56:40|3511.4|3495.4|3511.5|3495.5|3511.5|3497.1|3507.9|3494.2|0
1624010210000|2021-06-18 09:56:50|3510.5|3498.5|3511.5|3499.5|3511.5|3499.5|3510.5|3498.5|0
1624010220000|2021-06-18 09:57:00|3511.9|3499.9|3514.9|3502.9|3516.4|3502.9|3511.9|3499.9|2
1624010230000|2021-06-18 09:57:10|3515.3|3503.3|3518|3506|3518|3506|3514.5|3502.5|2
1624010240000|2021-06-18 09:57:20|3517.5|3505.5|3519.7|3507.7|3520.1|3508.1|3517.4|3505.4|0
1624010250000|2021-06-18 09:57:30|3519.2|3507.2|3521|3509|3521|3509|3519.2|3507.2|0
1624010260000|2021-06-18 09:57:40|3520.2|3508.2|3522|3510|3522|3510|3520.2|3508.2|4
1624010270000|2021-06-18 09:57:50|3522.4|3510.4|3524.5|3512.5|3524.5|3512.5|3522|3510|0
1624010280000|2021-06-18 09:58:00|3523.5|3511.5|3519.5|3507.5|3526.7|3513|3519.3|3507.3|4
1624010290000|2021-06-18 09:58:10|3520.6|3508.6|3523.2|3511.2|3523.2|3511.2|3520.6|3508.6|1
1624010300000|2021-06-18 09:58:20|3523.3|3511.3|3525|3509|3525.5|3511.3|3523.3|3509|0
1624010310000|2021-06-18 09:58:30|3522.5|3510.5|3522.1|3510.1|3522.5|3510.5|3521.5|3509.5|0
1624010320000|2021-06-18 09:58:40|3522|3510|3521.1|3509.1|3524.2|3510|3514.4|3498.4|0
1624010330000|2021-06-18 09:58:50|3521.9|3509.9|3520.5|3508.5|3522|3510|3520.5|3508.5|0
1624010340000|2021-06-18 09:59:00|3520.9|3508.9|3520|3508|3520.9|3508.9|3519.1|3507.1|0
1624010350000|2021-06-18 09:59:10|3520.1|3508.1|3522.4|3510.4|3522.4|3510.4|3520.1|3508.1|2
1624010360000|2021-06-18 09:59:20|3522.3|3510.3|3521.9|3509.9|3522.3|3510.3|3520.1|3508.1|1
1624010370000|2021-06-18 09:59:30|3522.7|3510.7|3526.1|3514.1|3529.1|3517.1|3522.7|3509.1|13
1624010380000|2021-06-18 09:59:40|3525.2|3513.2|3525.1|3513.1|3527|3515|3525.1|3513.1|2
1624010390000|2021-06-18 09:59:50|3526|3514|3518.9|3506.9|3528.7|3516.7|3518.9|3506.9|19
1624242600000|2021-06-21 02:30:00|3484.7|3464.7|3481.4|3461.4|3485.3|3465.3|3480.4|3460.4|0
1624242610000|2021-06-21 02:30:10|3481.9|3461.9|3479.7|3459.7|3482.1|3462.1|3479.7|3459.7|0
1624242620000|2021-06-21 02:30:20|3479.3|3459.3|3480.2|3460.2|3480.2|3460.2|3479.2|3459.2|0
1624242630000|2021-06-21 02:30:30|3479.3|3459.3|3479.8|3459.8|3479.8|3459.8|3479.3|3459.3|0
1624242640000|2021-06-21 02:30:40|3479.7|3459.7|3478.7|3458.7|3480.6|3460.6|3478.7|3458.7|0
1624242650000|2021-06-21 02:30:50|3479.2|3459.2|3478.7|3458.7|3480.5|3460.5|3478.7|3458.7|0
1624242660000|2021-06-21 02:31:00|3480|3460|3478.1|3458.1|3480.1|3460.1|3478.1|3458.1|0
1624242670000|2021-06-21 02:31:10|3477.7|3457.7|3479.9|3459.9|3480.4|3460.4|3477.7|3457.7|0
1624242680000|2021-06-21 02:31:20|3480.4|3460.4|3479.8|3459.8|3480.4|3460.4|3479.8|3459.8|0
1624242690000|2021-06-21 02:31:30|3479.7|3459.7|3479.9|3459.9|3480.7|3460.7|3479.7|3459.7|0
1624242700000|2021-06-21 02:31:40|3477.2|3457.2|3475.2|3455.2|3477.2|3457.2|3475.2|3455.2|0
1624242710000|2021-06-21 02:31:50|3473.3|3457.3|3473|3453|3475.3|3457.3|3473|3453|0
1624242720000|2021-06-21 02:32:00|3474.4|3454.4|3477.1|3457.1|3477.1|3457.1|3473.9|3453.9|0
1624242730000|2021-06-21 02:32:10|3476.6|3456.6|3473.5|3453.5|3476.6|3456.6|3473.5|3453.5|0
1624242740000|2021-06-21 02:32:20|3473.6|3453.6|3475.3|3455.3|3477.2|3457.2|3473.6|3453.6|0
1624242750000|2021-06-21 02:32:30|3473.2|3453.2|3473.8|3453.8|3473.8|3453.8|3472.3|3452.3|0
1624242760000|2021-06-21 02:32:40|3474.4|3454.4|3477.7|3457.7|3477.7|3457.7|3473.3|3453.3|0
1624242770000|2021-06-21 02:32:50|3479.2|3459.2|3473.8|3453.8|3479.2|3459.2|3473.7|3453.7|0
1624242780000|2021-06-21 02:33:00|3473.7|3453.7|3473.5|3453.5|3473.8|3453.8|3473.5|3453.5|0
1624242790000|2021-06-21 02:33:10|3470.3|3450.3|3469.9|3449.9|3470.3|3450.3|3469.8|3449.8|0
1624242800000|2021-06-21 02:33:20|3469.8|3449.8|3471.7|3451.7|3471.7|3451.7|3469.8|3449.8|0
1624242810000|2021-06-21 02:33:30|3471.3|3451.3|3471.7|3451.7|3471.8|3451.8|3471.3|3451.3|0
1624242820000|2021-06-21 02:33:40|3471.3|3451.3|3471.8|3451.8|3471.8|3451.8|3471.3|3451.3|0
1624242830000|2021-06-21 02:33:50|3472.3|3452.3|3472.3|3452.3|3472.3|3452.3|3472.3|3452.3|0
1624242840000|2021-06-21 02:34:00|3472.8|3452.8|3470.3|3450.3|3472.8|3452.8|3469.9|3449.9|0
1624242850000|2021-06-21 02:34:10|3469.9|3449.9|3472.8|3452.8|3472.8|3452.8|3469.9|3449.9|0
1624242870000|2021-06-21 02:34:30|3475.2|3455.2|3476.3|3456.3|3476.3|3456.3|3475.2|3455.2|0
1624242880000|2021-06-21 02:34:40|3476.2|3456.2|3475.5|3455.5|3477|3457|3473.4|3453.4|0
1624242890000|2021-06-21 02:34:50|3475.2|3455.2|3476.6|3456.6|3477.9|3457.9|3475.2|3455.2|0
1624242900000|2021-06-21 02:35:00|3477|3457|3476.9|3456.9|3477.1|3457.1|3476.1|3456.1|0
1624242910000|2021-06-21 02:35:10|3480.3|3460.3|3481.7|3461.7|3481.7|3461.7|3480.3|3460.3|0
1624242920000|2021-06-21 02:35:20|3481.6|3461.6|3482.7|3462.7|3485.7|3465.7|3481.1|3461.1|0
1624242930000|2021-06-21 02:35:30|3482.2|3462.2|3481|3461|3482.2|3462.2|3481|3461|0
1624242940000|2021-06-21 02:35:40|3481.5|3461.5|3480.9|3460.9|3481.5|3461.5|3480.9|3460.9|0
1624242960000|2021-06-21 02:36:00|3481.8|3461.8|3482.6|3462.6|3482.6|3462.6|3481.8|3461.8|0
1624242970000|2021-06-21 02:36:10|3480.7|3460.7|3480.6|3460.6|3481.1|3461.1|3479.6|3459.6|0
1624242980000|2021-06-21 02:36:20|3480.2|3460.2|3482.6|3462.6|3482.6|3462.6|3480.2|3460.2|0
1624242990000|2021-06-21 02:36:30|3483.9|3463.9|3480.1|3460.1|3483.9|3463.9|3479.7|3459.7|0
1624243000000|2021-06-21 02:36:40|3479.7|3459.7|3482.1|3462.1|3482.8|3462.8|3479.7|3459.7|0
1624243010000|2021-06-21 02:36:50|3481.7|3461.7|3481.7|3461.7|3481.7|3461.7|3481.7|3461.7|0
1624243020000|2021-06-21 02:37:00|3483.5|3463.5|3485.2|3465.2|3485.2|3465.2|3483.5|3463.5|0
1624243030000|2021-06-21 02:37:10|3485.7|3465.7|3487.1|3467.1|3488.4|3470.5|3485.7|3465.7|0
1624243040000|2021-06-21 02:37:20|3487.2|3467.2|3486.3|3466.3|3487.2|3467.2|3485.9|3465.9|0
1624243050000|2021-06-21 02:37:30|3486.8|3466.8|3491.3|3471.3|3492.3|3472.3|3485.8|3465.8|0
1624243060000|2021-06-21 02:37:40|3490.4|3470.4|3487.6|3467.6|3490.4|3470.4|3487.6|3467.6|0
1624243070000|2021-06-21 02:37:50|3487.8|3467.8|3488.1|3468.1|3488.1|3468.1|3486.7|3466.7|0
1624243080000|2021-06-21 02:38:00|3489|3469|3489.8|3469.8|3489.8|3469.8|3489|3469|0
1624243090000|2021-06-21 02:38:10|3490.3|3470.3|3490.7|3470.7|3492.1|3472.1|3489.7|3469.7|0
1624243100000|2021-06-21 02:38:20|3490.3|3470.3|3490.2|3470.2|3491.2|3471.2|3490.2|3470.2|0
1624243110000|2021-06-21 02:38:30|3489.8|3469.8|3491.7|3471.7|3491.7|3471.7|3489.8|3469.8|0
1624243120000|2021-06-21 02:38:40|3491.8|3471.8|3487.7|3471.7|3491.8|3471.8|3487.7|3469.6|0
1624243130000|2021-06-21 02:38:50|3489.7|3469.7|3489.6|3469.6|3489.7|3469.7|3489.6|3469.6|0
1624243140000|2021-06-21 02:39:00|3490.7|3470.7|3487.6|3467.6|3490.7|3471.7|3487.6|3467.6|0
1624243150000|2021-06-21 02:39:10|3487.1|3467.1|3486.1|3466.1|3487.1|3467.1|3486.1|3466.1|0
1624243160000|2021-06-21 02:39:20|3486.2|3466.2|3484.6|3464.6|3486.2|3466.2|3484.6|3464.6|0
1624243200000|2021-06-21 02:40:00|3484.7|3464.7|3480.6|3460.6|3484.7|3466.7|3480.6|3460.6|0
1624243210000|2021-06-21 02:40:10|3480.7|3460.7|3478|3458|3480.7|3460.7|3478|3458|0
1624243220000|2021-06-21 02:40:20|3477.1|3457.1|3477.7|3461.7|3477.7|3461.7|3477.1|3457.1|0
1624243230000|2021-06-21 02:40:30|3479.7|3459.7|3480.6|3460.6|3481.1|3461.1|3479.7|3459.7|0
1624243240000|2021-06-21 02:40:40|3480.8|3460.8|3481.1|3461.1|3481.3|3461.3|3480.8|3460.8|0
1624243260000|2021-06-21 02:41:00|3480.6|3460.6|3480.6|3460.6|3480.6|3460.6|3480.6|3460.6|0
1624243270000|2021-06-21 02:41:10|3480.7|3460.7|3480.6|3460.6|3480.7|3460.7|3480.2|3460.2|0
1624243290000|2021-06-21 02:41:30|3481.7|3461.7|3481.7|3461.7|3481.7|3461.7|3481.7|3461.7|0
1624243300000|2021-06-21 02:41:40|3481.3|3461.3|3478.4|3458.4|3481.3|3461.3|3478.4|3458.4|0
1624243310000|2021-06-21 02:41:50|3480.7|3460.7|3479.6|3459.6|3480.8|3460.8|3479.6|3459.6|0
1624243320000|2021-06-21 02:42:00|3480|3460|3480.2|3460.2|3480.2|3460.2|3480|3460|0
1624243330000|2021-06-21 02:42:10|3479.6|3459.6|3478.6|3458.6|3479.6|3459.6|3478.6|3458.6|0
1624243350000|2021-06-21 02:42:30|3477.5|3457.5|3477.4|3457.4|3477.5|3457.5|3477.4|3457.4|0
1624243360000|2021-06-21 02:42:40|3477.9|3457.9|3477.9|3457.9|3477.9|3457.9|3477.9|3457.9|0
1624243370000|2021-06-21 02:42:50|3477.8|3457.8|3486.8|3470.8|3486.8|3470.8|3477.8|3457.8|0
1624243380000|2021-06-21 02:43:00|3485.3|3473.3|3490.9|3474.9|3490.9|3477|3485.3|3473.3|0
1624243390000|2021-06-21 02:43:10|3489.4|3477.4|3487.3|3471.3|3489.6|3477.6|3487.3|3471.3|0
1624243400000|2021-06-21 02:43:20|3486.4|3466.4|3487.7|3471.7|3487.7|3471.7|3484|3466.4|0
1624243410000|2021-06-21 02:43:30|3486.2|3474.2|3489.5|3477.5|3489.5|3477.5|3486.2|3474.2|0
1624243420000|2021-06-21 02:43:40|3489|3477|3490.5|3478.5|3491.8|3478.5|3486.7|3469.5|0
1624243430000|2021-06-21 02:43:50|3492.4|3476.4|3496.6|3476.6|3496.6|3476.6|3492.4|3474.4|0
1624243440000|2021-06-21 02:44:00|3496|3476|3499.3|3479.3|3499.3|3481.4|3496|3476|0
1624243450000|2021-06-21 02:44:10|3498.4|3478.4|3495.8|3475.8|3498.4|3478.4|3494.3|3474.3|0
1624243460000|2021-06-21 02:44:20|3496.5|3476.5|3496.2|3476.2|3498.4|3478.4|3496.2|3476.2|0
1624243470000|2021-06-21 02:44:30|3496.1|3476.1|3493.6|3473.6|3496.1|3476.1|3491.5|3471.5|0
1624243480000|2021-06-21 02:44:40|3494.5|3474.5|3495.6|3475.6|3497.4|3477.4|3494.1|3474.1|0
1624243500000|2021-06-21 02:45:00|3496|3476|3495.4|3475.4|3496|3476|3495.4|3475.4|0
1624243510000|2021-06-21 02:45:10|3495.5|3475.5|3495.9|3475.9|3496.5|3476.5|3495.5|3475.5|0
1624243520000|2021-06-21 02:45:20|3496.5|3476.5|3499.3|3479.3|3499.3|3479.3|3496.5|3476.5|0
1624243530000|2021-06-21 02:45:30|3498.8|3478.8|3500.7|3484.7|3500.7|3484.7|3498.8|3478.8|0
1624243540000|2021-06-21 02:45:40|3504.3|3488.3|3502|3486|3504.3|3490.9|3502|3486|0
1624243550000|2021-06-21 02:45:50|3502.5|3482.5|3497.9|3477.9|3502.5|3482.5|3497.9|3477.9|0
1624243560000|2021-06-21 02:46:00|3498.4|3478.4|3498.4|3478.4|3498.4|3478.4|3497.5|3477.5|0
1624243570000|2021-06-21 02:46:10|3499.8|3479.8|3500.6|3488.6|3500.7|3488.6|3497.9|3479.8|0
1624243580000|2021-06-21 02:46:20|3502.5|3490.5|3500.6|3488.6|3502.5|3490.5|3500.6|3488.6|0
1624243590000|2021-06-21 02:46:30|3500.1|3488.1|3501|3489|3501|3489|3499.7|3487.7|0
1624243600000|2021-06-21 02:46:40|3501.5|3489.5|3503.5|3491.5|3503.5|3491.5|3501.5|3489.5|0
1624243610000|2021-06-21 02:46:50|3503|3491|3505.2|3489.2|3505.6|3493.6|3502.5|3489.2|0
1624243620000|2021-06-21 02:47:00|3506.6|3490.6|3504.7|3492.7|3506.6|3492.7|3504.7|3490.6|0
1624243630000|2021-06-21 02:47:10|3504.2|3492.2|3506.5|3494.5|3506.5|3494.5|3504.2|3492.2|0
1624243640000|2021-06-21 02:47:20|3505.6|3493.6|3506.6|3494.6|3506.6|3494.6|3505.6|3493.6|0
1624243650000|2021-06-21 02:47:30|3506.1|3494.1|3505.6|3493.6|3507.9|3494.2|3505.6|3491|0
1624243660000|2021-06-21 02:47:40|3506.1|3494.1|3507.5|3495.5|3507.5|3495.5|3506.1|3494.1|0
1624243670000|2021-06-21 02:47:50|3507|3495|3507.1|3495.1|3507.5|3495.5|3504.7|3492.7|0
1624243680000|2021-06-21 02:48:00|3506.6|3494.6|3507.6|3495.6|3508|3496|3506.6|3494.6|0
1624243690000|2021-06-21 02:48:10|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|0
1624243700000|2021-06-21 02:48:20|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|0
1624243710000|2021-06-21 02:48:30|||||||||4
1624243720000|2021-06-21 02:48:40|3510.1|3498.1|3508.9|3492.9|3510.6|3498.6|3507.4|3492.9|2
1624243730000|2021-06-21 02:48:50|3509.3|3493.3|3509.2|3493.2|3509.3|3495.4|3507.4|3492.9|0
1624243740000|2021-06-21 02:49:00|3508.3|3492.3|3508.3|3492.3|3508.3|3492.3|3507.9|3491.9|0
1624243750000|2021-06-21 02:49:10|3508.8|3492.8|3509.7|3493.7|3509.7|3493.7|3507.9|3491.9|0
1624243760000|2021-06-21 02:49:20|3510.2|3494.2|3508.3|3496.3|3510.2|3496.3|3508.3|3494.2|0
1624243780000|2021-06-21 02:49:40|3509.2|3497.2|3509.7|3497.7|3510.1|3498.1|3509.2|3497.2|0
1624243790000|2021-06-21 02:49:50|3511.6|3499.6|3514.8|3502.8|3514.8|3502.8|3508.7|3496.7|3
1624243800000|2021-06-21 02:50:00|3516.1|3504.1|3516.2|3504.2|3516.6|3504.6|3516.1|3504.1|0
1624243810000|2021-06-21 02:50:10|3515.3|3503.3|3514.8|3502.8|3515.7|3503.7|3514.4|3502.4|0
1624243820000|2021-06-21 02:50:20|3517.9|3501.9|3518|3502|3518|3502|3517.5|3501.5|0
1624243830000|2021-06-21 02:50:30|3518.9|3502.9|3518.9|3502.9|3518.9|3502.9|3518.9|3502.9|0
1624243840000|2021-06-21 02:50:40|3519.7|3503.7|3520.2|3504.2|3520.2|3504.2|3519.7|3503.7|0
1624243850000|2021-06-21 02:50:50|3520.3|3504.3|3522.8|3502.8|3523.2|3504.3|3520.3|3502.8|0
1624243860000|2021-06-21 02:51:00|3519.5|3503.5|3518.6|3502.6|3520.5|3503.5|3518.6|3500.5|0
1624243870000|2021-06-21 02:51:10|3519|3503|3519|3503|3519|3503|3519|3503|0
1624243880000|2021-06-21 02:51:20|3518.5|3502.5|3519.9|3503.9|3521.3|3505.3|3518.5|3502.5|0
1624243890000|2021-06-21 02:51:30|3517.9|3505.9|3519.9|3503.9|3519.9|3505.9|3517.9|3503.9|0
1624243900000|2021-06-21 02:51:40|3520.4|3504.4|3520.4|3504.4|3520.4|3504.4|3520.4|3504.4|0
1624243910000|2021-06-21 02:51:50|3519.4|3507.4|3520.9|3504.9|3520.9|3507.4|3519.4|3503.4|0
1624243920000|2021-06-21 02:52:00|3520.4|3504.4|3521.4|3505.4|3521.4|3505.4|3520.4|3504.4|0
1624243930000|2021-06-21 02:52:10|3518.9|3506.9|3520.8|3504.8|3520.8|3506.9|3518.5|3504.8|0
1624243940000|2021-06-21 02:52:20|3519.9|3503.9|3518.4|3502.4|3520.5|3504.5|3518.4|3502.4|0
1624243950000|2021-06-21 02:52:30|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|0
1624243960000|2021-06-21 02:52:40|3517|3501|3518.4|3502.4|3518.4|3502.4|3517|3501|0
1624243970000|2021-06-21 02:52:50|3519.3|3503.3|3522.4|3506.4|3522.4|3506.4|3519.3|3503.3|0
1624243980000|2021-06-21 02:53:00|3522.9|3506.9|3524.4|3508.4|3524.4|3509.9|3521.9|3506.9|0
1624244000000|2021-06-21 02:53:20|3524.3|3508.3|3521.2|3505.2|3524.3|3509.4|3521.2|3503.8|0
1624244010000|2021-06-21 02:53:30|3521.3|3501.3|3520|3504|3521.3|3504|3520|3501.3|0
1624244020000|2021-06-21 02:53:40|3527.3|3511.3|3528.7|3512.7|3528.7|3512.7|3527.3|3511.3|0
1624244030000|2021-06-21 02:53:50|3528.3|3512.3|3527.3|3511.3|3528.7|3512.7|3527.3|3511.3|0
1624244040000|2021-06-21 02:54:00|3527.8|3511.8|3527.8|3511.8|3527.8|3511.8|3527.8|3511.8|0
1624244070000|2021-06-21 02:54:30|3527.4|3511.4|3530.1|3514.1|3530.1|3514.1|3527.4|3511.4|0
1624244080000|2021-06-21 02:54:40|3528.6|3516.6|3525.4|3509.4|3531.6|3517.1|3525.4|3506.9|0
1624244090000|2021-06-21 02:54:50|3525.3|3509.3|3523.9|3503.9|3525.3|3509.3|3522.9|3502.9|0
1624244100000|2021-06-21 02:55:00|3521.9|3501.9|3517|3501|3521.9|3503.7|3517|3500.9|0
1624244110000|2021-06-21 02:55:10|3518.8|3502.8|3514.4|3502.4|3518.8|3502.8|3514.4|3500.9|0
1624244120000|2021-06-21 02:55:20|3517.3|3501.3|3516.4|3504.4|3518.4|3504.4|3515.4|3501.3|0
1624244130000|2021-06-21 02:55:30|3514.9|3502.9|3516.3|3504.3|3517.9|3504.3|3514.9|3501.9|0
1624244140000|2021-06-21 02:55:40|3515.1|3503.1|3519.4|3499.4|3519.4|3503.1|3514.8|3499.4|1
1624244150000|2021-06-21 02:55:50|3519.9|3499.9|3520|3500|3520|3500|3519.9|3499.9|0
1624244160000|2021-06-21 02:56:00|3520.5|3500.5|3518.8|3502.8|3520.9|3502.8|3518.8|3500.5|0
1624244170000|2021-06-21 02:56:10|3519.2|3503.2|3518.8|3502.8|3519.2|3503.2|3518.8|3502.8|0
1624244180000|2021-06-21 02:56:20|3519.6|3507.6|3522.9|3510.9|3522.9|3510.9|3519.6|3505.1|0
1624244190000|2021-06-21 02:56:30|3522.4|3510.4|3524.7|3512.7|3525.1|3513.1|3522.4|3510.4|0
1624244200000|2021-06-21 02:56:40|3524.4|3512.4|3525.3|3513.3|3525.3|3513.3|3524.2|3512.2|0
1624244210000|2021-06-21 02:56:50|3526.7|3514.7|3527.4|3515.4|3527.4|3515.4|3526.7|3514.7|1
1624244220000|2021-06-21 02:57:00|3527.9|3515.9|3528.5|3516.5|3529|3517|3527.9|3515.9|0
1624244230000|2021-06-21 02:57:10|3529|3517|3529|3517|3529.4|3517.4|3529|3517|0
1624244240000|2021-06-21 02:57:20|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|0
1624244250000|2021-06-21 02:57:30|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|0
1624244260000|2021-06-21 02:57:40|3529.1|3517.1|3530|3514|3530|3517.1|3529.1|3514|0
1624244270000|2021-06-21 02:57:50|3529.2|3513.2|3530.6|3514.6|3530.6|3514.6|3529.2|3513.2|0
1624244280000|2021-06-21 02:58:00|3528.6|3516.6|3529.2|3509.2|3530.6|3516.6|3527.3|3509.2|0
1624244290000|2021-06-21 02:58:10|3526.8|3510.8|3531.4|3515.4|3531.4|3515.4|3526.8|3510.8|0
1624244300000|2021-06-21 02:58:20|3530.5|3514.5|3531|3515|3531|3515|3530.5|3514.5|0
1624244310000|2021-06-21 02:58:30|3530|3514|3530|3514|3530|3514|3530|3514|0
1624244320000|2021-06-21 02:58:40|3530.4|3514.4|3530|3518|3531|3518|3530|3514.4|0
1624244330000|2021-06-21 02:58:50|3530.6|3514.6|3530.6|3514.6|3530.6|3514.6|3530.6|3514.6|0
1624244340000|2021-06-21 02:59:00|3531|3515|3529.1|3517.1|3531|3517.1|3529.1|3515|0
1624244350000|2021-06-21 02:59:10|3530.5|3518.5|3530.5|3518.5|3531.4|3519.4|3530.4|3518.4|0
1624244360000|2021-06-21 02:59:20|3531.4|3519.4|3532.8|3520.8|3532.8|3520.8|3531.4|3519.4|0
1624244370000|2021-06-21 02:59:30|3532.9|3520.9|3531.5|3515.5|3532.9|3520.9|3530.5|3515.5|0
1624244380000|2021-06-21 02:59:40|3530.6|3514.6|3529.1|3517.1|3530.6|3517.1|3529.1|3514.6|0
1624244390000|2021-06-21 02:59:50|3531.9|3515.9|3531.9|3515.9|3531.9|3517.6|3529.6|3515.6|0
1624244400000|2021-06-21 03:00:00|3531.5|3515.5|3530.4|3518.4|3531.9|3518.9|3530|3515.5|0
1624244410000|2021-06-21 03:00:10|3530|3518|3529.1|3517.1|3530|3518|3529.1|3517.1|0
1624244420000|2021-06-21 03:00:20|3528.2|3512.2|3526.4|3510.4|3528.2|3512.2|3526.3|3510.3|0
1624244430000|2021-06-21 03:00:30|3526.3|3510.3|3526.4|3510.4|3527.8|3511.8|3526.3|3510.3|0
1624244440000|2021-06-21 03:00:40|3526.8|3510.8|3526.8|3510.8|3526.9|3510.9|3526.4|3510.4|0
1624244450000|2021-06-21 03:00:50|3526.9|3510.9|3526.5|3510.5|3526.9|3510.9|3526.4|3510.4|0
1624244460000|2021-06-21 03:01:00|3526.4|3510.4|3526.9|3510.9|3528.2|3512.2|3526.4|3510.4|0
1624244470000|2021-06-21 03:01:10|3527.4|3507.4|3527.2|3511.2|3530.1|3511.2|3524.1|3506|0
1624244480000|2021-06-21 03:01:20|3528.2|3508.2|3527.3|3511.3|3528.2|3511.3|3525|3507.4|0
1624244490000|2021-06-21 03:01:30|3527.8|3511.8|3525.9|3509.9|3528.3|3512.3|3525.9|3507.4|0
1624244500000|2021-06-21 03:01:40|3527.8|3507.8|3525.9|3509.9|3528.3|3509.9|3525.9|3507.8|0
1624244510000|2021-06-21 03:01:50|3528.7|3512.7|3531.5|3519.5|3531.5|3519.5|3528.2|3512.7|0
1624244520000|2021-06-21 03:02:00|3531.3|3519.3|3528.2|3516.2|3531.3|3519.3|3528.2|3516.2|0
1624244530000|2021-06-21 03:02:10|3525.4|3513.4|3527.7|3515.7|3530.1|3518.1|3525.4|3511.3|0
1624244540000|2021-06-21 03:02:20|3528.2|3516.2|3528.2|3512.2|3529.7|3516.2|3528.2|3512.2|0
1624244550000|2021-06-21 03:02:30|3527.8|3511.8|3527.2|3515.2|3528.3|3515.2|3527.2|3511.8|0
1624244560000|2021-06-21 03:02:40|3527.7|3515.7|3528.1|3516.1|3528.1|3516.1|3527.7|3515.7|1
1624244570000|2021-06-21 03:02:50|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|1
1624244580000|2021-06-21 03:03:00|3528.1|3516.1|3528.3|3516.3|3530.2|3518.2|3528.1|3516.1|1
1624244590000|2021-06-21 03:03:10|3528.7|3516.7|3529.2|3517.2|3529.2|3517.2|3528.3|3516.3|6
1624244600000|2021-06-21 03:03:20|3528.7|3516.7|3529.4|3517.4|3529.4|3517.4|3528.7|3516.7|1
1624244610000|2021-06-21 03:03:30|3529.3|3517.3|3533.5|3513.5|3533.5|3517.3|3529.2|3513.5|5
1624244620000|2021-06-21 03:03:40|3531.5|3515.5|3531.6|3515.6|3532.1|3516.1|3531.5|3515.5|0
1624244630000|2021-06-21 03:03:50|3533.1|3513.1|3533.1|3513.1|3533.1|3513.1|3533.1|3513.1|0
1624244640000|2021-06-21 03:04:00|3532.6|3512.6|3533.6|3513.6|3534|3514|3530.7|3510.7|0
1624244650000|2021-06-21 03:04:10|3532.1|3516.1|3532.6|3516.6|3532.6|3516.6|3532.1|3516.1|0
1624244660000|2021-06-21 03:04:20|3532.1|3516.1|3534|3518|3534|3520.1|3531.6|3516.1|0
1624244670000|2021-06-21 03:04:30|3532.1|3520.1|3531.6|3515.6|3533.6|3520.1|3530.5|3511.7|0
1624244680000|2021-06-21 03:04:40|3531.2|3515.2|3530.6|3514.6|3532.2|3515.2|3530.6|3512.2|0
1624244700000|2021-06-21 03:05:00|3530.7|3514.7|3530.7|3514.7|3530.7|3514.7|3530.6|3514.6|0
1624244710000|2021-06-21 03:05:10|3531.1|3515.1|3530.5|3510.5|3531.1|3515.1|3529.2|3510|0
1624244720000|2021-06-21 03:05:20|3530.4|3510.4|3530.4|3510.4|3530.4|3510.4|3530.4|3510.4|0
1624244730000|2021-06-21 03:05:30|3530.5|3510.5|3530.4|3510.4|3531|3511|3530.4|3510.4|0
1624244740000|2021-06-21 03:05:40|3528.4|3512.4|3529.8|3513.8|3529.8|3513.8|3528.4|3512.4|0
1624244760000|2021-06-21 03:06:00|3529.3|3513.3|3529.4|3513.4|3529.4|3513.4|3529.3|3513.3|0
1624244770000|2021-06-21 03:06:10|3530.7|3514.7|3528.5|3512.5|3530.7|3514.7|3528.5|3512.5|0
1624244780000|2021-06-21 03:06:20|3528.4|3512.4|3527.3|3511.3|3528.4|3512.4|3527.3|3511.3|0
1624244800000|2021-06-21 03:06:40|3528.8|3508.8|3526.6|3506.6|3528.8|3508.8|3524.5|3506.6|0
1624244810000|2021-06-21 03:06:50|3524.5|3508.5|3527|3507|3527|3508.5|3524.5|3507|0
1624244820000|2021-06-21 03:07:00|3525|3509|3527|3507|3527|3509|3525|3507|0
1624244830000|2021-06-21 03:07:10|3525|3509|3525|3509|3525|3509|3524.5|3508.5|0
1624244850000|2021-06-21 03:07:30|3524.5|3508.5|3525.9|3509.9|3525.9|3509.9|3524.5|3508.5|0
1624244870000|2021-06-21 03:07:50|3525.3|3513.3|3527.4|3511.4|3527.4|3513.3|3525.3|3511.3|0
1624244880000|2021-06-21 03:08:00|3527|3511|3526.5|3510.5|3527|3511|3526.5|3510.5|0
1624244890000|2021-06-21 03:08:10|3526.4|3510.4|3526.9|3510.9|3526.9|3510.9|3526.4|3510.4|0
1624244900000|2021-06-21 03:08:20|3527.3|3511.3|3527.4|3511.4|3527.4|3511.4|3527.3|3511.3|0
1624244920000|2021-06-21 03:08:40|3526.9|3510.9|3526.9|3510.9|3526.9|3510.9|3526.9|3510.9|0
1624244930000|2021-06-21 03:08:50|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|0
1624244940000|2021-06-21 03:09:00|3525.9|3513.9|3528.4|3512.4|3528.4|3514.3|3525.9|3512.4|0
1624244950000|2021-06-21 03:09:10|3530.2|3514.2|3528.7|3516.7|3530.6|3516.7|3528.7|3514.2|0
1624244970000|2021-06-21 03:09:30|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|0
1624244980000|2021-06-21 03:09:40|3531.4|3519.4|3531.6|3519.6|3531.6|3519.6|3531.4|3519.4|3
1624244990000|2021-06-21 03:09:50|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|1
1624245000000|2021-06-21 03:10:00|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|1
1624245010000|2021-06-21 03:10:10|3533.2|3521.2|3533.6|3521.6|3533.6|3521.6|3533.2|3521.2|0
1624245020000|2021-06-21 03:10:20|3534.1|3522.1|3534.5|3522.5|3535|3523|3534.1|3522.1|0
1624245030000|2021-06-21 03:10:30|3535|3523|3538|3526|3538|3526|3535|3523|4
1624245040000|2021-06-21 03:10:40|3539|3527|3541.9|3529.9|3541.9|3529.9|3539|3527|12
1624245050000|2021-06-21 03:10:50|3542.3|3530.3|3544.1|3528.1|3544.1|3531.8|3542.3|3528.1|4
1624245060000|2021-06-21 03:11:00|3542.1|3530.1|3546.2|3534.2|3546.2|3534.2|3542.1|3530.1|0
1624245070000|2021-06-21 03:11:10|3545.4|3533.4|3545.9|3529.9|3547.1|3533.4|3545|3529.9|0
1624245080000|2021-06-21 03:11:20|3545.4|3529.4|3543.5|3531.5|3545.4|3531.5|3543.5|3529.4|0
1624245090000|2021-06-21 03:11:30|3543.1|3531.1|3543.6|3531.6|3544.1|3532.1|3543.1|3531.1|0
1624245100000|2021-06-21 03:11:40|3544.1|3532.1|3543.1|3531.1|3544.1|3532.1|3543.1|3531.1|0
1624245110000|2021-06-21 03:11:50|3541.7|3529.7|3539|3519|3543.6|3529.7|3538.5|3518.5|0
1624245120000|2021-06-21 03:12:00|3539.4|3519.4|3541.8|3521.8|3541.8|3523.8|3539.4|3519.4|0
1624245130000|2021-06-21 03:12:10|3540.9|3520.9|3541.8|3521.8|3541.8|3521.8|3540.9|3520.9|0
1624245140000|2021-06-21 03:12:20|3540.3|3524.3|3541.8|3525.8|3543.2|3529.2|3540.3|3524.3|0
1624245150000|2021-06-21 03:12:30|3540.8|3524.8|3539.5|3519.5|3541.3|3525.3|3539.4|3519.4|0
1624245160000|2021-06-21 03:12:40|3538.1|3518.1|3535.1|3515.1|3539|3519|3535.1|3515.1|0
1624245170000|2021-06-21 03:12:50|3534.6|3514.6|3535.1|3515.1|3535.1|3515.1|3532.9|3512.9|0
1624245200000|2021-06-21 03:13:20|3534.6|3514.6|3532.6|3512.6|3534.6|3514.6|3532.6|3512.6|0
1624245210000|2021-06-21 03:13:30|3533|3513|3532.5|3512.5|3533|3513|3532.5|3512.5|0
1624245230000|2021-06-21 03:13:50|3530.1|3514.1|3530.6|3514.6|3530.6|3514.6|3530.1|3514.1|0
1624245240000|2021-06-21 03:14:00|3530.2|3514.2|3527.5|3511.5|3530.6|3516.8|3527.5|3510.5|0
1624245250000|2021-06-21 03:14:10|3527.4|3511.4|3528.4|3512.4|3528.4|3512.4|3527.4|3511.4|0
1624245260000|2021-06-21 03:14:20|3527|3511|3524.6|3512.6|3527|3512.6|3524.6|3510.5|0
1624245270000|2021-06-21 03:14:30|3524.1|3512.1|3526.3|3510.3|3526.3|3512.2|3524|3510.3|2
1624245280000|2021-06-21 03:14:40|||||||||1
1624245290000|2021-06-21 03:14:50|3528.3|3508.3|3528.3|3508.3|3528.3|3508.3|3528.3|3508.3|0
1624245300000|2021-06-21 03:15:00|3531|3511|3530.6|3510.6|3532.2|3515.7|3529.7|3510.6|0
1624245310000|2021-06-21 03:15:10|3530.1|3510.1|3531.1|3511.1|3531.6|3512.2|3527.3|3509.7|0
1624245320000|2021-06-21 03:15:20|3531.2|3511.2|3531.2|3511.2|3531.2|3511.2|3531.2|3511.2|0
1624245330000|2021-06-21 03:15:30|3530.7|3510.7|3530.7|3510.7|3530.7|3510.7|3530.7|3510.7|0
1624245340000|2021-06-21 03:15:40|3530.2|3510.2|3527.2|3511.2|3530.7|3511.2|3527.2|3509.7|0
1624245350000|2021-06-21 03:15:50|3526.7|3510.7|3526.8|3510.8|3526.8|3510.8|3526.7|3510.7|0
1624245370000|2021-06-21 03:16:10|3527|3511|3532.5|3512.5|3533.1|3513.1|3527|3511|0
1624245380000|2021-06-21 03:16:20|3531.2|3511.2|3531.6|3511.6|3532.6|3515.1|3531.1|3511.2|0
1624245390000|2021-06-21 03:16:30|3531.2|3511.2|3531.7|3511.7|3531.7|3511.7|3531.2|3511.2|0
1624245400000|2021-06-21 03:16:40|3531.6|3511.6|3532.2|3512.2|3532.2|3513.7|3529.7|3511.6|0
1624245410000|2021-06-21 03:16:50|3529.7|3513.7|3532.2|3512.2|3532.2|3513.7|3529.7|3512.2|0
1624245420000|2021-06-21 03:17:00|3529.2|3513.2|3528.7|3512.7|3531.7|3513.6|3528.7|3511.7|0
1624245430000|2021-06-21 03:17:10|3528.6|3512.6|3526.2|3514.2|3528.7|3515.2|3526.2|3512.6|0
1624245440000|2021-06-21 03:17:20|3526.7|3514.7|3526.6|3514.6|3526.7|3514.7|3526.2|3514.2|0
1624245450000|2021-06-21 03:17:30|3526.7|3514.7|3526.3|3514.3|3526.7|3514.7|3526.2|3514.2|0
1624245460000|2021-06-21 03:17:40|3526.2|3514.2|3527.6|3515.6|3527.6|3515.6|3526.2|3514.2|5
1624245470000|2021-06-21 03:17:50|3524.3|3512.3|3524.2|3512.2|3527.3|3513.6|3524.2|3511.3|0
1624245480000|2021-06-21 03:18:00|3524.3|3512.3|3523.2|3511.2|3524.3|3512.3|3523.1|3511.1|0
1624245490000|2021-06-21 03:18:10|3523.6|3511.6|3523.2|3511.2|3523.6|3511.6|3523.2|3511.2|0
1624245500000|2021-06-21 03:18:20|3521.4|3505.4|3520.2|3508.2|3521.4|3508.2|3518.2|3505.4|0
1624245510000|2021-06-21 03:18:30|3519.7|3507.7|3517.8|3505.8|3519.7|3507.7|3517.8|3505.8|0
1624245520000|2021-06-21 03:18:40|3518.7|3506.7|3521.2|3509.2|3521.2|3509.2|3517.7|3505.7|0
1624245530000|2021-06-21 03:18:50|3522.2|3510.2|3523.2|3511.2|3523.6|3511.6|3521.8|3509.8|0
1624245540000|2021-06-21 03:19:00|3523.1|3511.1|3520.6|3504.6|3525.9|3511.1|3520.6|3504.6|0
1624245550000|2021-06-21 03:19:10|3521.5|3505.5|3521.2|3509.2|3521.7|3509.7|3521|3505|1
1624245560000|2021-06-21 03:19:20|3522.1|3506.1|3526|3506|3526|3511.2|3520.3|3506|3
1624245570000|2021-06-21 03:19:30|3524.5|3508.5|3528.6|3512.6|3528.6|3512.6|3523.7|3507|0
1624245580000|2021-06-21 03:19:40|3526.7|3514.7|3526.6|3510.6|3528.7|3514.7|3525.1|3510.6|0
1624245590000|2021-06-21 03:19:50|3523.7|3511.7|3523.2|3511.2|3526.2|3512.1|3523.2|3510.2|0
1624245600000|2021-06-21 03:20:00|3524.1|3512.1|3525.7|3509.7|3526.6|3512.1|3523.7|3509.7|0
1624245610000|2021-06-21 03:20:10|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|0
1624245630000|2021-06-21 03:20:30|3525.7|3509.7|3523.2|3511.2|3525.8|3512.1|3523.2|3509.3|1
1624245640000|2021-06-21 03:20:40|3521.4|3505.4|3520.8|3504.8|3521.4|3505.4|3520.8|3504.8|1
1624245650000|2021-06-21 03:20:50|3521.3|3505.3|3520.9|3504.9|3521.3|3505.3|3520.3|3504.3|0
1624245660000|2021-06-21 03:21:00|3521.8|3505.8|3517.8|3501.8|3521.8|3505.8|3517.8|3501.8|0
1624245670000|2021-06-21 03:21:10|3518.3|3502.3|3519.2|3503.2|3521.7|3503.8|3518.3|3501.7|0
1624245680000|2021-06-21 03:21:20|3521.3|3501.3|3522.2|3506.2|3523.2|3506.2|3521.3|3501.3|0
1624245690000|2021-06-21 03:21:30|3518.8|3506.8|3521.7|3505.7|3522.2|3507.2|3518.8|3504.8|0
1624245700000|2021-06-21 03:21:40|3520.3|3504.3|3515.4|3503.4|3520.3|3504.5|3515.4|3503.4|11
1624245710000|2021-06-21 03:21:50|3517.8|3501.8|3517.8|3501.8|3517.8|3501.8|3517.8|3501.8|1
1624245720000|2021-06-21 03:22:00|3517.3|3501.3|3515.2|3503.2|3517.3|3503.2|3514.3|3500.3|0
1624245730000|2021-06-21 03:22:10|3514.8|3502.8|3517.8|3501.8|3517.8|3503.2|3514.7|3500.8|0
1624245740000|2021-06-21 03:22:20|3517.7|3501.7|3518.7|3502.7|3518.7|3502.7|3517.7|3501.7|0
1624245750000|2021-06-21 03:22:30|3518.2|3502.2|3517.3|3501.3|3518.2|3502.2|3517.3|3501.3|0
1624245760000|2021-06-21 03:22:40|3515.2|3503.2|3514.8|3502.8|3515.2|3503.2|3514.8|3502.8|0
1624245770000|2021-06-21 03:22:50|3514.3|3502.3|3514.7|3502.7|3515.2|3503.2|3514.3|3502.3|0
1624245780000|2021-06-21 03:23:00|3514.3|3502.3|3514.7|3502.7|3514.7|3502.7|3514.3|3502.3|0
1624245790000|2021-06-21 03:23:10|3515.2|3503.2|3516.3|3504.3|3516.3|3504.3|3515.1|3503.1|1
1624245800000|2021-06-21 03:23:20|3516.8|3504.8|3516.8|3504.8|3516.8|3504.8|3516.3|3504.3|0
1624245810000|2021-06-21 03:23:30|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|0
1624245820000|2021-06-21 03:23:40|3518.2|3506.2|3518.1|3506.1|3518.2|3506.2|3518.1|3506.1|5
1624245850000|2021-06-21 03:24:10|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|0
1624245860000|2021-06-21 03:24:20|3518.7|3506.7|3515.2|3503.2|3518.7|3506.7|3515.2|3503.2|0
1624245870000|2021-06-21 03:24:30|3514.7|3502.7|3515.8|3503.8|3515.8|3503.8|3514.7|3502.7|0
1624245880000|2021-06-21 03:24:40|3515.7|3503.7|3515.2|3503.2|3515.7|3503.7|3515.2|3503.2|0
1624245890000|2021-06-21 03:24:50|3514.7|3502.7|3514.3|3502.3|3514.8|3502.8|3514.3|3502.3|0
1624245900000|2021-06-21 03:25:00|3514.8|3502.8|3515.2|3503.2|3515.2|3503.2|3514.3|3502.3|0
1624245910000|2021-06-21 03:25:10|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|3515.5|3503.5|0
1624245920000|2021-06-21 03:25:20|3518.5|3498.5|3515.2|3503.2|3518.5|3503.7|3514.2|3498.5|2
1624245930000|2021-06-21 03:25:30|3514.2|3502.2|3514.2|3502.2|3515.7|3503.7|3514.2|3502.2|2
1624245940000|2021-06-21 03:25:40|3514.7|3502.7|3516.2|3504.2|3516.2|3504.2|3514.2|3502.2|6
1624245950000|2021-06-21 03:25:50|3516.7|3504.7|3517.2|3505.2|3517.2|3505.2|3516.7|3504.7|8
1624245960000|2021-06-21 03:26:00|3517.3|3505.3|3520.2|3508.2|3520.2|3508.2|3517.3|3505.3|6
1624245970000|2021-06-21 03:26:10|3526.6|3510.6|3524.3|3512.3|3526.6|3512.3|3523.8|3509.7|7
1624245980000|2021-06-21 03:26:20|3523.8|3511.8|3523.2|3511.2|3523.8|3511.8|3522.3|3510.3|0
1624245990000|2021-06-21 03:26:30|3522.3|3510.3|3522.3|3510.3|3523.2|3511.2|3522.3|3510.3|0
1624246000000|2021-06-21 03:26:40|3520.3|3508.3|3518.2|3506.2|3521.2|3509.2|3518.2|3506.2|0
1624246010000|2021-06-21 03:26:50|3517.7|3505.7|3516.7|3504.7|3517.7|3505.7|3516.7|3504.7|0
1624246020000|2021-06-21 03:27:00|3516.8|3504.8|3515.8|3503.8|3516.8|3504.8|3515.8|3503.8|0
1624246040000|2021-06-21 03:27:20|3515.3|3503.3|3515.3|3503.3|3515.3|3503.3|3515.3|3503.3|0
1624246060000|2021-06-21 03:27:40|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|0
1624246070000|2021-06-21 03:27:50|3515.3|3503.3|3515.2|3503.2|3515.3|3503.3|3514.8|3502.8|8
1624246080000|2021-06-21 03:28:00|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|3514.2|3502.2|6
1624246090000|2021-06-21 03:28:10|3514.8|3502.8|3515.3|3503.3|3515.3|3503.3|3514.8|3502.8|0
1624246100000|2021-06-21 03:28:20|3515.7|3503.7|3517.8|3505.8|3517.8|3505.8|3515.7|3503.7|5
1624246110000|2021-06-21 03:28:30|3518.2|3506.2|3517.7|3505.7|3518.7|3506.7|3517.7|3505.7|3
1624246120000|2021-06-21 03:28:40|3517.2|3505.2|3518.6|3506.6|3518.6|3506.6|3517.1|3505.1|4
1624246130000|2021-06-21 03:28:50|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|0
1624246140000|2021-06-21 03:29:00|3517.7|3505.7|3514.7|3502.7|3517.7|3505.7|3514.7|3502.7|0
1624246150000|2021-06-21 03:29:10|3514.8|3502.8|3515.3|3503.3|3515.3|3503.3|3514.8|3502.8|3
1624246160000|2021-06-21 03:29:20|3516.6|3504.6|3517.6|3505.6|3517.6|3505.6|3516.6|3504.6|0
1624246170000|2021-06-21 03:29:30|3518.6|3506.6|3518.2|3506.2|3518.7|3506.7|3518.1|3506.1|0
1624246180000|2021-06-21 03:29:40|3518.7|3506.7|3517.8|3505.8|3518.7|3506.7|3517.8|3505.8|0
1624246190000|2021-06-21 03:29:50|3518.2|3506.2|3519.7|3507.7|3519.7|3507.7|3518.2|3506.2|2
1624246200000|2021-06-21 03:30:00|3519.6|3507.6|3519.2|3507.2|3519.6|3507.6|3519.2|3507.2|0
1624246210000|2021-06-21 03:30:10|3518.7|3506.7|3519.6|3503.6|3520.6|3508.6|3518.6|3503.6|0
1624246220000|2021-06-21 03:30:20|3519.7|3503.7|3517.7|3505.7|3520.1|3506.1|3517.2|3503.7|0
1624246230000|2021-06-21 03:30:30|3517.6|3505.6|3516.1|3504.1|3517.6|3505.6|3516.1|3504.1|0
1624246240000|2021-06-21 03:30:40|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|3515.1|3503.1|0
1624246250000|2021-06-21 03:30:50|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.1|3503.1|0
1624246260000|2021-06-21 03:31:00|3515.1|3503.1|3516.5|3504.5|3517|3505|3515.1|3503.1|0
1624246280000|2021-06-21 03:31:20|3516|3504|3516.1|3504.1|3516.1|3504.1|3516|3504|0
1624246290000|2021-06-21 03:31:30|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1624246310000|2021-06-21 03:31:50|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|0
1624246320000|2021-06-21 03:32:00|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|0
1624246350000|2021-06-21 03:32:30|3514.3|3502.3|3514.2|3502.2|3514.3|3502.3|3514.2|3502.2|0
1624246360000|2021-06-21 03:32:40|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|3514.2|3502.2|0
1624246390000|2021-06-21 03:33:10|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|0
1624246410000|2021-06-21 03:33:30|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|0
1624246420000|2021-06-21 03:33:40|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|0
1624246520000|2021-06-21 03:35:20|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1624246530000|2021-06-21 03:35:30|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|3515.2|3503.2|0
1624246540000|2021-06-21 03:35:40|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|0
1624246550000|2021-06-21 03:35:50|3514.3|3502.3|3514.3|3502.3|3514.8|3502.8|3514.3|3502.3|0
1624246570000|2021-06-21 03:36:10|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|3514.3|3502.3|0
1624246590000|2021-06-21 03:36:30|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|0
1624246600000|2021-06-21 03:36:40|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|3514.8|3502.8|0
1624246660000|2021-06-21 03:37:40|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3
1624246700000|2021-06-21 03:38:20|3514.8|3502.8|3514.3|3502.3|3514.8|3502.8|3514.3|3502.3|0
1624246720000|2021-06-21 03:38:40|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|0
1624246730000|2021-06-21 03:38:50|||||||||3
1624246740000|2021-06-21 03:39:00|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3514.8|3502.8|0
1624246780000|2021-06-21 03:39:40|3515|3503|3515|3503|3515|3503|3515|3503|0
1624246870000|2021-06-21 03:41:10|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|5
1624247000000|2021-06-21 03:43:20|3514.4|3502.4|3514.8|3502.8|3514.8|3502.8|3514.4|3502.4|0
1624247030000|2021-06-21 03:43:50|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|0
1624247040000|2021-06-21 03:44:00|3514.8|3502.8|3514.7|3502.7|3514.8|3502.8|3514.7|3502.7|0
1624247060000|2021-06-21 03:44:20|3514.8|3502.8|3514.7|3502.7|3514.8|3502.8|3514.7|3502.7|0
1624247130000|2021-06-21 03:45:30|3514.2|3502.2|3514.2|3502.2|3514.2|3502.2|3514.2|3502.2|0
1624247150000|2021-06-21 03:45:50|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|0
1624247160000|2021-06-21 03:46:00|3517.7|3497.7|3514.3|3502.3|3517.7|3502.3|3513.7|3497.7|2
1624247260000|2021-06-21 03:47:40|3514.2|3502.2|3514.7|3502.7|3515.2|3503.2|3514.2|3502.2|0
1624247270000|2021-06-21 03:47:50|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|0
1624247280000|2021-06-21 03:48:00|3516.6|3496.6|3509.3|3497.3|3516.6|3501.7|3508.4|3496.4|1
1624247290000|2021-06-21 03:48:10|3509.4|3497.4|3506.4|3494.4|3509.4|3497.4|3506.4|3494.4|0
1624247300000|2021-06-21 03:48:20|3506.9|3494.9|3506.4|3494.4|3507.4|3495.4|3506.4|3494.4|0
1624247310000|2021-06-21 03:48:30|3505.9|3493.9|3505.4|3493.4|3506.4|3494.4|3504.4|3492.4|0
1624247320000|2021-06-21 03:48:40|3505.3|3493.3|3504|3492|3505.4|3493.4|3503.5|3491.5|0
1624247330000|2021-06-21 03:48:50|3504.5|3492.5|3504.9|3492.9|3505.5|3493.5|3504.4|3492.4|0
1624247340000|2021-06-21 03:49:00|3505|3493|3504.5|3492.5|3505|3493|3504.5|3492.5|0
1624247350000|2021-06-21 03:49:10|3504.4|3492.4|3504.4|3492.4|3504.4|3492.4|3504.4|3492.4|0
1624247360000|2021-06-21 03:49:20|3494.3|3482.3|3495.9|3483.9|3498.8|3484.9|3494.3|3482.3|0
1624247370000|2021-06-21 03:49:30|3495.4|3483.4|3496.8|3484.8|3496.8|3484.8|3495.4|3483.4|0
1624247380000|2021-06-21 03:49:40|3495.8|3483.8|3495.3|3483.3|3495.8|3483.8|3494.9|3482.9|0
1624247390000|2021-06-21 03:49:50|3494.4|3482.4|3494.8|3482.8|3495.3|3483.3|3494.3|3482.3|0
1624247400000|2021-06-21 03:50:00|3494.2|3482.2|3488.2|3476.2|3494.2|3482.2|3488.2|3475.3|0
1624247410000|2021-06-21 03:50:10|3486.9|3474.9|3485.8|3473.8|3486.9|3474.9|3484.8|3472.8|0
1624247420000|2021-06-21 03:50:20|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|3485.3|3473.3|0
1624247430000|2021-06-21 03:50:30|3486.7|3474.7|3486.4|3474.4|3486.8|3474.8|3485.4|3473.4|0
1624247440000|2021-06-21 03:50:40|3486.3|3474.3|3485.9|3473.9|3486.4|3474.4|3485.3|3473.3|0
1624247450000|2021-06-21 03:50:50|3485.8|3473.8|3488.5|3472.5|3488.5|3473.8|3484.9|3472.5|2
1624247460000|2021-06-21 03:51:00|3486|3474|3486.5|3474.5|3486.5|3474.5|3486|3474|0
1624247470000|2021-06-21 03:51:10|3486.9|3474.9|3488.9|3472.9|3489.4|3474.9|3486|3472.9|0
1624247480000|2021-06-21 03:51:20|3486.4|3474.4|3486.9|3474.9|3488.9|3474.9|3486|3472.9|0
1624247490000|2021-06-21 03:51:30|3489.4|3473.4|3486|3474|3489.4|3474.4|3485.9|3471.6|0
1624247500000|2021-06-21 03:51:40|3485.9|3473.9|3486|3474|3486.4|3474.4|3485.5|3473.5|0
1624247510000|2021-06-21 03:51:50|3485|3473|3485|3473|3485|3473|3484.5|3472.5|0
1624247520000|2021-06-21 03:52:00|3484.5|3472.5|3484.5|3472.5|3485|3473|3484.5|3472.5|0
1624247530000|2021-06-21 03:52:10|3485|3473|3485|3473|3485|3473|3485|3473|0
1624247540000|2021-06-21 03:52:20|3484.5|3472.5|3484.5|3472.5|3485|3473|3484.5|3472.5|0
1624247550000|2021-06-21 03:52:30|3479.5|3467.5|3477|3465|3479.5|3467.5|3477|3465|0
1624247560000|2021-06-21 03:52:40|3477.4|3465.4|3471|3459|3477.4|3465.4|3470|3458|0
1624247570000|2021-06-21 03:52:50|3470.9|3458.9|3469.5|3457.5|3470.9|3458.9|3469.5|3457.5|0
1624247580000|2021-06-21 03:53:00|3469.9|3457.9|3464.9|3452.9|3469.9|3457.9|3464.5|3452.5|0
1624247590000|2021-06-21 03:53:10|3464.4|3452.4|3472.4|3460.4|3473.4|3460.4|3464.4|3452.4|0
1624247600000|2021-06-21 03:53:20|3471.9|3459.9|3474.9|3458.9|3478.8|3465.4|3469.5|3455.8|0
1624247610000|2021-06-21 03:53:30|3472.7|3460.7|3475.9|3459.9|3475.9|3460.7|3472.3|3457.9|0
1624247620000|2021-06-21 03:53:40|3475.4|3459.4|3475.9|3459.9|3475.9|3461.3|3472.9|3458.9|0
1624247630000|2021-06-21 03:53:50|3474.7|3462.7|3473.5|3457.5|3476|3462.7|3473.5|3457.5|2
1624247640000|2021-06-21 03:54:00|3473|3457|3468.1|3456.1|3473|3457.1|3467.7|3455.1|0
1624247650000|2021-06-21 03:54:10|3469.1|3457.1|3475|3459|3475.2|3461.9|3469.1|3453.4|0
1624247660000|2021-06-21 03:54:20|3473|3461|3472.5|3460.5|3473|3461|3472.5|3460.5|0
1624247670000|2021-06-21 03:54:30|3472.9|3460.9|3472.9|3456.9|3474.7|3460.9|3472.8|3456.8|0
1624247680000|2021-06-21 03:54:40|3472.4|3456.4|3471.9|3459.9|3473.9|3460.4|3468.4|3454.9|0
1624247690000|2021-06-21 03:54:50|3472.9|3460.9|3475|3463|3475.4|3463.4|3472.9|3460.9|0
1624247700000|2021-06-21 03:55:00|3475.9|3463.9|3477.4|3465.4|3477.4|3465.4|3475.5|3463.5|0
1624247710000|2021-06-21 03:55:10|3477.5|3465.5|3478.5|3466.5|3479.4|3467.4|3476.7|3464.7|0
1624247720000|2021-06-21 03:55:20|3477.6|3465.6|3477|3461|3479.5|3465.6|3476|3459|0
1624247730000|2021-06-21 03:55:30|3477.5|3461.5|3478.5|3458.5|3478.9|3462.8|3474.8|3458|0
1624247740000|2021-06-21 03:55:40|3477|3461|3477|3461|3477.5|3461.5|3477|3461|0
1624247750000|2021-06-21 03:55:50|3477.5|3461.5|3477.5|3461.5|3477.5|3461.5|3477.5|3461.5|0
1624247760000|2021-06-21 03:56:00|3475.5|3463.5|3476|3464|3478.5|3465|3475.5|3462|0
1624247770000|2021-06-21 03:56:10|3478|3462|3476.5|3464.5|3478|3465|3476.5|3462|0
1624247790000|2021-06-21 03:56:30|3476|3464|3476|3464|3476|3464|3476|3464|0
1624247800000|2021-06-21 03:56:40|3475.5|3463.5|3473.5|3461.5|3475.5|3463.5|3473.5|3461.5|0
1624247810000|2021-06-21 03:56:50|3473|3461|3473|3461|3473|3461|3472.5|3460.5|0
1624247820000|2021-06-21 03:57:00|3473.5|3461.5|3477.9|3461.9|3477.9|3462.9|3473.5|3461|0
1624247830000|2021-06-21 03:57:10|3475.4|3463.4|3473.5|3461.5|3475.4|3463.4|3473.5|3461.5|0
1624247840000|2021-06-21 03:57:20|3474|3462|3474|3462|3475.5|3463.5|3474|3462|0
1624247850000|2021-06-21 03:57:30|3473.5|3461.5|3473|3461|3473.5|3461.5|3473|3461|0
1624247860000|2021-06-21 03:57:40|3473.1|3461.1|3474.5|3462.5|3474.5|3462.5|3473.1|3461.1|3
1624247870000|2021-06-21 03:57:50|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|0
1624247880000|2021-06-21 03:58:00|3474.1|3462.1|3473.6|3461.6|3474.1|3462.1|3473.6|3461.6|0
1624247890000|2021-06-21 03:58:10|3473.1|3461.1|3474.6|3462.6|3474.6|3462.6|3473.1|3461.1|0
1624247900000|2021-06-21 03:58:20|3474.1|3462.1|3474.2|3462.2|3474.2|3462.2|3474.1|3462.1|0
1624247910000|2021-06-21 03:58:30|3474.7|3462.7|3475.2|3463.2|3475.6|3463.6|3474.7|3462.7|0
1624247920000|2021-06-21 03:58:40|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|0
1624247930000|2021-06-21 03:58:50|3476.1|3464.1|3476.5|3464.5|3476.5|3464.5|3476.1|3464.1|0
1624247950000|2021-06-21 03:59:10|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1624247960000|2021-06-21 03:59:20|3477.9|3465.9|3481.5|3465.5|3481.5|3465.9|3477.3|3465.3|4
1624247970000|2021-06-21 03:59:30|3478|3466|3478.9|3466.9|3481.9|3467.9|3478|3465.9|0
1624247980000|2021-06-21 03:59:40|3478.5|3466.5|3478.9|3466.9|3478.9|3466.9|3478.5|3466.5|0
1624247990000|2021-06-21 03:59:50|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|0
1624248010000|2021-06-21 04:00:10|3481.9|3469.9|3487|3475|3489|3475.5|3481.9|3469.9|4
1624248020000|2021-06-21 04:00:20|3486.9|3474.9|3484.3|3472.3|3486.9|3474.9|3483.9|3471.9|0
1624248030000|2021-06-21 04:00:30|3484.8|3472.8|3486.4|3474.4|3486.9|3474.9|3484.8|3472.8|0
1624248040000|2021-06-21 04:00:40|3485.4|3473.4|3485.8|3473.8|3485.9|3473.9|3485.3|3473.3|0
1624248050000|2021-06-21 04:00:50|3485.3|3473.3|3484.3|3472.3|3485.8|3473.8|3484.3|3472.3|0
1624248060000|2021-06-21 04:01:00|3485.3|3473.3|3492.1|3480.1|3492.1|3480.1|3485.3|3473.3|0
1624248070000|2021-06-21 04:01:10|3495.8|3479.8|3494.4|3482.4|3495.8|3482.4|3492.4|3479.8|2
1624248080000|2021-06-21 04:01:20|3494.3|3482.3|3494.9|3482.9|3494.9|3482.9|3492.9|3480.9|0
1624248090000|2021-06-21 04:01:30|3494.8|3482.8|3494.4|3482.4|3495.4|3483.4|3494.4|3482.4|0
1624248100000|2021-06-21 04:01:40|3494.3|3482.3|3494.4|3482.4|3494.4|3482.4|3493.9|3481.9|0
1624248110000|2021-06-21 04:01:50|3494.3|3482.3|3494.2|3482.2|3494.4|3482.4|3493.9|3481.9|2
1624248120000|2021-06-21 04:02:00|3493.3|3481.3|3492.3|3480.3|3493.3|3481.3|3492.3|3480.3|0
1624248130000|2021-06-21 04:02:10|3491.3|3479.3|3490.3|3478.3|3491.3|3479.3|3490.3|3478.3|0
1624248140000|2021-06-21 04:02:20|3490.8|3478.8|3493.7|3481.7|3493.7|3481.7|3490.8|3478.8|4
1624248150000|2021-06-21 04:02:30|3494.7|3478.7|3495.2|3479.2|3495.7|3482.7|3492.8|3478.7|1
1624248160000|2021-06-21 04:02:40|3493.7|3477.7|3490.2|3478.2|3493.7|3479.7|3490.2|3477.7|0
1624248170000|2021-06-21 04:02:50|3486.2|3474.2|3485.2|3473.2|3486.2|3474.2|3485.2|3473.2|0
1624248180000|2021-06-21 04:03:00|3485.3|3473.3|3486.3|3474.3|3486.3|3474.3|3484.3|3472.3|0
1624248190000|2021-06-21 04:03:10|3486.2|3474.2|3489.8|3477.8|3489.8|3477.8|3485.8|3473.4|0
1624248200000|2021-06-21 04:03:20|3492.3|3476.3|3490.9|3478.9|3492.8|3478.9|3490.9|3476.3|0
1624248210000|2021-06-21 04:03:30|3491.3|3479.3|3491.3|3475.3|3492.8|3479.3|3490.9|3474.9|0
1624248230000|2021-06-21 04:03:50|3489.8|3473.8|3488.3|3476.3|3489.8|3476.3|3488.3|3473.8|0
1624248240000|2021-06-21 04:04:00|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|0
1624248260000|2021-06-21 04:04:20|3487.7|3475.7|3487.7|3475.7|3487.7|3475.7|3487.7|3475.7|0
1624248270000|2021-06-21 04:04:30|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|0
1624248280000|2021-06-21 04:04:40|3487.7|3475.7|3490.8|3474.8|3490.8|3476.2|3487.7|3474.8|0
1624248290000|2021-06-21 04:04:50|3488.8|3476.8|3488.3|3476.3|3490.4|3476.8|3488.3|3474.4|0
1624248300000|2021-06-21 04:05:00|3488.2|3476.2|3486.8|3470.8|3488.2|3476.2|3484.3|3470.8|0
1624248310000|2021-06-21 04:05:10|3485.3|3473.3|3485.3|3473.3|3485.3|3473.3|3485.3|3473.3|0
1624248320000|2021-06-21 04:05:20|3487.3|3471.3|3482.3|3470.3|3487.3|3472.7|3482.3|3468.8|0
1624248340000|2021-06-21 04:05:40|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|0
1624248350000|2021-06-21 04:05:50|3482.3|3470.3|3481.8|3469.8|3483.3|3470.3|3481.8|3467.3|0
1624248360000|2021-06-21 04:06:00|3483.7|3467.7|3479.4|3467.4|3483.7|3469.8|3479.4|3467.4|0
1624248370000|2021-06-21 04:06:10|3480.3|3468.3|3477.9|3465.9|3480.3|3468.3|3477.9|3465.9|0
1624248380000|2021-06-21 04:06:20|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1624248390000|2021-06-21 04:06:30|3477.9|3465.9|3478.4|3466.4|3478.4|3466.4|3476.4|3464.4|0
1624248400000|2021-06-21 04:06:40|3477.4|3465.4|3477|3465|3477.4|3465.4|3476.9|3464.9|0
1624248410000|2021-06-21 04:06:50|3477.9|3465.9|3478|3466|3478.4|3466.4|3477.4|3465.4|0
1624248420000|2021-06-21 04:07:00|3478.4|3466.4|3476|3464|3478.4|3466.4|3476|3464|0
1624248440000|2021-06-21 04:07:20|3476.2|3464.2|3478.1|3466.1|3478.1|3466.1|3476.2|3464.2|0
1624248460000|2021-06-21 04:07:40|3478.6|3466.6|3480.5|3468.5|3480.5|3468.5|3478.6|3466.6|1
1624248470000|2021-06-21 04:07:50|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|0
1624248480000|2021-06-21 04:08:00|3480.9|3468.9|3482.8|3470.8|3484.2|3472.2|3480.9|3468.9|0
1624248500000|2021-06-21 04:08:20|3483.4|3471.4|3485.2|3473.2|3485.2|3473.2|3483.4|3471.4|0
1624248520000|2021-06-21 04:08:40|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|3484.3|3472.3|0
1624248530000|2021-06-21 04:08:50|3485.2|3473.2|3486.8|3474.8|3486.8|3474.8|3485.2|3473.2|2
1624248540000|2021-06-21 04:09:00|3487.7|3475.7|3490.2|3478.2|3490.2|3478.2|3487.7|3475.7|0
1624248550000|2021-06-21 04:09:10|3490.1|3478.1|3492.6|3480.6|3492.6|3480.6|3489.2|3477.2|4
1624248560000|2021-06-21 04:09:20|3491.2|3479.2|3491.3|3479.3|3491.3|3479.3|3491.2|3479.2|0
1624248570000|2021-06-21 04:09:30|3491.7|3479.7|3491.3|3479.3|3491.7|3479.7|3491.3|3479.3|0
1624248580000|2021-06-21 04:09:40|3490.3|3478.3|3490.3|3478.3|3490.3|3478.3|3490.3|3478.3|0
1624248590000|2021-06-21 04:09:50|3492.3|3476.3|3491.3|3475.3|3492.3|3476.3|3491.3|3475.3|0
1624248610000|2021-06-21 04:10:10|3490.8|3474.8|3490.8|3474.8|3490.8|3474.8|3490.8|3474.8|0
1624248620000|2021-06-21 04:10:20|3490.3|3474.3|3490.3|3474.3|3490.3|3474.3|3489.8|3473.8|0
1624248630000|2021-06-21 04:10:30|3490.8|3474.8|3496.6|3484.6|3496.6|3484.6|3490.8|3474.8|1
1624248640000|2021-06-21 04:10:40|3496.2|3484.2|3493.3|3477.3|3496.2|3484.2|3492.3|3475.3|0
1624248650000|2021-06-21 04:10:50|3493.8|3477.8|3493.3|3477.3|3495.3|3481.2|3492.8|3476.8|0
1624248660000|2021-06-21 04:11:00|3491.3|3479.3|3492.2|3480.2|3494.3|3480.2|3491.3|3477.3|0
1624248670000|2021-06-21 04:11:10|3491.8|3479.8|3492.3|3480.3|3492.3|3480.3|3491.8|3479.8|0
1624248680000|2021-06-21 04:11:20|3492.8|3480.8|3497.6|3481.6|3497.6|3481.6|3492.8|3479.3|0
1624248690000|2021-06-21 04:11:30|3497.1|3485.1|3496.1|3484.1|3497.6|3485.1|3495.2|3481.6|0
1624248700000|2021-06-21 04:11:40|3496.2|3484.2|3497.1|3485.1|3497.1|3485.1|3496.2|3484.2|0
1624248710000|2021-06-21 04:11:50|3497.2|3485.2|3496.6|3484.6|3497.2|3485.2|3496.6|3484.6|0
1624248720000|2021-06-21 04:12:00|3496.7|3484.7|3494.8|3482.8|3496.7|3484.7|3494.8|3482.8|0
1624248730000|2021-06-21 04:12:10|3496.2|3480.2|3496.2|3480.2|3496.2|3480.2|3496.2|3480.2|0
1624248740000|2021-06-21 04:12:20|3495.8|3479.8|3495.8|3479.8|3495.8|3479.8|3495.8|3479.8|0
1624248750000|2021-06-21 04:12:30|3495.3|3479.3|3494.8|3478.8|3495.8|3479.8|3494.8|3478.8|0
1624248760000|2021-06-21 04:12:40|3495.3|3479.3|3495.3|3479.3|3495.3|3479.3|3495.3|3479.3|0
1624248770000|2021-06-21 04:12:50|3495.2|3479.2|3494.8|3478.8|3495.2|3479.2|3494.8|3478.8|0
1624248780000|2021-06-21 04:13:00|3495.3|3479.3|3494.2|3478.2|3495.3|3479.3|3494.2|3478.2|0
1624248790000|2021-06-21 04:13:10|3494.3|3478.3|3495.7|3479.7|3495.7|3479.7|3494.3|3478.3|0
1624248800000|2021-06-21 04:13:20|3495.2|3479.2|3495.2|3479.2|3495.3|3479.3|3495.2|3479.2|0
1624248810000|2021-06-21 04:13:30|3495.7|3479.7|3495.7|3479.7|3495.7|3479.7|3495.7|3479.7|0
1624248840000|2021-06-21 04:14:00|3495.6|3479.6|3495.7|3479.7|3495.7|3479.7|3493.7|3477.7|0
1624248860000|2021-06-21 04:14:20|3496.2|3480.2|3496.2|3480.2|3496.2|3480.2|3496.2|3480.2|0
1624248870000|2021-06-21 04:14:30|3496.7|3484.7|3497.6|3481.6|3497.6|3484.7|3496.7|3481.6|0
1624248880000|2021-06-21 04:14:40|3496.1|3484.1|3496.1|3484.1|3496.2|3484.2|3496.1|3484.1|0
1624248890000|2021-06-21 04:14:50|3497.6|3481.6|3497.6|3481.6|3497.6|3481.6|3497.6|3481.6|0
1624248900000|2021-06-21 04:15:00|3497.1|3481.1|3492.3|3480.3|3497.1|3481.1|3492.3|3478.7|0
1624248910000|2021-06-21 04:15:10|3491.3|3479.3|3490.8|3474.8|3491.8|3479.3|3490.8|3474.8|0
1624248920000|2021-06-21 04:15:20|3488.3|3476.3|3493.8|3477.8|3495.8|3477.8|3488.3|3474.8|0
1624248930000|2021-06-21 04:15:30|3494.3|3478.3|3494.3|3478.3|3496.2|3478.7|3493.8|3476.2|0
1624248940000|2021-06-21 04:15:40|3494.8|3478.8|3495.2|3483.2|3496.2|3483.2|3494.8|3478.8|0
1624248950000|2021-06-21 04:15:50|3497.2|3481.2|3495.2|3479.2|3497.2|3481.2|3495.2|3479.2|0
1624248960000|2021-06-21 04:16:00|3495.7|3479.7|3495.7|3479.7|3495.7|3479.7|3495.7|3479.7|0
1624248970000|2021-06-21 04:16:10|3496.2|3480.2|3495.7|3479.7|3496.2|3480.2|3495.7|3479.7|0
1624248980000|2021-06-21 04:16:20|3495.8|3479.8|3495.2|3479.2|3496.2|3480.2|3495.2|3479.2|0
1624248990000|2021-06-21 04:16:30|3494.8|3478.8|3494.8|3478.8|3495.3|3479.3|3494.8|3478.8|0
1624249010000|2021-06-21 04:16:50|3494.3|3478.3|3494.8|3478.8|3494.8|3478.8|3494.3|3478.3|0
1624249020000|2021-06-21 04:17:00|3495.3|3479.3|3494.8|3478.8|3495.3|3479.3|3494.8|3478.8|0
1624249030000|2021-06-21 04:17:10|3494.3|3478.3|3494.8|3478.8|3494.8|3478.8|3494.3|3478.3|0
1624249040000|2021-06-21 04:17:20|3495.3|3479.3|3496.7|3480.7|3496.7|3480.7|3495.3|3479.3|0
1624249050000|2021-06-21 04:17:30|3494.7|3482.7|3497.1|3485.1|3497.1|3485.1|3494.7|3482.7|0
1624249070000|2021-06-21 04:17:50|3496.6|3484.6|3495.2|3483.2|3496.6|3484.6|3495.2|3483.2|0
1624249090000|2021-06-21 04:18:10|3495.7|3483.7|3495.7|3483.7|3495.7|3483.7|3495.7|3483.7|0
1624249110000|2021-06-21 04:18:30|3494.8|3482.8|3496.1|3484.1|3496.1|3484.1|3494.8|3482.8|0
1624249120000|2021-06-21 04:18:40|3496.6|3484.6|3494.8|3478.8|3497.6|3484.6|3493.9|3477.9|0
1624249130000|2021-06-21 04:18:50|3494.7|3478.7|3491.8|3475.8|3494.7|3478.8|3489.9|3475.8|0
1624249140000|2021-06-21 04:19:00|3489.6|3477.6|3492.3|3476.3|3492.3|3477.6|3489.6|3474.5|0
1624249150000|2021-06-21 04:19:10|3491.8|3475.8|3491.8|3475.8|3491.8|3475.8|3491.4|3475.4|0
1624249160000|2021-06-21 04:19:20|3491.4|3475.4|3488.9|3476.9|3492.3|3476.9|3487.3|3474.9|0
1624249170000|2021-06-21 04:19:30|3487.3|3475.3|3491.8|3475.8|3491.8|3475.8|3487.3|3473.5|0
1624249180000|2021-06-21 04:19:40|3491.7|3475.7|3492.8|3476.8|3492.8|3476.8|3490.8|3474.8|0
1624249190000|2021-06-21 04:19:50|3494.6|3478.6|3494.6|3478.6|3494.6|3478.6|3494.6|3478.6|0
1624249200000|2021-06-21 04:20:00|3495.1|3479.1|3495.6|3479.6|3495.6|3479.6|3495.1|3479.1|0
1624249210000|2021-06-21 04:20:10|3496.1|3480.1|3494.6|3482.6|3496.1|3482.6|3494.6|3480.1|0
1624249220000|2021-06-21 04:20:20|3495.6|3483.6|3494.6|3482.6|3495.6|3483.6|3493.6|3481.6|0
1624249230000|2021-06-21 04:20:30|3493.6|3481.6|3495.6|3483.6|3496.1|3484.1|3493.6|3481.6|1
1624249240000|2021-06-21 04:20:40|3496.1|3484.1|3496.5|3484.5|3496.5|3484.5|3495.1|3483.1|0
1624249250000|2021-06-21 04:20:50|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|0
1624249260000|2021-06-21 04:21:00|3495.5|3483.5|3493.2|3481.2|3495.5|3483.5|3493|3479|0
1624249270000|2021-06-21 04:21:10|3495.1|3479.1|3493.7|3477.7|3495.1|3479.1|3493.7|3477.7|0
1624249280000|2021-06-21 04:21:20|3492.3|3476.3|3491.4|3475.4|3492.3|3476.3|3491.4|3475.4|0
1624249300000|2021-06-21 04:21:40|3492.8|3476.8|3491|3479|3492.8|3479|3491|3476.8|0
1624249320000|2021-06-21 04:22:00|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|0
1624249330000|2021-06-21 04:22:10|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|0
1624249350000|2021-06-21 04:22:30|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|0
1624249380000|2021-06-21 04:23:00|3490.1|3478.1|3489.6|3477.6|3490.1|3478.1|3489.6|3477.6|0
1624249390000|2021-06-21 04:23:10|3490.1|3478.1|3485.7|3473.7|3490.1|3478.1|3485.7|3473.7|4
1624249400000|2021-06-21 04:23:20|3484.8|3472.8|3481|3469|3484.8|3472.8|3481|3469|16
1624249410000|2021-06-21 04:23:30|3482.8|3470.8|3483.3|3467.3|3483.3|3470.8|3481.4|3467.3|1
1624249420000|2021-06-21 04:23:40|3482.8|3466.8|3481.4|3465.4|3482.8|3466.8|3481.4|3465.4|0
1624249430000|2021-06-21 04:23:50|3477.6|3465.6|3483.3|3467.3|3483.3|3468.8|3476.6|3464.1|0
1624249440000|2021-06-21 04:24:00|3481.3|3469.3|3481|3465|3482|3469.3|3480|3464.4|20
1624249450000|2021-06-21 04:24:10|3481.5|3465.5|3476.1|3464.1|3481.5|3467.9|3476.1|3464.1|6
1624249460000|2021-06-21 04:24:20|3476.2|3464.2|3472.5|3460.5|3476.2|3464.2|3472.5|3460.5|2
1624249470000|2021-06-21 04:24:30|3472.6|3460.6|3470.6|3458.6|3473|3461|3469.7|3457.7|2
1624249480000|2021-06-21 04:24:40|3470.5|3458.5|3476.5|3460.5|3476.5|3460.9|3470.5|3458.5|0
1624249490000|2021-06-21 04:24:50|3479.7|3463.7|3484.6|3464.6|3487.2|3467.2|3479.7|3463.2|0
1624249500000|2021-06-21 04:25:00|3484.7|3464.7|3488.2|3468.2|3490.1|3472.2|3484.6|3464.7|0
1624249510000|2021-06-21 04:25:10|3487.7|3467.7|3486.2|3466.2|3488.7|3468.7|3484.2|3466.1|0
1624249520000|2021-06-21 04:25:20|3485.6|3465.6|3484.7|3464.7|3485.6|3465.6|3484.2|3464.2|0
1624249530000|2021-06-21 04:25:30|3484.2|3464.2|3473.5|3461.5|3484.2|3466|3473.5|3461.5|0
1624249540000|2021-06-21 04:25:40|3473|3461|3485.8|3465.8|3485.8|3468.8|3470.6|3458.6|3
1624249550000|2021-06-21 04:25:50|3483.7|3467.7|3477.6|3461.6|3485.7|3467.7|3472.6|3458.3|5
1624249560000|2021-06-21 04:26:00|3478|3462|3477.2|3461.2|3479.5|3463.5|3473.6|3460.1|0
1624249570000|2021-06-21 04:26:10|3477.6|3461.6|3473.6|3461.6|3477.6|3462.6|3473.6|3461.1|0
1624249580000|2021-06-21 04:26:20|3473.7|3461.7|3469.8|3457.8|3473.7|3461.7|3469.8|3457.8|0
1624249590000|2021-06-21 04:26:30|3470.7|3458.7|3471.7|3459.7|3472.2|3460.2|3470.7|3458.7|0
1624249600000|2021-06-21 04:26:40|3471.3|3459.3|3471.8|3459.8|3472.2|3460.2|3469.8|3457.8|2
1624249610000|2021-06-21 04:26:50|3472.2|3460.2|3469.8|3457.8|3472.2|3460.2|3469.7|3457.7|1
1624249620000|2021-06-21 04:27:00|3469.7|3457.7|3471.3|3451.3|3471.5|3457.8|3469.7|3451.3|1
1624249630000|2021-06-21 04:27:10|3471.2|3451.2|3468.5|3448.5|3472.3|3452.3|3468.5|3448.5|0
1624249640000|2021-06-21 04:27:20|3468.4|3448.4|3464.1|3448.1|3468.4|3450.4|3464.1|3446.1|1
1624249650000|2021-06-21 04:27:30|3466.2|3446.2|3464.9|3452.9|3469.5|3453.9|3464.4|3446.2|0
1624249660000|2021-06-21 04:27:40|3465|3453|3465.5|3453.5|3465.8|3453.8|3464|3452|0
1624249670000|2021-06-21 04:27:50|3465|3453|3464.5|3452.5|3465|3453|3464.5|3452.5|0
1624249680000|2021-06-21 04:28:00|3463.6|3451.6|3461.6|3449.6|3463.6|3451.6|3461.6|3449.6|0
1624249690000|2021-06-21 04:28:10|3463.2|3447.2|3468.1|3448.1|3468.1|3448.1|3463.2|3445.3|2
1624249700000|2021-06-21 04:28:20|3466.5|3450.5|3462.1|3450.1|3466.5|3452.4|3461.6|3448.2|0
1624249710000|2021-06-21 04:28:30|3462|3450|3462.1|3450.1|3462.1|3450.1|3461.6|3449.6|0
1624249720000|2021-06-21 04:28:40|3462|3450|3466.2|3446.2|3466.2|3450.1|3461.6|3446.2|1
1624249730000|2021-06-21 04:28:50|3464.1|3448.1|3460.9|3448.9|3464.1|3449.4|3460.9|3448.1|0
1624249740000|2021-06-21 04:29:00|3461.4|3449.4|3466.3|3450.3|3466.3|3450.3|3461.4|3447.1|0
1624249750000|2021-06-21 04:29:10|3465.3|3449.3|3468.2|3452.2|3468.2|3452.2|3463.3|3449.3|0
1624249760000|2021-06-21 04:29:20|3470.3|3450.3|3468.1|3452.1|3470.3|3452.1|3468.1|3450.3|0
1624249770000|2021-06-21 04:29:30|3466.8|3450.8|3469.3|3449.3|3470.7|3452.6|3466.7|3449.3|0
1624249780000|2021-06-21 04:29:40|3469.5|3453.5|3467.3|3451.3|3471.1|3453.5|3467.3|3449.8|0
1624249790000|2021-06-21 04:29:50|3468.1|3452.1|3466.8|3450.8|3468.1|3452.1|3466.3|3450.3|0
1624257000000|2021-06-21 06:30:00|3488|3468|3485|3465|3488|3468|3481|3461|0
1624257010000|2021-06-21 06:30:10|3484.5|3464.5|3481.6|3461.6|3484.5|3464.5|3481.5|3461.5|0
1624257020000|2021-06-21 06:30:20|3482.4|3462.4|3488|3468|3488|3468|3481.9|3461.9|0
1624257030000|2021-06-21 06:30:30|3488.4|3468.4|3488.2|3468.2|3489|3469|3486.5|3466.5|0
1624257040000|2021-06-21 06:30:40|3487.7|3467.7|3486.2|3466.2|3488.7|3468.7|3486.2|3466.2|0
1624257050000|2021-06-21 06:30:50|3485.7|3465.7|3486.2|3466.2|3486.2|3466.2|3485.7|3465.7|0
1624257060000|2021-06-21 06:31:00|3486.3|3466.3|3486.8|3466.8|3489.2|3469.2|3486.3|3466.3|0
1624257070000|2021-06-21 06:31:10|3487.8|3467.8|3487.3|3467.3|3487.8|3467.8|3485.5|3465.5|0
1624257080000|2021-06-21 06:31:20|3486.8|3466.8|3490.2|3470.2|3490.2|3470.2|3485.8|3465.8|0
1624257090000|2021-06-21 06:31:30|3489.3|3469.3|3488.8|3468.8|3489.3|3469.3|3488.2|3468.2|0
1624257100000|2021-06-21 06:31:40|3489.2|3469.2|3493.1|3473.1|3493.1|3473.1|3489.2|3469.2|0
1624257110000|2021-06-21 06:31:50|3495|3475|3495.5|3475.5|3496|3476|3495|3475|0
1624257120000|2021-06-21 06:32:00|3496|3476|3497.4|3477.4|3497.4|3477.4|3495.6|3475.6|0
1624257130000|2021-06-21 06:32:10|3496.5|3476.5|3500.1|3488.1|3500.1|3488.1|3496.5|3476.5|0
1624257140000|2021-06-21 06:32:20|3502|3486|3511.6|3491.6|3511.6|3491.6|3499.3|3482.8|8
1624257150000|2021-06-21 06:32:30|3512.1|3492.1|3511.2|3491.2|3512.1|3492.1|3510.7|3490.7|0
1624257160000|2021-06-21 06:32:40|3511.7|3491.7|3507.2|3487.2|3512.1|3492.1|3507.2|3487.2|0
1624257170000|2021-06-21 06:32:50|3507.7|3487.7|3508.7|3488.7|3508.7|3488.7|3507.2|3487.2|0
1624257180000|2021-06-21 06:33:00|3509.7|3489.7|3510.7|3490.7|3510.7|3490.7|3509.6|3489.6|0
1624257190000|2021-06-21 06:33:10|3510.6|3490.6|3508.7|3488.7|3510.7|3490.7|3508.2|3488.2|0
1624257200000|2021-06-21 06:33:20|3508.6|3488.6|3504.7|3484.7|3508.6|3488.6|3504.7|3484.7|0
1624257210000|2021-06-21 06:33:30|3505.2|3485.2|3504.2|3484.2|3505.2|3485.2|3504.2|3484.2|0
1624257220000|2021-06-21 06:33:40|3503.6|3483.6|3500.2|3480.2|3503.6|3483.6|3500.2|3480.2|0
1624257230000|2021-06-21 06:33:50|3500.7|3480.7|3496.7|3476.7|3500.7|3480.7|3496.7|3476.7|0
1624257240000|2021-06-21 06:34:00|3497.2|3477.2|3497.7|3477.7|3497.7|3477.7|3497.2|3477.2|0
1624257250000|2021-06-21 06:34:10|3498.2|3478.2|3498.7|3478.7|3498.7|3478.7|3498.2|3478.2|0
1624257260000|2021-06-21 06:34:20|3498.2|3478.2|3498.2|3478.2|3498.7|3478.7|3498.2|3478.2|0
1624257270000|2021-06-21 06:34:30|3498.7|3478.7|3499.2|3479.2|3499.2|3479.2|3498.2|3478.2|0
1624257290000|2021-06-21 06:34:50|3499.7|3479.7|3500.2|3480.2|3500.2|3480.2|3499.7|3479.7|0
1624257300000|2021-06-21 06:35:00|3500.7|3480.7|3499.2|3479.2|3500.7|3480.7|3499.2|3479.2|0
1624257310000|2021-06-21 06:35:10|3498.7|3478.7|3498.2|3478.2|3498.7|3478.7|3498.2|3478.2|0
1624257320000|2021-06-21 06:35:20|3498.7|3478.7|3496.6|3480.6|3499.1|3480.6|3496.1|3478.6|0
1624257330000|2021-06-21 06:35:30|3496.1|3480.1|3499.1|3479.1|3499.1|3481.1|3496.1|3478.2|0
1624257340000|2021-06-21 06:35:40|3497.1|3481.1|3496.6|3480.6|3499.1|3481.1|3496.2|3479|0
1624257350000|2021-06-21 06:35:50|3500.1|3480.1|3500.1|3480.1|3502|3482|3500.1|3480.1|0
1624257360000|2021-06-21 06:36:00|3499.6|3479.6|3499.1|3479.1|3499.6|3479.6|3499.1|3479.1|0
1624257370000|2021-06-21 06:36:10|3496.6|3480.6|3496.2|3480.2|3496.6|3480.6|3496.2|3480.2|0
1624257380000|2021-06-21 06:36:20|3496.1|3480.1|3496.6|3480.6|3496.6|3482.1|3494.1|3480.1|0
1624257390000|2021-06-21 06:36:30|3496.1|3480.1|3496.2|3480.2|3496.6|3482.2|3494.2|3480.1|0
1624257400000|2021-06-21 06:36:40|3498.2|3478.2|3498.2|3478.2|3498.7|3478.7|3498.2|3478.2|0
1624257410000|2021-06-21 06:36:50|3499.1|3479.1|3496.7|3476.7|3499.6|3479.6|3496.6|3476.6|0
1624257420000|2021-06-21 06:37:00|3496.6|3476.6|3495.6|3475.6|3496.7|3476.7|3494.6|3474.6|0
1624257430000|2021-06-21 06:37:10|3497.6|3477.6|3494.1|3474.1|3499.1|3479.1|3494.1|3474.1|0
1624257440000|2021-06-21 06:37:20|3494.6|3474.6|3495.1|3475.1|3495.1|3475.1|3494.6|3474.6|0
1624257450000|2021-06-21 06:37:30|3495.6|3475.6|3495.1|3475.1|3496.6|3476.6|3495.1|3475.1|0
1624257460000|2021-06-21 06:37:40|3495.6|3475.6|3496.1|3476.1|3496.1|3476.1|3495.6|3475.6|0
1624257470000|2021-06-21 06:37:50|3496.6|3476.6|3496.6|3476.6|3496.6|3476.6|3496.6|3476.6|0
1624257480000|2021-06-21 06:38:00|3496.1|3476.1|3496.1|3476.1|3496.1|3476.1|3496.1|3476.1|0
1624257490000|2021-06-21 06:38:10|3495.1|3475.1|3493.1|3473.1|3495.1|3475.1|3493.1|3473.1|0
1624257500000|2021-06-21 06:38:20|3491.6|3471.6|3491.6|3471.6|3491.6|3471.6|3491.1|3471.1|0
1624257510000|2021-06-21 06:38:30|3491.1|3471.1|3489.1|3469.1|3491.1|3471.1|3488.1|3468.1|0
1624257520000|2021-06-21 06:38:40|3488.1|3468.1|3490.1|3470.1|3490.6|3470.6|3488.1|3468.1|0
1624257530000|2021-06-21 06:38:50|3489.6|3469.6|3489.6|3469.6|3489.6|3469.6|3489.6|3469.6|0
1624257540000|2021-06-21 06:39:00|3489.7|3469.7|3493.6|3473.6|3493.6|3473.6|3489.7|3469.7|0
1624257550000|2021-06-21 06:39:10|3493.1|3473.1|3493.6|3473.6|3493.6|3473.6|3493.1|3473.1|0
1624257560000|2021-06-21 06:39:20|3492.6|3472.6|3491.1|3471.1|3492.6|3472.6|3491.1|3471.1|0
1624257570000|2021-06-21 06:39:30|3490.6|3470.6|3488.1|3468.1|3490.6|3470.6|3488.1|3468.1|0
1624257580000|2021-06-21 06:39:40|3488.2|3468.2|3490.6|3470.6|3491.1|3471.1|3488.2|3468.2|0
1624257590000|2021-06-21 06:39:50|3489.6|3469.6|3492.1|3472.1|3492.6|3472.6|3489.6|3469.6|0
1624257600000|2021-06-21 06:40:00|3490.7|3470.7|3490.1|3470.1|3490.7|3472|3487.1|3468.6|0
1624257610000|2021-06-21 06:40:10|3490.6|3470.6|3494.1|3474.1|3494.1|3474.1|3490.6|3470.6|0
1624257620000|2021-06-21 06:40:20|3494.6|3474.6|3494.6|3474.6|3494.6|3474.6|3494.6|3474.6|0
1624257630000|2021-06-21 06:40:30|3495.1|3475.1|3495.1|3475.1|3495.1|3475.1|3495.1|3475.1|0
1624257640000|2021-06-21 06:40:40|3493.1|3477.1|3493.1|3477.1|3493.1|3477.1|3493.1|3477.1|0
1624257650000|2021-06-21 06:40:50|3494.5|3474.5|3494.5|3474.5|3494.5|3474.5|3494.5|3474.5|0
1624257660000|2021-06-21 06:41:00|3494.1|3474.1|3490.1|3474.1|3494.1|3474.1|3490.1|3472.6|0
1624257670000|2021-06-21 06:41:10|3489.1|3473.1|3487.1|3471.1|3489.1|3473.1|3487.1|3471.1|0
1624257690000|2021-06-21 06:41:30|3486.1|3470.1|3491.1|3475.1|3491.1|3475.1|3486.1|3470.1|0
1624257700000|2021-06-21 06:41:40|3491.5|3475.5|3491.1|3475.1|3494.1|3476.1|3491.1|3473.6|0
1624257710000|2021-06-21 06:41:50|3492.1|3472.1|3492.1|3472.1|3492.1|3474.1|3490.1|3472.1|0
1624257720000|2021-06-21 06:42:00|3491.6|3471.6|3492.1|3476.1|3493.6|3476.1|3488.6|3470.6|0
1624257730000|2021-06-21 06:42:10|3492|3476|3491.1|3475.1|3492|3476|3491.1|3475.1|0
1624257740000|2021-06-21 06:42:20|3491.6|3475.6|3492.1|3476.1|3492.1|3476.1|3491.6|3475.6|0
1624257760000|2021-06-21 06:42:40|3491.6|3475.6|3491.6|3475.6|3491.6|3475.6|3491.6|3475.6|0
1624257770000|2021-06-21 06:42:50|3492.5|3476.5|3492.6|3476.6|3492.6|3476.6|3492.5|3476.5|0
1624257780000|2021-06-21 06:43:00|3493.1|3477.1|3493.1|3477.1|3493.1|3477.1|3492.6|3476.6|0
1624257790000|2021-06-21 06:43:10|3493|3477|3493.1|3477.1|3493.1|3477.1|3492.6|3476.6|0
1624257800000|2021-06-21 06:43:20|3493|3477|3492.6|3476.6|3493|3477|3492.6|3476.6|0
1624257810000|2021-06-21 06:43:30|3493.1|3477.1|3493.1|3477.1|3493.1|3477.1|3492.6|3476.6|0
1624257820000|2021-06-21 06:43:40|3493|3477|3488.1|3472.1|3493|3477.5|3488.1|3470.6|0
1624257830000|2021-06-21 06:43:50|3487.6|3471.6|3487.6|3471.6|3487.6|3471.6|3487.1|3471.1|0
1624257850000|2021-06-21 06:44:10|3487.5|3471.5|3482.6|3466.6|3487.5|3472.6|3480.5|3466.6|0
1624257860000|2021-06-21 06:44:20|3480.5|3468.5|3489|3473|3489|3473|3480.5|3467|0
1624257870000|2021-06-21 06:44:30|3488.6|3472.6|3486.5|3470.5|3488.6|3472.6|3486.5|3470.5|0
1624257880000|2021-06-21 06:44:40|3486.1|3470.1|3484|3472|3487|3472.1|3484|3470.1|0
1624257890000|2021-06-21 06:44:50|3483.5|3471.5|3483|3471|3484|3472|3483|3471|0
1624257900000|2021-06-21 06:45:00|3482.6|3470.6|3484.5|3472.5|3484.5|3472.5|3482.5|3470.5|0
1624257910000|2021-06-21 06:45:10|3484.6|3472.6|3485|3473|3486|3474|3484.6|3472.6|0
1624257920000|2021-06-21 06:45:20|3484.6|3472.6|3486.5|3474.5|3487.5|3474.5|3484.6|3471.5|2
1624257930000|2021-06-21 06:45:30|3486|3474|3484|3472|3486|3474|3484|3472|1
1624257940000|2021-06-21 06:45:40|3483.5|3471.5|3485.5|3473.5|3485.5|3473.5|3483|3471|0
1624257950000|2021-06-21 06:45:50|3485|3473|3491.5|3479.5|3491.5|3479.5|3484.5|3472.5|4
1624257960000|2021-06-21 06:46:00|3491.4|3479.4|3492|3480|3492.9|3480.9|3491|3479|0
1624257970000|2021-06-21 06:46:10|3492.1|3480.1|3493.5|3481.5|3493.5|3481.5|3492.1|3480.1|7
1624257980000|2021-06-21 06:46:20|3494|3482|3494.5|3482.5|3495|3483|3494|3482|0
1624257990000|2021-06-21 06:46:30|3494|3482|3493.3|3481.3|3494|3482|3493.3|3481.3|0
1624258000000|2021-06-21 06:46:40|3493.4|3481.4|3494.1|3482.1|3494.1|3482.1|3493.3|3481.3|3
1624258010000|2021-06-21 06:46:50|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|0
1624258020000|2021-06-21 06:47:00|3493.7|3481.7|3494.6|3482.6|3495|3483|3493.7|3481.7|0
1624258030000|2021-06-21 06:47:10|3494.1|3482.1|3494.1|3482.1|3494.1|3482.1|3494.1|3482.1|0
1624258040000|2021-06-21 06:47:20|3493.5|3481.5|3493.5|3481.5|3493.5|3481.5|3493.5|3481.5|2
1624258050000|2021-06-21 06:47:30|3493.1|3481.1|3493.5|3481.5|3493.5|3481.5|3493.1|3481.1|0
1624258070000|2021-06-21 06:47:50|3493.6|3481.6|3493.5|3481.5|3494|3482|3493.5|3481.5|0
1624258080000|2021-06-21 06:48:00|3493.6|3481.6|3493.6|3481.6|3494|3482|3493.1|3481.1|0
1624258090000|2021-06-21 06:48:10|3493.7|3481.7|3490.7|3478.7|3493.7|3481.7|3490.6|3478.6|4
1624258100000|2021-06-21 06:48:20|3491.6|3479.6|3492.1|3480.1|3492.6|3480.6|3491.6|3479.6|0
1624258110000|2021-06-21 06:48:30|3492.6|3480.6|3492.1|3480.1|3492.6|3480.6|3491.1|3479.1|0
1624258120000|2021-06-21 06:48:40|3492.6|3480.6|3493.2|3481.2|3493.2|3481.2|3492.6|3480.6|0
1624258130000|2021-06-21 06:48:50|3493.7|3481.7|3494.1|3482.1|3494.1|3482.1|3493.7|3481.7|0
1624258140000|2021-06-21 06:49:00|3493.7|3481.7|3489.7|3477.7|3493.7|3481.7|3489.7|3477.7|4
1624258150000|2021-06-21 06:49:10|3490.1|3478.1|3490.2|3478.2|3490.2|3478.2|3490.1|3478.1|0
1624258160000|2021-06-21 06:49:20|3489.7|3477.7|3491.4|3479.4|3491.4|3479.4|3489.7|3477.7|1
1624258170000|2021-06-21 06:49:30|3491.8|3479.8|3492.3|3480.3|3492.3|3480.3|3490.5|3478.5|3
1624258180000|2021-06-21 06:49:40|3493.7|3481.7|3497|3485|3497|3485|3492.8|3480.8|2
1624258190000|2021-06-21 06:49:50|3496.5|3484.5|3499.1|3483.1|3500.6|3487.1|3496.5|3483.1|2
1624258200000|2021-06-21 06:50:00|3498.7|3482.7|3497.8|3481.8|3498.7|3483.7|3494.8|3480.8|0
1624258210000|2021-06-21 06:50:10|3498.7|3482.7|3495.3|3483.3|3498.7|3484.7|3495.3|3481.8|0
1624258220000|2021-06-21 06:50:20|3497.8|3481.8|3496.3|3484.3|3498.2|3484.3|3496.3|3481.8|0
1624258230000|2021-06-21 06:50:30|3496.2|3484.2|3495.3|3483.3|3498.2|3484.7|3495.3|3482.2|0
1624258240000|2021-06-21 06:50:40|3495.7|3483.7|3495.7|3483.7|3495.8|3483.8|3495.3|3483.3|0
1624258250000|2021-06-21 06:50:50|3495.3|3483.3|3494.3|3482.3|3495.3|3483.3|3494.3|3482.3|0
1624258260000|2021-06-21 06:51:00|3493.8|3481.8|3493.8|3481.8|3493.8|3481.8|3493.8|3481.8|0
1624258280000|2021-06-21 06:51:20|3491.9|3479.9|3489.2|3473.2|3491.9|3479.9|3485.7|3472.2|6
1624258290000|2021-06-21 06:51:30|3488.2|3472.2|3486.2|3470.2|3488.2|3473.3|3484.3|3470.2|0
1624258300000|2021-06-21 06:51:40|3484.2|3472.2|3481.3|3469.3|3484.2|3472.2|3480.8|3468.8|0
1624258310000|2021-06-21 06:51:50|3482.7|3470.7|3481.2|3469.2|3484.2|3470.7|3480.2|3467.8|0
1624258320000|2021-06-21 06:52:00|3480.7|3468.7|3481.2|3469.2|3481.2|3469.2|3480.2|3468.2|0
1624258330000|2021-06-21 06:52:10|3480.7|3468.7|3480.9|3468.9|3481.4|3469.4|3480.7|3468.7|1
1624258340000|2021-06-21 06:52:20|3481|3469|3487.3|3471.3|3487.3|3473.3|3481|3469|2
1624258350000|2021-06-21 06:52:30|3487.8|3471.8|3487.8|3471.8|3487.8|3471.8|3487.8|3471.8|0
1624258360000|2021-06-21 06:52:40|3486.1|3474.1|3488.7|3476.7|3491.5|3478.2|3486.1|3473.2|0
1624258370000|2021-06-21 06:52:50|3489.2|3477.2|3491.1|3479.1|3491.6|3479.6|3489.2|3477.2|0
1624258380000|2021-06-21 06:53:00|3490.7|3478.7|3492.2|3480.2|3494.2|3481.2|3490.7|3478.2|1
1624258390000|2021-06-21 06:53:10|3491.3|3479.3|3492.3|3480.3|3494.2|3480.3|3490.8|3478.2|0
1624258400000|2021-06-21 06:53:20|3493.1|3481.1|3490.8|3478.8|3493.1|3481.1|3490.8|3478.8|0
1624258410000|2021-06-21 06:53:30|3491.3|3479.3|3494.7|3478.7|3494.7|3479.7|3491.2|3478.7|0
1624258420000|2021-06-21 06:53:40|3493.2|3481.2|3494.7|3482.7|3495.7|3482.7|3493.2|3479.2|0
1624258430000|2021-06-21 06:53:50|3493.7|3481.7|3493.7|3481.7|3494.2|3482.2|3493.3|3481.3|0
1624258440000|2021-06-21 06:54:00|3494.7|3482.7|3494.3|3482.3|3496.1|3482.7|3493.7|3479.7|0
1624258450000|2021-06-21 06:54:10|3493.3|3481.3|3494.7|3482.7|3494.7|3482.7|3493.3|3481.3|0
1624258460000|2021-06-21 06:54:20|3493.8|3481.8|3493.8|3481.8|3493.8|3481.8|3493.8|3481.8|0
1624258480000|2021-06-21 06:54:40|3494.2|3482.2|3494.2|3482.2|3494.2|3482.2|3494.2|3482.2|0
1624258490000|2021-06-21 06:54:50|3493.8|3481.8|3493.8|3481.8|3493.8|3481.8|3493.8|3481.8|0
1624258500000|2021-06-21 06:55:00|3493.3|3481.3|3493.3|3481.3|3493.3|3481.3|3493.3|3481.3|0
1624258510000|2021-06-21 06:55:10|3493.8|3481.8|3493.3|3481.3|3493.8|3481.8|3493.3|3481.3|0
1624258520000|2021-06-21 06:55:20|3493.8|3481.8|3495.6|3483.6|3495.6|3483.6|3493.7|3481.7|0
1624258530000|2021-06-21 06:55:30|3495.7|3483.7|3500.3|3488.3|3502.7|3488.3|3495.7|3483.7|1
1624258540000|2021-06-21 06:55:40|3501.2|3489.2|3501.7|3485.7|3501.7|3489.2|3501.2|3485.7|0
1624258570000|2021-06-21 06:56:10|3500.7|3484.7|3498.2|3482.2|3500.7|3484.7|3498.2|3482.2|0
1624258580000|2021-06-21 06:56:20|3499.7|3483.7|3494.7|3478.7|3499.7|3483.7|3492.7|3478.2|0
1624258590000|2021-06-21 06:56:30|3495.2|3479.2|3494.6|3482.6|3496.7|3483.1|3494.2|3479.2|6
1624258600000|2021-06-21 06:56:40|3493.6|3481.6|3494.2|3478.2|3494.7|3481.6|3493.1|3478.2|6
1624258610000|2021-06-21 06:56:50|3493.7|3477.7|3490.8|3478.8|3493.7|3478.8|3490.8|3476.8|0
1624258620000|2021-06-21 06:57:00|3490.3|3478.3|3493.3|3477.3|3493.3|3478.3|3490.3|3476.3|0
1624258630000|2021-06-21 06:57:10|3491.2|3479.2|3490.3|3478.3|3491.2|3479.2|3490.3|3478.3|0
1624258640000|2021-06-21 06:57:20|3493.3|3477.3|3490.2|3474.2|3496|3478.2|3490.2|3472.3|0
1624258650000|2021-06-21 06:57:30|3488.7|3472.7|3485.3|3473.3|3488.7|3473.7|3485.3|3472.7|0
1624258660000|2021-06-21 06:57:40|3485.7|3473.7|3485.7|3473.7|3485.7|3473.7|3485.7|3473.7|0
1624258670000|2021-06-21 06:57:50|3488.7|3472.7|3488.7|3472.7|3489.2|3474.7|3486.2|3472.7|0
1624258680000|2021-06-21 06:58:00|3488.2|3472.2|3489.2|3473.2|3489.7|3473.7|3488.2|3472.2|0
1624258690000|2021-06-21 06:58:10|3488.8|3472.8|3488.8|3472.8|3488.8|3474.8|3486.8|3472.7|0
1624258700000|2021-06-21 06:58:20|3489.3|3473.3|3490.8|3474.8|3490.8|3476.2|3488.2|3473.3|0
1624258710000|2021-06-21 06:58:30|3491.2|3475.2|3490.7|3474.7|3491.7|3475.7|3490.7|3474.7|0
1624258720000|2021-06-21 06:58:40|3488.7|3476.7|3487.2|3471.2|3488.7|3476.7|3487.2|3471.2|0
1624258730000|2021-06-21 06:58:50|3486.3|3470.3|3486.2|3470.2|3486.7|3470.7|3486.2|3470.2|0
1624258740000|2021-06-21 06:59:00|3485.7|3469.7|3486.7|3470.7|3486.7|3471.2|3483.2|3469.7|0
1624258750000|2021-06-21 06:59:10|3487.2|3471.2|3485.2|3473.2|3487.7|3473.2|3485.2|3471.2|0
1624258760000|2021-06-21 06:59:20|3487.7|3471.7|3488.2|3472.2|3488.2|3472.2|3487.7|3471.7|0
1624258770000|2021-06-21 06:59:30|3487.7|3471.7|3488.2|3472.2|3488.2|3472.2|3487.7|3471.7|0
1624258800000|2021-06-21 07:00:00|3488.1|3472.1|3487.7|3471.7|3488.1|3472.1|3487.7|3471.7|0
1624258810000|2021-06-21 07:00:10|3486.8|3470.8|3486.8|3470.8|3486.8|3470.8|3486.8|3470.8|0
1624258820000|2021-06-21 07:00:20|3484.8|3472.8|3484.3|3472.3|3484.8|3472.8|3484.3|3472.3|0
1624258830000|2021-06-21 07:00:30|3486.4|3470.4|3486.8|3470.8|3486.8|3470.8|3486.4|3470.4|0
1624258850000|2021-06-21 07:00:50|3486.9|3470.9|3486.8|3470.8|3487.3|3471.3|3486.8|3470.8|0
1624258860000|2021-06-21 07:01:00|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|0
1624258870000|2021-06-21 07:01:10|3486.4|3470.4|3484.3|3468.3|3486.8|3472.3|3483.8|3467.8|0
1624258880000|2021-06-21 07:01:20|3484.8|3468.8|3483.8|3467.8|3484.8|3468.8|3483.8|3467.8|0
1624258900000|2021-06-21 07:01:40|3483.7|3467.7|3481.3|3469.3|3483.7|3469.3|3481.3|3465.8|0
1624258920000|2021-06-21 07:02:00|3481.8|3469.8|3481.8|3465.8|3482.3|3469.8|3481.3|3465.8|0
1624258930000|2021-06-21 07:02:10|3479.8|3467.8|3476.4|3464.4|3480.2|3468.2|3476.4|3464.4|0
1624258940000|2021-06-21 07:02:20|3475.5|3463.5|3476.4|3464.4|3476.9|3464.9|3475.5|3463.5|2
1624258950000|2021-06-21 07:02:30|3475.9|3463.9|3479.4|3467.4|3479.4|3467.4|3475|3463|2
1624258960000|2021-06-21 07:02:40|3479.3|3467.3|3478.4|3466.4|3479.4|3467.4|3478.4|3466.4|0
1624258970000|2021-06-21 07:02:50|3478.5|3466.5|3478.4|3466.4|3478.9|3466.9|3478.4|3466.4|0
1624258980000|2021-06-21 07:03:00|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.4|3465.4|0
1624258990000|2021-06-21 07:03:10|3478|3466|3475.6|3463.6|3478.4|3466.4|3475.6|3463.6|4
1624259000000|2021-06-21 07:03:20|3475.1|3463.1|3474.7|3462.7|3475.1|3463.1|3474.7|3462.7|8
1624259010000|2021-06-21 07:03:30|3475.2|3463.2|3475.6|3463.6|3476.1|3464.1|3473.8|3461.8|5
1624259020000|2021-06-21 07:03:40|3475.2|3463.2|3477.5|3465.5|3478|3466|3474.7|3462.7|0
1624259030000|2021-06-21 07:03:50|3477.1|3465.1|3476.6|3464.6|3477.1|3465.1|3476.6|3464.6|0
1624259040000|2021-06-21 07:04:00|3477.1|3465.1|3477|3465|3477.1|3465.1|3476.6|3464.6|0
1624259050000|2021-06-21 07:04:10|3477.5|3465.5|3478|3466|3478|3466|3477.5|3465.5|0
1624259060000|2021-06-21 07:04:20|3477.6|3465.6|3478.5|3466.5|3478.5|3466.5|3477.6|3465.6|0
1624259070000|2021-06-21 07:04:30|3477.5|3465.5|3478|3466|3478.5|3466.5|3477.5|3465.5|0
1624259100000|2021-06-21 07:05:00|3478.5|3466.5|3477.5|3465.5|3478.5|3466.5|3477.5|3465.5|0
1624259110000|2021-06-21 07:05:10|3474.7|3462.7|3476.2|3464.2|3476.2|3464.2|3474.7|3462.7|4
1624259120000|2021-06-21 07:05:20|3475.7|3463.7|3474.7|3462.7|3475.7|3463.7|3474.7|3462.7|0
1624259130000|2021-06-21 07:05:30|||||||||9
1624259140000|2021-06-21 07:05:40|3475.2|3463.2|3475.2|3463.2|3475.2|3463.2|3475.2|3463.2|0
1624259150000|2021-06-21 07:05:50|3474.7|3462.7|3475.2|3463.2|3475.2|3463.2|3474.7|3462.7|0
1624259160000|2021-06-21 07:06:00|3474.7|3462.7|3474.7|3462.7|3474.7|3462.7|3474.7|3462.7|0
1624259180000|2021-06-21 07:06:20|3475.1|3463.1|3474.7|3462.7|3475.1|3463.1|3474.7|3462.7|5
1624259190000|2021-06-21 07:06:30|3474.8|3462.8|3474.7|3462.7|3474.8|3462.8|3474.7|3462.7|4
1624259200000|2021-06-21 07:06:40|3474.8|3462.8|3473.8|3461.8|3474.8|3462.8|3473.8|3461.8|13
1624259210000|2021-06-21 07:06:50|3473.3|3461.3|3469.5|3457.5|3473.3|3461.3|3469.5|3457.5|2
1624259220000|2021-06-21 07:07:00|3470.9|3458.9|3474.3|3462.3|3474.3|3462.3|3470.9|3458.9|0
1624259230000|2021-06-21 07:07:10|3473.9|3461.9|3472.3|3460.3|3473.9|3461.9|3472.3|3460.3|0
1624259240000|2021-06-21 07:07:20|3472.8|3460.8|3471.4|3459.4|3472.8|3460.8|3471.4|3459.4|0
1624259250000|2021-06-21 07:07:30|3470.9|3458.9|3470.4|3458.4|3470.9|3458.9|3470.4|3458.4|0
1624259260000|2021-06-21 07:07:40|3470.5|3458.5|3471.9|3459.9|3471.9|3459.9|3470.5|3458.5|0
1624259270000|2021-06-21 07:07:50|3472.3|3460.3|3472.9|3460.9|3472.9|3460.9|3472.3|3460.3|0
1624259280000|2021-06-21 07:08:00|3473.3|3461.3|3473.3|3461.3|3473.3|3461.3|3473.3|3461.3|0
1624259290000|2021-06-21 07:08:10|3473.4|3461.4|3476.8|3460.8|3476.8|3461.8|3473.4|3459.9|0
1624259300000|2021-06-21 07:08:20|3477.4|3461.4|3479.6|3463.6|3479.6|3463.7|3475.7|3461.4|1
1624259310000|2021-06-21 07:08:30|3478.2|3462.2|3473.8|3461.8|3478.2|3462.3|3473.3|3461.3|0
1624259320000|2021-06-21 07:08:40|3473.3|3461.3|3472.4|3460.4|3473.3|3461.3|3472.4|3460.4|0
1624259330000|2021-06-21 07:08:50|3472.3|3460.3|3470.9|3458.9|3472.3|3460.3|3470.9|3458.9|0
1624259340000|2021-06-21 07:09:00|3470.5|3458.5|3470.4|3458.4|3470.9|3458.9|3470.4|3458.4|0
1624259350000|2021-06-21 07:09:10|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|0
1624259360000|2021-06-21 07:09:20|3470|3458|3471.4|3459.4|3471.4|3459.4|3470|3458|1
1624259370000|2021-06-21 07:09:30|3472.4|3460.4|3473.4|3461.4|3473.4|3461.4|3472.4|3460.4|0
1624259380000|2021-06-21 07:09:40|3473.8|3461.8|3473.4|3461.4|3475.9|3461.8|3473.4|3459.9|0
1624259390000|2021-06-21 07:09:50|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1624259400000|2021-06-21 07:10:00|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3472.9|3460.9|0
1624259430000|2021-06-21 07:10:30|3474.3|3462.3|3476.8|3460.8|3476.8|3462.3|3474.3|3460.3|0
1624259440000|2021-06-21 07:10:40|3476.4|3460.4|3477.7|3461.7|3477.7|3461.7|3476.4|3460.4|0
1624259450000|2021-06-21 07:10:50|3477.8|3461.8|3477.3|3461.3|3477.8|3461.8|3477.3|3461.3|0
1624259460000|2021-06-21 07:11:00|3477.7|3461.7|3481.7|3461.7|3481.7|3463.7|3477.7|3461.7|0
1624259470000|2021-06-21 07:11:10|3482.2|3462.2|3482.2|3466.2|3483.2|3467.2|3481.2|3462.2|0
1624259480000|2021-06-21 07:11:20|3482.1|3466.1|3478.7|3462.7|3482.1|3466.1|3478.7|3462.7|0
1624259490000|2021-06-21 07:11:30|3479.2|3463.2|3479.7|3463.7|3479.7|3463.7|3478.7|3462.7|0
1624259500000|2021-06-21 07:11:40|3480.2|3464.2|3479.7|3463.7|3480.2|3464.2|3479.7|3463.7|0
1624259510000|2021-06-21 07:11:50|3479.2|3463.2|3478.7|3462.7|3479.2|3463.2|3478.7|3462.7|0
1624259530000|2021-06-21 07:12:10|3479.2|3463.2|3479.7|3463.7|3479.7|3463.7|3479.2|3463.2|0
1624259540000|2021-06-21 07:12:20|3478.7|3462.7|3478.7|3462.7|3478.7|3462.7|3478.2|3462.2|0
1624259550000|2021-06-21 07:12:30|3479.2|3463.2|3478.2|3462.2|3479.2|3463.2|3478.2|3462.2|0
1624259560000|2021-06-21 07:12:40|3479.2|3463.2|3478.7|3462.7|3479.7|3463.7|3478.2|3462.2|0
1624259570000|2021-06-21 07:12:50|3476.1|3464.1|3474.7|3462.7|3478.7|3464.1|3474.7|3461.7|0
1624259580000|2021-06-21 07:13:00|3476.8|3460.8|3477.7|3461.7|3477.7|3461.7|3476.8|3460.8|0
1624259590000|2021-06-21 07:13:10|3475.7|3463.7|3475.2|3463.2|3475.7|3463.7|3475.2|3463.2|0
1624259600000|2021-06-21 07:13:20|3473.8|3461.8|3473.3|3461.3|3473.8|3461.8|3473.3|3461.3|0
1624259610000|2021-06-21 07:13:30|3472.7|3460.7|3472.4|3460.4|3472.8|3460.8|3471.4|3459.4|0
1624259620000|2021-06-21 07:13:40|3472.8|3460.8|3473.3|3461.3|3473.3|3461.3|3472.3|3460.3|0
1624259630000|2021-06-21 07:13:50|3471.9|3459.9|3471.9|3459.9|3471.9|3459.9|3471.9|3459.9|0
1624259640000|2021-06-21 07:14:00|3472.3|3460.3|3472.4|3460.4|3472.4|3460.4|3472.3|3460.3|0
1624259650000|2021-06-21 07:14:10|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1624259670000|2021-06-21 07:14:30|3474.3|3462.3|3473.8|3461.8|3474.3|3462.3|3473.8|3461.8|0
1624259680000|2021-06-21 07:14:40|3474.7|3462.7|3475.2|3463.2|3475.2|3463.2|3474.7|3462.7|0
1624259690000|2021-06-21 07:14:50|3474.7|3462.7|3477.7|3461.7|3477.7|3462.7|3474.7|3461.7|0
1624259700000|2021-06-21 07:15:00|3480.1|3464.1|3480.1|3464.1|3480.6|3464.6|3480.1|3464.1|0
1624259710000|2021-06-21 07:15:10|3479.6|3463.6|3480.6|3464.6|3480.6|3464.6|3479.6|3463.6|0
1624259720000|2021-06-21 07:15:20|3480.1|3464.1|3480.6|3464.6|3480.6|3464.6|3480.1|3464.1|0
1624259730000|2021-06-21 07:15:30|3481.1|3465.1|3479|3467|3481.1|3467|3479|3465.1|0
1624259750000|2021-06-21 07:15:50|3478|3466|3477.6|3465.6|3478|3466|3477.6|3465.6|0
1624259760000|2021-06-21 07:16:00|3479.1|3463.1|3476.5|3464.5|3479.1|3465|3476.5|3463.1|0
1624259770000|2021-06-21 07:16:10|3476.1|3464.1|3474.6|3462.6|3476.1|3464.1|3474.6|3462.6|0
1624259780000|2021-06-21 07:16:20|3474.1|3462.1|3475.6|3463.6|3475.6|3463.6|3474.1|3462.1|0
1624259790000|2021-06-21 07:16:30|3473.6|3461.6|3473.1|3461.1|3473.6|3461.6|3472.7|3460.7|0
1624259800000|2021-06-21 07:16:40|3472.7|3460.7|3471.7|3459.7|3472.7|3460.7|3471.7|3459.7|5
1624259810000|2021-06-21 07:16:50|3472.2|3460.2|3471.7|3459.7|3472.2|3460.2|3471.7|3459.7|7
1624259820000|2021-06-21 07:17:00|3471.8|3459.8|3474.1|3462.1|3474.1|3462.1|3471.8|3459.8|2
1624259830000|2021-06-21 07:17:10|3473.7|3461.7|3474.6|3462.6|3475.1|3463.1|3473.7|3461.7|0
1624259840000|2021-06-21 07:17:20|3473.6|3461.6|3474.6|3462.6|3474.6|3462.6|3473.1|3461.1|0
1624259850000|2021-06-21 07:17:30|3474.1|3462.1|3473.6|3461.6|3474.1|3462.1|3473.6|3461.6|0
1624259860000|2021-06-21 07:17:40|3473.2|3461.2|3473.6|3461.6|3474.1|3462.1|3473.2|3461.2|0
1624259870000|2021-06-21 07:17:50|3473.2|3461.2|3471.9|3459.9|3473.6|3461.6|3471.7|3459.7|6
1624259880000|2021-06-21 07:18:00|3471.4|3459.4|3471.4|3459.4|3471.4|3459.4|3471.4|3459.4|0
1624259890000|2021-06-21 07:18:10|3472.4|3460.4|3472.4|3460.4|3472.4|3460.4|3472.4|3460.4|0
1624259900000|2021-06-21 07:18:20|3472.8|3460.8|3472.4|3460.4|3473.3|3461.3|3472.4|3460.4|0
1624259910000|2021-06-21 07:18:30|3471.9|3459.9|3470.9|3458.9|3471.9|3459.9|3470.9|3458.9|0
1624259930000|2021-06-21 07:18:50|3471.8|3459.8|3472.8|3460.8|3472.8|3460.8|3471.8|3459.8|0
1624259940000|2021-06-21 07:19:00|3473.7|3461.7|3472.8|3460.8|3473.7|3461.7|3472.8|3460.8|0
1624259950000|2021-06-21 07:19:10|3473.3|3461.3|3474.2|3462.2|3474.7|3462.7|3472.3|3460.3|0
1624259960000|2021-06-21 07:19:20|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1624259970000|2021-06-21 07:19:30|3474.2|3462.2|3472.8|3460.8|3474.2|3462.2|3472.8|3460.8|0
1624259980000|2021-06-21 07:19:40|3472.7|3460.7|3470.5|3458.5|3472.7|3460.7|3470.4|3458.4|0
1624259990000|2021-06-21 07:19:50|3470.9|3458.9|3472.3|3460.3|3472.3|3460.3|3470.9|3458.9|0
1624260000000|2021-06-21 07:20:00|3472.8|3460.8|3474.3|3462.3|3475.2|3463.2|3472.8|3460.8|0
1624260010000|2021-06-21 07:20:10|3474.7|3462.7|3474.3|3462.3|3474.7|3462.7|3473.8|3461.8|0
1624260020000|2021-06-21 07:20:20|3473.4|3461.4|3472.4|3460.4|3473.4|3461.4|3472.4|3460.4|0
1624260030000|2021-06-21 07:20:30|3472.8|3460.8|3471.4|3459.4|3472.8|3460.8|3471.4|3459.4|0
1624260050000|2021-06-21 07:20:50|3472.4|3460.4|3472.8|3460.8|3472.8|3460.8|3472.4|3460.4|0
1624260070000|2021-06-21 07:21:10|3472.9|3460.9|3475|3463|3475|3463|3472.9|3460.9|2
1624260080000|2021-06-21 07:21:20|3474.5|3462.5|3477.7|3461.7|3477.7|3462.7|3474.3|3461.7|1
1624260090000|2021-06-21 07:21:30|3478.1|3462.1|3479.1|3463.1|3479.1|3463.1|3478.1|3462.1|0
1624260110000|2021-06-21 07:21:50|3477.3|3465.3|3474.9|3462.9|3477.4|3465.4|3474.9|3462.9|0
1624260120000|2021-06-21 07:22:00|3474|3462|3474|3462|3474|3462|3473.9|3461.9|0
1624260130000|2021-06-21 07:22:10|3474.4|3462.4|3473.5|3461.5|3474.9|3462.9|3473.5|3461.5|2
1624260140000|2021-06-21 07:22:20|3472.6|3460.6|3473.5|3461.5|3473.5|3461.5|3472.6|3460.6|0
1624260150000|2021-06-21 07:22:30|3474.4|3462.4|3473.1|3461.1|3474.4|3462.4|3473.1|3461.1|0
1624260160000|2021-06-21 07:22:40|3473.5|3461.5|3474|3462|3474|3462|3473.5|3461.5|0
1624260180000|2021-06-21 07:23:00|3473.1|3461.1|3473.1|3461.1|3473.5|3461.5|3471.6|3459.6|2
1624260190000|2021-06-21 07:23:10|3473|3461|3471|3459|3473|3461|3471|3459|1
1624260200000|2021-06-21 07:23:20|3470.9|3458.9|3470.9|3458.9|3471|3459|3470.9|3458.9|0
1624260220000|2021-06-21 07:23:40|3471.4|3459.4|3471.4|3459.4|3471.9|3459.9|3471.4|3459.4|0
1624260230000|2021-06-21 07:23:50|3470|3458|3469.5|3457.5|3470.5|3458.5|3469|3457|0
1624260240000|2021-06-21 07:24:00|3470|3458|3469.5|3457.5|3470.5|3458.5|3469.5|3457.5|0
1624260250000|2021-06-21 07:24:10|3469|3457|3462.6|3450.6|3470|3458|3462.6|3450.6|12
1624260260000|2021-06-21 07:24:20|3462.7|3450.7|3463.1|3451.1|3463.6|3451.6|3462.5|3450.5|0
1624260270000|2021-06-21 07:24:30|3463|3451|3463.1|3451.1|3463.6|3451.6|3463|3451|2
1624260280000|2021-06-21 07:24:40|3463.5|3451.5|3465|3453|3465.9|3453.9|3463.1|3451.1|0
1624260290000|2021-06-21 07:24:50|3464.9|3452.9|3464.4|3452.4|3465|3453|3464|3452|0
1624260300000|2021-06-21 07:25:00|3464|3452|3464|3452|3464|3452|3464|3452|0
1624260310000|2021-06-21 07:25:10|3463.5|3451.5|3463|3451|3463.5|3451.5|3463|3451|1
1624260330000|2021-06-21 07:25:30|3463.5|3451.5|3463.5|3451.5|3463.5|3451.5|3463|3451|2
1624260340000|2021-06-21 07:25:40|3463|3451|3462.5|3450.5|3463|3451|3462.1|3450.1|1
1624260350000|2021-06-21 07:25:50|3462.1|3450.1|3462.6|3450.6|3464|3452|3462.1|3450.1|0
1624260360000|2021-06-21 07:26:00|3463.1|3451.1|3464|3452|3464|3452|3462.1|3450.1|0
1624260370000|2021-06-21 07:26:10|3465.5|3453.5|3471.3|3455.3|3471.7|3455.7|3465.5|3453.5|0
1624260380000|2021-06-21 07:26:20|3470.8|3454.8|3467.3|3455.3|3470.8|3455.8|3467.3|3454.8|0
1624260390000|2021-06-21 07:26:30|3466.9|3454.9|3467.3|3455.3|3467.3|3455.3|3466.9|3454.9|0
1624260400000|2021-06-21 07:26:40|3469.4|3453.4|3469.8|3453.8|3470.3|3454.3|3469.4|3453.4|0
1624260410000|2021-06-21 07:26:50|3470.3|3454.3|3470.3|3454.3|3470.3|3454.3|3470.3|3454.3|0
1624260420000|2021-06-21 07:27:00|3470.7|3454.7|3471.7|3455.7|3471.7|3455.7|3470.7|3454.7|0
1624260430000|2021-06-21 07:27:10|3471.2|3455.2|3471.2|3455.2|3471.2|3455.2|3471.2|3455.2|0
1624260450000|2021-06-21 07:27:30|3464.9|3452.9|3465.3|3453.3|3465.4|3453.4|3464|3452|0
1624260460000|2021-06-21 07:27:40|3463.9|3451.9|3464.4|3452.4|3464.4|3452.4|3463.5|3451.5|0
1624260470000|2021-06-21 07:27:50|3464|3452|3466.3|3454.3|3466.3|3454.3|3464|3452|0
1624260480000|2021-06-21 07:28:00|3465.8|3453.8|3466.3|3454.3|3466.3|3454.3|3465.8|3453.8|0
1624260490000|2021-06-21 07:28:10|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|0
1624260500000|2021-06-21 07:28:20|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|0
1624260520000|2021-06-21 07:28:40|3468.7|3456.7|3468.2|3456.2|3471.2|3457.2|3468.2|3454.7|0
1624260540000|2021-06-21 07:29:00|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|0
1624260550000|2021-06-21 07:29:10|3466.8|3454.8|3467.7|3455.7|3467.7|3455.7|3466.8|3454.8|0
1624260560000|2021-06-21 07:29:20|3469.1|3457.1|3469.1|3457.1|3471.6|3457.1|3469.1|3455.6|0
1624260570000|2021-06-21 07:29:30|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|0
1624260580000|2021-06-21 07:29:40|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|0
1624260590000|2021-06-21 07:29:50|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|0
1624260600000|2021-06-21 07:30:00|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|0
1624260610000|2021-06-21 07:30:10|3470.3|3454.3|3472.7|3456.7|3472.7|3456.7|3470.3|3454.3|0
1624260620000|2021-06-21 07:30:20|3474.5|3458.5|3473.1|3457.1|3475|3459|3473.1|3457.1|0
1624260630000|2021-06-21 07:30:30|3473.6|3457.6|3473.1|3457.1|3473.6|3457.6|3473.1|3457.1|0
1624260640000|2021-06-21 07:30:40|3473.6|3457.6|3473.6|3457.6|3474.1|3458.1|3473.6|3457.6|0
1624260650000|2021-06-21 07:30:50|3473.1|3457.1|3471.7|3455.7|3473.6|3458.1|3470.1|3455.7|0
1624260660000|2021-06-21 07:31:00|3471.2|3455.2|3471.2|3455.2|3471.2|3455.2|3470.8|3454.8|0
1624260670000|2021-06-21 07:31:10|3471.3|3455.3|3474.1|3458.1|3474.1|3458.1|3471.3|3455.3|0
1624260680000|2021-06-21 07:31:20|3474.6|3458.6|3475|3459|3475|3459|3474.6|3458.6|0
1624260690000|2021-06-21 07:31:30|3474.1|3458.1|3478.7|3466.7|3479.2|3467.2|3474.1|3458.1|0
1624260700000|2021-06-21 07:31:40|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.4|3464.4|0
1624260710000|2021-06-21 07:31:50|3476.4|3464.4|3476.8|3464.8|3476.9|3464.9|3476.4|3464.4|0
1624260720000|2021-06-21 07:32:00|3476.4|3464.4|3476|3460|3476.5|3464.4|3475|3460|0
1624260730000|2021-06-21 07:32:10|3475.9|3459.9|3475|3459|3475.9|3459.9|3475|3459|0
1624260760000|2021-06-21 07:32:40|3475.5|3459.5|3475.5|3459.5|3475.5|3459.5|3475.5|3459.5|0
1624260780000|2021-06-21 07:33:00|3474.5|3458.5|3474.1|3458.1|3474.6|3458.6|3474.1|3458.1|0
1624260790000|2021-06-21 07:33:10|3471.8|3455.8|3471.2|3455.2|3472.2|3456.2|3471.2|3455.2|0
1624260800000|2021-06-21 07:33:20|3471.3|3455.3|3472.2|3456.2|3472.2|3456.2|3471.3|3455.3|0
1624260810000|2021-06-21 07:33:30|3472.7|3456.7|3473.1|3457.1|3473.1|3457.1|3472.2|3456.2|0
1624260830000|2021-06-21 07:33:50|3472.7|3456.7|3472.2|3456.2|3472.7|3456.7|3472.1|3456.1|0
1624260840000|2021-06-21 07:34:00|3472.1|3456.1|3472.2|3456.2|3472.2|3456.2|3471.6|3455.6|0
1624260850000|2021-06-21 07:34:10|3472.1|3456.1|3476.5|3460.5|3476.5|3460.5|3471.9|3455.9|0
1624260860000|2021-06-21 07:34:20|3476.3|3460.3|3473.6|3457.6|3476.3|3460.3|3473.6|3457.6|0
1624260870000|2021-06-21 07:34:30|3472.6|3456.6|3473.6|3457.6|3473.6|3457.6|3472.6|3456.6|0
1624260880000|2021-06-21 07:34:40|3474|3458|3476|3460|3476|3460|3474|3458|0
1624260910000|2021-06-21 07:35:10|3474|3462|3474|3462|3474|3462|3474|3462|0
1624260920000|2021-06-21 07:35:20|3475|3463|3475|3463|3475|3463|3475|3463|0
1624260930000|2021-06-21 07:35:30|3476|3460|3476|3460|3476|3460|3476|3460|0
1624260940000|2021-06-21 07:35:40|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|0
1624260950000|2021-06-21 07:35:50|3474|3462|3474|3462|3476|3462|3474|3459.5|0
1624260960000|2021-06-21 07:36:00|3475.5|3459.5|3474|3462|3476|3462|3474|3459.5|0
1624260970000|2021-06-21 07:36:10|3476|3460|3475.5|3459.5|3476|3460|3475|3459|0
1624260980000|2021-06-21 07:36:20|3473.6|3461.6|3474.5|3462.5|3474.5|3462.5|3473.6|3461.6|0
1624260990000|2021-06-21 07:36:30|3475.9|3463.9|3475.9|3463.9|3476.4|3464.4|3475.9|3463.9|0
1624261000000|2021-06-21 07:36:40|3475|3463|3475.5|3463.5|3476|3464|3475|3463|0
1624261010000|2021-06-21 07:36:50|3475.4|3463.4|3475|3463|3475.4|3463.4|3475|3463|0
1624261070000|2021-06-21 07:37:50|3475.5|3463.5|3475|3463|3475.5|3463.5|3475|3463|0
1624261080000|2021-06-21 07:38:00|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|0
1624261110000|2021-06-21 07:38:30|3475.4|3463.4|3475|3463|3475.4|3463.4|3475|3463|0
1624261120000|2021-06-21 07:38:40|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|0
1624261130000|2021-06-21 07:38:50|3476|3464|3476|3464|3476|3464|3476|3464|0
1624261140000|2021-06-21 07:39:00|3477.8|3465.8|3477.8|3465.8|3477.8|3465.8|3477.8|3465.8|0
1624261150000|2021-06-21 07:39:10|3477.9|3465.9|3478.2|3462.2|3479.6|3467.6|3476.8|3462.2|1
1624261160000|2021-06-21 07:39:20|3477.8|3461.8|3478.2|3462.2|3478.2|3462.2|3477.7|3461.7|0
1624261170000|2021-06-21 07:39:30|3477.7|3461.7|3476.8|3460.8|3477.7|3461.7|3476.8|3460.8|0
1624261180000|2021-06-21 07:39:40|3477.3|3461.3|3477.3|3461.3|3477.3|3461.3|3477.3|3461.3|0
1624261190000|2021-06-21 07:39:50|3475.4|3459.4|3475.4|3459.4|3475.4|3459.4|3475.4|3459.4|0
1624261210000|2021-06-21 07:40:10|3474.5|3458.5|3474.5|3458.5|3474.5|3458.5|3474.5|3458.5|0
1624261230000|2021-06-21 07:40:30|3474|3458|3474|3458|3474|3458|3474|3458|0
1624261240000|2021-06-21 07:40:40|3474.9|3458.9|3474.9|3458.9|3474.9|3458.9|3474.9|3458.9|0
1624261260000|2021-06-21 07:41:00|3475.9|3459.9|3475.4|3459.4|3475.9|3459.9|3475.4|3459.4|0
1624261300000|2021-06-21 07:41:40|3473.1|3457.1|3473.1|3457.1|3473.6|3457.6|3472.6|3456.6|0
1624261310000|2021-06-21 07:41:50|3472.7|3456.7|3471.3|3455.3|3472.7|3456.7|3471.3|3455.3|0
1624261320000|2021-06-21 07:42:00|3471.7|3455.7|3471.2|3455.2|3471.7|3455.7|3471.2|3455.2|0
1624261330000|2021-06-21 07:42:10|3471.3|3455.3|3471.7|3455.7|3471.7|3455.7|3471.3|3455.3|0
1624261350000|2021-06-21 07:42:30|3472.2|3456.2|3469.8|3453.8|3472.2|3456.2|3469.8|3453.8|0
1624261360000|2021-06-21 07:42:40|3467.8|3455.8|3467.3|3455.3|3467.8|3455.8|3467.3|3455.3|0
1624261380000|2021-06-21 07:43:00|3466.8|3454.8|3465.9|3453.9|3466.8|3454.8|3465.9|3453.9|0
1624261390000|2021-06-21 07:43:10|3465.8|3453.8|3465.4|3453.4|3465.8|3453.8|3465.3|3453.3|0
1624261400000|2021-06-21 07:43:20|3464.4|3452.4|3464|3452|3464.4|3452.4|3464|3452|0
1624261410000|2021-06-21 07:43:30|3464.5|3452.5|3463.5|3451.5|3464.5|3452.5|3463.5|3451.5|0
1624261420000|2021-06-21 07:43:40|3463.4|3451.4|3463|3451|3463.5|3451.5|3463|3451|0
1624261430000|2021-06-21 07:43:50|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|3461.6|3449.6|0
1624261440000|2021-06-21 07:44:00|3463.5|3451.5|3463.5|3451.5|3463.5|3451.5|3463.5|3451.5|0
1624261450000|2021-06-21 07:44:10|3463|3451|3463|3451|3463.5|3451.5|3463|3451|0
1624261460000|2021-06-21 07:44:20|3463.5|3451.5|3463.5|3451.5|3463.5|3451.5|3463|3451|0
1624261470000|2021-06-21 07:44:30|3464|3452|3464|3452|3464|3452|3464|3452|0
1624261480000|2021-06-21 07:44:40|3464.4|3452.4|3465.9|3453.9|3465.9|3453.9|3464.4|3452.4|0
1624261490000|2021-06-21 07:44:50|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|0
1624261500000|2021-06-21 07:45:00|3467.3|3455.3|3465|3453|3467.3|3455.3|3464.5|3452.5|0
1624261510000|2021-06-21 07:45:10|3464.9|3452.9|3464.5|3452.5|3464.9|3452.9|3464.5|3452.5|0
1624261520000|2021-06-21 07:45:20|3464.4|3452.4|3464|3452|3464.4|3452.4|3464|3452|0
1624261530000|2021-06-21 07:45:30|3464.4|3452.4|3464.5|3452.5|3464.5|3452.5|3464.4|3452.4|0
1624261540000|2021-06-21 07:45:40|3464.9|3452.9|3466.4|3454.4|3466.4|3454.4|3464.9|3452.9|0
1624261560000|2021-06-21 07:46:00|3466.8|3454.8|3469.8|3453.8|3469.8|3454.8|3466.8|3453.8|0
1624261570000|2021-06-21 07:46:10|3466.8|3454.8|3470.7|3454.7|3470.7|3454.8|3466.8|3452.8|0
1624261580000|2021-06-21 07:46:20|3470.2|3454.2|3470.3|3454.3|3470.3|3454.3|3469.8|3453.8|0
1624261590000|2021-06-21 07:46:30|3470.7|3454.7|3469.8|3453.8|3470.7|3454.7|3469.8|3453.8|0
1624261600000|2021-06-21 07:46:40|3470.2|3454.2|3471.2|3455.2|3472.2|3456.2|3470.2|3454.2|0
1624261610000|2021-06-21 07:46:50|3470.7|3454.7|3471.2|3455.2|3471.2|3455.2|3470.7|3454.7|0
1624261620000|2021-06-21 07:47:00|3471.7|3455.7|3471.2|3455.2|3471.7|3455.7|3470.7|3454.7|0
1624261630000|2021-06-21 07:47:10|3470.8|3454.8|3470.3|3454.3|3470.8|3454.8|3470.3|3454.3|0
1624261640000|2021-06-21 07:47:20|3470.8|3454.8|3470.8|3454.8|3470.8|3454.8|3470.8|3454.8|0
1624261650000|2021-06-21 07:47:30|3471.2|3455.2|3472.7|3456.7|3472.7|3456.7|3471.2|3455.2|0
1624261660000|2021-06-21 07:47:40|3474|3458|3473.6|3457.6|3474.5|3458.5|3473.6|3457.6|0
1624261670000|2021-06-21 07:47:50|3472.2|3456.2|3471.7|3455.7|3472.2|3456.2|3471.7|3455.7|0
1624261680000|2021-06-21 07:48:00|3472.2|3456.2|3472.2|3456.2|3472.2|3456.2|3472.2|3456.2|0
1624261690000|2021-06-21 07:48:10|3473.1|3457.1|3473.1|3457.1|3473.1|3457.1|3473.1|3457.1|0
1624261700000|2021-06-21 07:48:20|3472.7|3456.7|3469.9|3457.9|3472.7|3458.4|3469.9|3456.2|0
1624261710000|2021-06-21 07:48:30|3470.3|3458.3|3469.9|3457.9|3470.4|3458.4|3469.9|3457.9|1
1624261720000|2021-06-21 07:48:40|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1624261730000|2021-06-21 07:48:50|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|5
1624261740000|2021-06-21 07:49:00|3469.4|3457.4|3469.9|3457.9|3469.9|3457.9|3469.4|3457.4|1
1624261750000|2021-06-21 07:49:10|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|3470.4|3458.4|0
1624261790000|2021-06-21 07:49:50|3470.8|3458.8|3471.3|3459.3|3471.3|3459.3|3470.8|3458.8|0
1624261800000|2021-06-21 07:50:00|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|0
1624261820000|2021-06-21 07:50:20|3472.2|3460.2|3472.5|3460.5|3472.5|3460.5|3472.2|3460.2|2
1624261830000|2021-06-21 07:50:30|3473|3461|3473|3461|3473|3461|3473|3461|7
1624261840000|2021-06-21 07:50:40|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|0
1624261850000|2021-06-21 07:50:50|3472.6|3460.6|3473|3461|3473|3461|3472.6|3460.6|0
1624261870000|2021-06-21 07:51:10|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3
1624261880000|2021-06-21 07:51:20|3472.6|3460.6|3471.6|3459.6|3472.6|3460.6|3471.6|3459.6|2
1624261890000|2021-06-21 07:51:30|3471.1|3459.1|3470.2|3458.2|3471.1|3459.1|3470.2|3458.2|0
1624261900000|2021-06-21 07:51:40|3469.7|3457.7|3470.3|3458.3|3470.8|3458.8|3469.7|3457.7|4
1624261930000|2021-06-21 07:52:10|3470.7|3458.7|3471.2|3459.2|3471.2|3459.2|3470.7|3458.7|1
1624261950000|2021-06-21 07:52:30|3471.1|3459.1|3472.1|3460.1|3472.1|3460.1|3470.7|3458.7|0
1624261960000|2021-06-21 07:52:40|3472.6|3460.6|3472.7|3460.7|3472.7|3460.7|3472.6|3460.6|10
1624261970000|2021-06-21 07:52:50|3473.1|3461.1|3472.7|3460.7|3473.1|3461.1|3472.7|3460.7|0
1624261980000|2021-06-21 07:53:00|3473.1|3461.1|3477|3461|3477|3461.6|3473.1|3459.7|10
1624261990000|2021-06-21 07:53:10|3474.5|3462.5|3476.6|3460.6|3476.6|3462.5|3474.1|3460.6|0
1624262000000|2021-06-21 07:53:20|3476.1|3460.1|3474.1|3462.1|3476.1|3462.1|3474.1|3460.1|0
1624262010000|2021-06-21 07:53:30|3473.6|3461.6|3473.7|3461.7|3473.7|3461.7|3472.7|3460.7|0
1624262020000|2021-06-21 07:53:40|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|0
1624262040000|2021-06-21 07:54:00|3472.7|3460.7|3473.2|3461.2|3473.2|3461.2|3472.7|3460.7|0
1624262050000|2021-06-21 07:54:10|3473.3|3461.3|3474.2|3462.2|3474.2|3462.2|3473.3|3461.3|0
1624262060000|2021-06-21 07:54:20|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|0
1624262070000|2021-06-21 07:54:30|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|0
1624262080000|2021-06-21 07:54:40|3476.9|3464.9|3477.4|3465.4|3477.4|3465.4|3476.9|3464.9|0
1624262100000|2021-06-21 07:55:00|3476.5|3464.5|3482.6|3470.6|3484.1|3472.1|3476.5|3464.5|2
1624262110000|2021-06-21 07:55:10|3481.7|3469.7|3483.2|3467.2|3483.7|3470.2|3481.7|3467.2|0
1624262120000|2021-06-21 07:55:20|3482.8|3466.8|3482.8|3466.8|3482.8|3466.8|3482.8|3466.8|0
1624262130000|2021-06-21 07:55:30|3483.2|3467.2|3482.6|3470.6|3483.2|3470.6|3482.2|3467.2|0
1624262140000|2021-06-21 07:55:40|3482.7|3470.7|3487.8|3475.8|3487.8|3475.8|3482.6|3469|0
1624262150000|2021-06-21 07:55:50|3486.8|3474.8|3487.4|3475.4|3487.8|3475.8|3486.8|3474.8|0
1624262170000|2021-06-21 07:56:10|3487.9|3475.9|3487.5|3475.5|3488.5|3476.5|3487.5|3475.5|2
1624262180000|2021-06-21 07:56:20|3489|3477|3489|3477|3489|3477|3488|3476|0
1624262190000|2021-06-21 07:56:30|3488.9|3476.9|3489.5|3477.5|3489.5|3477.5|3488|3476|0
1624262200000|2021-06-21 07:56:40|3489|3477|3489.9|3477.9|3489.9|3477.9|3489|3477|0
1624262210000|2021-06-21 07:56:50|3490.4|3478.4|3490.4|3478.4|3490.9|3478.9|3489.9|3477.9|0
1624262220000|2021-06-21 07:57:00|3489.4|3477.4|3488.9|3476.9|3489.4|3477.4|3488|3476|0
1624262230000|2021-06-21 07:57:10|3489.9|3477.9|3489.5|3477.5|3489.9|3477.9|3488.5|3476.5|0
1624262240000|2021-06-21 07:57:20|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|3489|3477|0
1624262250000|2021-06-21 07:57:30|3490.5|3478.5|3489.9|3477.9|3490.5|3478.5|3489.9|3477.9|0
1624262260000|2021-06-21 07:57:40|3489.5|3477.5|3489|3477|3489.5|3477.5|3489|3477|0
1624262270000|2021-06-21 07:57:50|3489.4|3477.4|3489.4|3477.4|3489.4|3477.4|3489|3477|0
1624262290000|2021-06-21 07:58:10|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|0
1624262300000|2021-06-21 07:58:20|3488.5|3476.5|3489.9|3477.9|3489.9|3477.9|3488.5|3476.5|0
1624262310000|2021-06-21 07:58:30|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|0
1624262320000|2021-06-21 07:58:40|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|0
1624262330000|2021-06-21 07:58:50|3490.5|3478.5|3490.9|3478.9|3490.9|3478.9|3490.5|3478.5|0
1624262340000|2021-06-21 07:59:00|3490.4|3478.4|3490.4|3478.4|3490.9|3478.9|3490.4|3478.4|0
1624262350000|2021-06-21 07:59:10|3490.9|3478.9|3490.4|3478.4|3490.9|3478.9|3490.4|3478.4|0
1624262360000|2021-06-21 07:59:20|3490.5|3478.5|3497|3485|3497|3485|3490.5|3478.5|1
1624262370000|2021-06-21 07:59:30|3496.6|3484.6|3494.8|3478.8|3498.5|3484.6|3494.8|3478.8|0
1624262380000|2021-06-21 07:59:40|3496.2|3480.2|3496.2|3480.2|3496.2|3480.2|3496.2|3480.2|0
1624262390000|2021-06-21 07:59:50|3494.8|3478.8|3493.4|3477.4|3494.8|3478.8|3493.4|3477.4|0
1624262400000|2021-06-21 08:00:00|3493.9|3477.9|3493.9|3477.9|3493.9|3477.9|3493.9|3477.9|0
1624262410000|2021-06-21 08:00:10|3492.5|3480.5|3491.6|3475.6|3493.9|3481.9|3491.2|3475.2|5
1624262420000|2021-06-21 08:00:20|3491.2|3475.2|3490.8|3474.8|3491.3|3475.7|3487.7|3474.7|0
1624262430000|2021-06-21 08:00:30|3493.3|3473.3|3493.3|3473.3|3493.3|3473.3|3493.3|3473.3|4
1624262440000|2021-06-21 08:00:40|3493.8|3473.8|3495.5|3479.5|3496.9|3479.5|3492.3|3473.8|0
1624262450000|2021-06-21 08:00:50|3494.1|3482.1|3495.5|3483.5|3495.5|3483.5|3494.1|3482.1|0
1624262460000|2021-06-21 08:01:00|3494.1|3482.1|3494.1|3482.1|3494.1|3482.1|3494.1|3482.1|0
1624262470000|2021-06-21 08:01:10|3492.8|3480.8|3491.8|3479.8|3492.8|3480.8|3491.8|3479.8|0
1624262480000|2021-06-21 08:01:20|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|0
1624262490000|2021-06-21 08:01:30|3489.4|3477.4|3489.5|3477.5|3489.5|3477.5|3489.4|3477.4|2
1624262500000|2021-06-21 08:01:40|3489.9|3477.9|3492.8|3476.8|3492.8|3478.9|3489.5|3476.8|6
1624262510000|2021-06-21 08:01:50|3491.8|3475.8|3490.8|3474.8|3491.8|3475.8|3490.8|3474.8|0
1624262520000|2021-06-21 08:02:00|3489|3473|3487.2|3475.2|3489|3475.2|3485.1|3473|4
1624262530000|2021-06-21 08:02:10|3487.1|3475.1|3485.7|3473.7|3487.2|3475.2|3485.2|3473.2|0
1624262540000|2021-06-21 08:02:20|3487.6|3471.6|3485.1|3473.1|3487.6|3473.5|3485.1|3471.1|1
1624262550000|2021-06-21 08:02:30|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|0
1624262560000|2021-06-21 08:02:40|3486.6|3470.6|3486.2|3470.2|3487.1|3471.1|3486.2|3470.2|2
1624262580000|2021-06-21 08:03:00|3484.1|3472.1|3487.6|3471.6|3487.6|3472.1|3483.2|3470.6|6
1624262590000|2021-06-21 08:03:10|3487.1|3471.1|3486.6|3470.6|3487.1|3471.1|3486.6|3470.6|0
1624262600000|2021-06-21 08:03:20|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|3
1624262610000|2021-06-21 08:03:30|3487.1|3471.1|3486|3474|3487.1|3474|3486|3471.1|3
1624262620000|2021-06-21 08:03:40|3486.5|3474.5|3488.1|3472.1|3488.1|3474.5|3486.2|3472.1|2
1624262630000|2021-06-21 08:03:50|3487.6|3471.6|3487.6|3471.6|3487.6|3471.6|3487.6|3471.6|0
1624262640000|2021-06-21 08:04:00|3488.1|3472.1|3486.3|3474.3|3488.1|3474.3|3486.3|3472.1|0
1624262650000|2021-06-21 08:04:10|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|0
1624262660000|2021-06-21 08:04:20|3485.3|3473.3|3484.4|3472.4|3485.3|3473.3|3484.4|3472.4|1
1624262670000|2021-06-21 08:04:30|||||||||3
1624262680000|2021-06-21 08:04:40|3484.8|3472.8|3484.8|3472.8|3484.8|3472.8|3484.8|3472.8|0
1624262690000|2021-06-21 08:04:50|3483.9|3471.9|3482.8|3470.8|3483.9|3471.9|3482.8|3470.8|5
1624262700000|2021-06-21 08:05:00|3482.2|3470.2|3481.8|3469.8|3482.3|3470.3|3481.8|3469.8|0
1624262710000|2021-06-21 08:05:10|3481.3|3469.3|3482.3|3470.3|3482.3|3470.3|3481.3|3469.3|0
1624262720000|2021-06-21 08:05:20|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|0
1624262730000|2021-06-21 08:05:30|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|0
1624262740000|2021-06-21 08:05:40|3480.9|3468.9|3479.4|3467.4|3480.9|3468.9|3479.4|3467.4|0
1624262750000|2021-06-21 08:05:50|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|3477.9|3465.9|1
1624262770000|2021-06-21 08:06:10|3479.4|3467.4|3481.3|3469.3|3481.3|3469.3|3479.4|3467.4|0
1624262780000|2021-06-21 08:06:20|3480.9|3468.9|3480.9|3468.9|3480.9|3468.9|3480.9|3468.9|0
1624262790000|2021-06-21 08:06:30|3480.8|3468.8|3486.2|3470.2|3486.2|3471.2|3480.8|3468.8|0
1624262800000|2021-06-21 08:06:40|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|0
1624262810000|2021-06-21 08:06:50|3487.1|3471.1|3481.8|3469.8|3487.6|3471.6|3481.8|3469.8|0
1624262820000|2021-06-21 08:07:00|3480.9|3468.9|3480.4|3468.4|3480.9|3468.9|3480.4|3468.4|0
1624262830000|2021-06-21 08:07:10|3478.9|3466.9|3479.9|3467.9|3480.4|3468.4|3478.9|3466.9|0
1624262840000|2021-06-21 08:07:20|3479.4|3467.4|3480.4|3468.4|3480.8|3468.8|3479.4|3467.4|0
1624262850000|2021-06-21 08:07:30|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|1
1624262860000|2021-06-21 08:07:40|3480.2|3468.2|3477.9|3465.9|3480.2|3468.2|3477.9|3465.9|2
1624262870000|2021-06-21 08:07:50|3477.8|3465.8|3476.4|3464.4|3477.8|3465.8|3476.4|3464.4|2
1624262880000|2021-06-21 08:08:00|3476.3|3464.3|3475.9|3463.9|3476.3|3464.3|3474.9|3462.9|0
1624262890000|2021-06-21 08:08:10|3476.3|3464.3|3476.4|3464.4|3476.4|3464.4|3476.3|3464.3|0
1624262910000|2021-06-21 08:08:30|3476.3|3464.3|3475.9|3463.9|3476.3|3464.3|3475.9|3463.9|0
1624262920000|2021-06-21 08:08:40|3475.8|3463.8|3474.9|3462.9|3475.9|3463.9|3474.9|3462.9|0
1624262930000|2021-06-21 08:08:50|3475|3463|3476.3|3464.3|3476.3|3464.3|3475|3463|0
1624262940000|2021-06-21 08:09:00|3475.8|3463.8|3474.8|3462.8|3475.8|3463.8|3474.8|3462.8|5
1624262950000|2021-06-21 08:09:10|3475.2|3463.2|3475.2|3463.2|3475.2|3463.2|3475.2|3463.2|0
1624262960000|2021-06-21 08:09:20|3475.7|3463.7|3479.1|3467.1|3479.1|3467.1|3475.7|3463.7|1
1624262970000|2021-06-21 08:09:30|3478.6|3466.6|3479.5|3467.5|3479.5|3467.5|3478.6|3466.6|0
1624262980000|2021-06-21 08:09:40|3480|3468|3483|3467|3483.9|3468|3480|3466.1|0
1624263000000|2021-06-21 08:10:00|3483.4|3467.4|3483.4|3467.4|3483.4|3467.4|3483.4|3467.4|0
1624263010000|2021-06-21 08:10:10|3483.9|3467.9|3484.4|3468.4|3484.4|3468.4|3483.9|3467.9|0
1624263020000|2021-06-21 08:10:20|3482.2|3470.2|3484.1|3472.1|3484.1|3472.1|3482.2|3470.2|3
1624263030000|2021-06-21 08:10:30|3484|3472|3481.2|3469.2|3484|3472|3481.2|3469.2|2
1624263040000|2021-06-21 08:10:40|3481.3|3469.3|3482.2|3470.2|3482.2|3470.2|3481.3|3469.3|0
1624263050000|2021-06-21 08:10:50|3482.1|3470.1|3482.6|3470.6|3482.6|3470.6|3481.7|3469.7|3
1624263060000|2021-06-21 08:11:00|3483|3471|3484|3472|3484|3472|3483|3471|0
1624263080000|2021-06-21 08:11:20|3483.1|3471.1|3485.7|3473.7|3485.7|3473.7|3483.1|3471.1|6
1624263090000|2021-06-21 08:11:30|3484.3|3472.3|3483.7|3471.7|3485.2|3473.2|3483.7|3471.7|2
1624263100000|2021-06-21 08:11:40|3480.9|3468.9|3479.8|3467.8|3480.9|3468.9|3479.8|3467.8|11
1624263110000|2021-06-21 08:11:50|3479.9|3467.9|3479.8|3467.8|3479.9|3467.9|3479.8|3467.8|6
1624263120000|2021-06-21 08:12:00|3479.3|3467.3|3482.2|3470.2|3482.2|3470.2|3478.9|3466.9|7
1624263130000|2021-06-21 08:12:10|3481.7|3469.7|3481.7|3469.7|3482.2|3470.2|3481.2|3469.2|2
1624263140000|2021-06-21 08:12:20|3480.7|3468.7|3480.7|3468.7|3481.2|3469.2|3480.7|3468.7|3
1624263150000|2021-06-21 08:12:30|3481.2|3469.2|3482.2|3470.2|3482.2|3470.2|3481.2|3469.2|2
1624263160000|2021-06-21 08:12:40|3482.7|3470.7|3483.1|3471.1|3483.1|3471.1|3482.7|3470.7|0
1624263170000|2021-06-21 08:12:50|3483.6|3471.6|3483.6|3471.6|3483.6|3471.6|3482.7|3470.7|0
1624263180000|2021-06-21 08:13:00|3484.6|3472.6|3485|3473|3485|3473|3484.6|3472.6|0
1624263190000|2021-06-21 08:13:10|3485.1|3473.1|3489|3477|3489.5|3477|3485.1|3473|0
1624263200000|2021-06-21 08:13:20|3489.5|3477.5|3491|3479|3492|3479|3489|3476|0
1624263210000|2021-06-21 08:13:30|3491.5|3479.5|3488.5|3476.5|3491.5|3479.5|3488.5|3476.5|0
1624263220000|2021-06-21 08:13:40|3489|3477|3490.7|3478.7|3491|3479|3489|3477|0
1624263230000|2021-06-21 08:13:50|3490.6|3478.6|3487.5|3475.5|3490.6|3478.6|3487.5|3475.5|1
1624263240000|2021-06-21 08:14:00|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|0
1624263250000|2021-06-21 08:14:10|3486.2|3474.2|3486.7|3474.7|3487.2|3475.2|3486.2|3474.2|3
1624263260000|2021-06-21 08:14:20|3487.7|3475.7|3487.7|3475.7|3487.7|3475.7|3487.7|3475.7|0
1624263270000|2021-06-21 08:14:30|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|0
1624263280000|2021-06-21 08:14:40|3486.3|3474.3|3486.8|3474.8|3486.8|3474.8|3486.3|3474.3|0
1624263290000|2021-06-21 08:14:50|3487.3|3475.3|3487.7|3475.7|3488.2|3476.2|3487.3|3475.3|3
1624263300000|2021-06-21 08:15:00|3487.3|3475.3|3486.8|3474.8|3487.3|3475.3|3486.8|3474.8|2
1624263310000|2021-06-21 08:15:10|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|2
1624263320000|2021-06-21 08:15:20|3485.3|3473.3|3485.3|3473.3|3485.3|3473.3|3485.3|3473.3|0
1624263330000|2021-06-21 08:15:30|3484.4|3472.4|3480.2|3468.2|3484.4|3472.4|3480.2|3467.6|2
1624263340000|2021-06-21 08:15:40|3482.2|3466.2|3483.7|3467.7|3483.7|3467.7|3482.2|3466.2|10
1624263350000|2021-06-21 08:15:50|3484.1|3468.1|3483.2|3471.2|3484.7|3471.2|3483.2|3468.1|0
1624263360000|2021-06-21 08:16:00|3482.7|3470.7|3482.7|3470.7|3482.7|3470.7|3482.2|3470.2|0
1624263370000|2021-06-21 08:16:10|3482.2|3470.2|3481.3|3469.3|3483.2|3471.2|3481.3|3469.3|0
1624263380000|2021-06-21 08:16:20|3480.8|3468.8|3478.9|3466.9|3480.8|3468.8|3478.4|3466.4|0
1624263390000|2021-06-21 08:16:30|3478.4|3466.4|3477|3465|3478.4|3466.4|3477|3465|3
1624263400000|2021-06-21 08:16:40|3477.4|3465.4|3479.1|3463.1|3479.1|3465.4|3477.2|3463.1|4
1624263410000|2021-06-21 08:16:50|3478.6|3462.6|3479.7|3459.7|3480.2|3462.7|3477.7|3459.7|0
1624263420000|2021-06-21 08:17:00|3480.2|3460.2|3477.7|3461.7|3480.2|3462.3|3477.2|3460.2|0
1624263430000|2021-06-21 08:17:10|3477.8|3461.8|3478.2|3462.2|3478.2|3462.2|3477.7|3461.7|0
1624263440000|2021-06-21 08:17:20|3479.2|3463.2|3482.2|3462.2|3482.2|3463.2|3479.2|3462.2|0
1624263450000|2021-06-21 08:17:30|3481.7|3461.7|3481.7|3461.7|3481.7|3461.7|3481.7|3461.7|0
1624263460000|2021-06-21 08:17:40|3481.6|3461.6|3476.2|3460.2|3481.6|3461.7|3476.2|3460.2|0
1624263470000|2021-06-21 08:17:50|3476.7|3460.7|3476.3|3460.3|3477.3|3461.3|3476.2|3460.2|0
1624263480000|2021-06-21 08:18:00|3476.8|3460.8|3474.4|3458.4|3477.2|3461.2|3472.3|3458.4|0
1624263490000|2021-06-21 08:18:10|3475.3|3459.3|3470.4|3458.4|3475.3|3459.4|3470.4|3458.4|0
1624263500000|2021-06-21 08:18:20|3469|3457|3469|3457|3469.5|3457.5|3469|3457|0
1624263520000|2021-06-21 08:18:40|3468|3456|3468|3456|3469.5|3457.5|3467.6|3455.6|0
1624263530000|2021-06-21 08:18:50|3467.1|3455.1|3467.7|3451.7|3468.7|3455.1|3466|3451.7|7
1624263540000|2021-06-21 08:19:00|3468.2|3452.2|3467.8|3451.8|3468.2|3452.2|3467.3|3451.3|0
1624263550000|2021-06-21 08:19:10|3468.2|3452.2|3467.8|3451.8|3468.2|3452.2|3467.8|3451.8|0
1624263560000|2021-06-21 08:19:20|3467.7|3451.7|3466.2|3450.2|3469.2|3451.7|3466.2|3448.7|0
1624263570000|2021-06-21 08:19:30|3467.7|3447.7|3467.7|3447.7|3467.7|3449.8|3465.8|3447.7|0
1624263580000|2021-06-21 08:19:40|3468.2|3448.2|3467.2|3451.2|3468.2|3451.2|3465.8|3448.2|0
1624263600000|2021-06-21 08:20:00|3466.7|3450.7|3469.1|3453.1|3469.1|3453.1|3466.7|3450.7|0
1624263610000|2021-06-21 08:20:10|3468.6|3452.6|3468.1|3452.1|3469.1|3453.1|3467.3|3451.3|0
1624263620000|2021-06-21 08:20:20|3468.6|3452.6|3468.6|3452.6|3468.6|3452.6|3468.6|3452.6|0
1624263630000|2021-06-21 08:20:30|3468.1|3452.1|3469.3|3453.3|3469.3|3454.2|3466.2|3452.1|0
1624263640000|2021-06-21 08:20:40|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|0
1624263660000|2021-06-21 08:21:00|3469.1|3453.1|3469.1|3453.1|3469.1|3453.1|3469.1|3453.1|0
1624263670000|2021-06-21 08:21:10|3468.6|3452.6|3468.1|3452.1|3468.6|3452.6|3468.1|3452.1|0
1624263700000|2021-06-21 08:21:40|3467.7|3451.7|3467.7|3451.7|3467.7|3451.7|3467.7|3451.7|0
1624263710000|2021-06-21 08:21:50|3467.6|3451.6|3468.1|3452.1|3468.1|3452.1|3467.6|3451.6|0
1624263720000|2021-06-21 08:22:00|3468.6|3452.6|3468.1|3452.1|3468.6|3452.6|3468.1|3452.1|0
1624263730000|2021-06-21 08:22:10|3468.2|3452.2|3469.1|3453.1|3469.1|3453.1|3468.2|3452.2|0
1624263740000|2021-06-21 08:22:20|3469.5|3457.5|3469.1|3453.1|3469.6|3457.5|3467.6|3453.1|0
1624263750000|2021-06-21 08:22:30|3467.2|3455.2|3469.1|3457.1|3469.1|3457.1|3467.2|3455.2|0
1624263760000|2021-06-21 08:22:40|3469|3457|3472|3456|3472|3458|3469|3456|0
1624263770000|2021-06-21 08:22:50|3470.5|3458.5|3470|3458|3472.1|3458.5|3470|3456.1|0
1624263780000|2021-06-21 08:23:00|3472.1|3456.1|3472.1|3456.1|3472.1|3458|3470|3456.1|0
1624263790000|2021-06-21 08:23:10|3470|3458|3472.6|3456.6|3472.6|3458|3470|3456.1|0
1624263800000|2021-06-21 08:23:20|3472.5|3456.5|3472.6|3456.6|3473.1|3457.1|3472.5|3456.5|0
1624263810000|2021-06-21 08:23:30|3470.5|3458.5|3470.5|3458.5|3472.6|3458.5|3470.5|3456.6|0
1624263820000|2021-06-21 08:23:40|3472.5|3456.5|3470.7|3458.7|3472.5|3458.7|3470.7|3456.5|0
1624263830000|2021-06-21 08:23:50|3471.6|3459.6|3472.6|3456.6|3476.8|3463|3471|3456.6|0
1624263840000|2021-06-21 08:24:00|3473.5|3457.5|3473|3457|3474.5|3461.5|3469.7|3454.5|0
1624263850000|2021-06-21 08:24:10|3472.5|3456.5|3471.5|3455.5|3472.5|3456.5|3471.5|3455.5|0
1624263860000|2021-06-21 08:24:20|3472|3456|3469.4|3457.4|3472|3458|3469.4|3456|0
1624263870000|2021-06-21 08:24:30|3468|3456|3469.5|3457.5|3471.5|3457.5|3468|3455|0
1624263880000|2021-06-21 08:24:40|3471.5|3455.5|3470.4|3458.4|3472.5|3458.4|3470.4|3455.5|0
1624263890000|2021-06-21 08:24:50|3472.4|3456.4|3472|3456|3473|3459|3469.5|3456|0
1624263900000|2021-06-21 08:25:00|3470|3458|3471.5|3455.5|3473|3459|3469.5|3455|0
1624263910000|2021-06-21 08:25:10|3471|3455|3470.5|3454.5|3471|3455|3470.5|3454.5|0
1624263920000|2021-06-21 08:25:20|3471|3455|3471|3455|3471|3456.6|3468.5|3455|0
1624263930000|2021-06-21 08:25:30|3468.9|3456.9|3471|3455|3471|3456.9|3466|3452.2|0
1624263940000|2021-06-21 08:25:40|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|0
1624263950000|2021-06-21 08:25:50|3469|3457|3469|3457|3469|3457|3469|3457|0
1624263970000|2021-06-21 08:26:10|3470.5|3458.5|3470.5|3458.5|3472.5|3458.5|3470.5|3456.5|0
1624263980000|2021-06-21 08:26:20|3472.5|3456.5|3473|3457|3474|3460|3472|3456.5|0
1624263990000|2021-06-21 08:26:30|3473.5|3457.5|3475|3459|3475|3459|3473.5|3457.5|0
1624264000000|2021-06-21 08:26:40|3476|3463|3474.5|3458.5|3476|3463|3473|3458.5|0
1624264010000|2021-06-21 08:26:50|3474|3458|3474|3458|3474|3458|3474|3458|0
1624264020000|2021-06-21 08:27:00|3473.5|3457.5|3473.5|3457.5|3473.5|3457.5|3473.5|3457.5|0
1624264050000|2021-06-21 08:27:30|3471.4|3459.4|3470|3458|3471.4|3459.4|3470|3458|0
1624264080000|2021-06-21 08:28:00|3472|3456|3472|3456|3472|3456|3472|3456|0
1624264090000|2021-06-21 08:28:10|3472.5|3456.5|3472.5|3456.5|3472.5|3456.5|3472.5|3456.5|0
1624264120000|2021-06-21 08:28:40|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|0
1624264140000|2021-06-21 08:29:00|3470.2|3458.2|3470.2|3458.2|3470.2|3458.2|3470.2|3458.2|0
1624264230000|2021-06-21 08:30:30|||||||||1
1624264260000|2021-06-21 08:31:00|3472.7|3460.7|3472.7|3460.7|3472.7|3460.7|3472.7|3460.7|0
1624264270000|2021-06-21 08:31:10|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|3472.1|3460.1|0
1624264280000|2021-06-21 08:31:20|3472.1|3460.1|3472.6|3460.6|3472.6|3460.6|3472.1|3460.1|0
1624264290000|2021-06-21 08:31:30|3472.1|3460.1|3472.6|3460.6|3472.6|3460.6|3472.1|3460.1|0
1624264300000|2021-06-21 08:31:40|3474.4|3462.4|3473.6|3461.6|3474.4|3462.4|3473|3461|0
1624264310000|2021-06-21 08:31:50|3474.5|3462.5|3472.2|3460.2|3474.5|3462.5|3472.2|3460.2|0
1624264320000|2021-06-21 08:32:00|3472.1|3460.1|3472.7|3460.7|3472.7|3460.7|3472.1|3460.1|0
1624264330000|2021-06-21 08:32:10|3472.2|3460.2|3472.2|3460.2|3477.5|3463.5|3472.2|3460.2|0
1624264340000|2021-06-21 08:32:20|3472.3|3460.3|3472.2|3460.2|3472.3|3460.3|3472.2|3460.2|0
1624264370000|2021-06-21 08:32:50|3474.3|3458.3|3475.2|3459.2|3476.2|3460.2|3474.3|3458.3|0
1624264380000|2021-06-21 08:33:00|3477.5|3461.5|3477.1|3461.1|3477.5|3461.5|3475.2|3459.2|0
1624264390000|2021-06-21 08:33:10|3477.5|3461.5|3478.9|3462.9|3478.9|3463.6|3475.6|3461.5|0
1624264400000|2021-06-21 08:33:20|3477.9|3465.9|3478.4|3462.4|3478.4|3465.9|3477.9|3462.4|0
1624264410000|2021-06-21 08:33:30|3476.9|3464.9|3478|3462|3478.9|3464.9|3476.9|3462|0
1624264420000|2021-06-21 08:33:40|3477.5|3461.5|3477.5|3461.5|3477.5|3461.5|3477.5|3461.5|0
1624264430000|2021-06-21 08:33:50|3477.1|3461.1|3476.6|3460.6|3477.1|3461.1|3476.6|3460.6|0
1624264440000|2021-06-21 08:34:00|3473.2|3461.2|3472.2|3460.2|3473.2|3461.2|3472.2|3460.2|0
1624264450000|2021-06-21 08:34:10|3471.8|3459.8|3471.3|3459.3|3471.8|3459.8|3471.3|3459.3|0
1624264460000|2021-06-21 08:34:20|3470.3|3458.3|3470.3|3458.3|3470.3|3458.3|3470.3|3458.3|0
1624264470000|2021-06-21 08:34:30|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|0
1624264480000|2021-06-21 08:34:40|3471.2|3459.2|3467.6|3455.6|3471.2|3459.2|3466.2|3454.2|1
1624264490000|2021-06-21 08:34:50|3467.2|3455.2|3465.7|3453.7|3467.2|3455.2|3465.7|3453.7|1
1624264510000|2021-06-21 08:35:10|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|0
1624264540000|2021-06-21 08:35:40|3465.3|3453.3|3466.2|3454.2|3466.2|3454.2|3465.3|3453.3|0
1624264550000|2021-06-21 08:35:50|3466.1|3454.1|3465.7|3453.7|3466.1|3454.1|3465.7|3453.7|0
1624264560000|2021-06-21 08:36:00|3465.2|3453.2|3463.7|3451.7|3465.7|3453.7|3463.7|3451.7|9
1624264570000|2021-06-21 08:36:10|3465.5|3449.5|3462.5|3446.5|3465.5|3449.5|3462.5|3446.5|1
1624264580000|2021-06-21 08:36:20|3460.5|3448.5|3460|3448|3460.5|3448.5|3460|3448|0
1624264590000|2021-06-21 08:36:30|3460.4|3448.4|3460.5|3448.5|3460.5|3448.5|3460|3448|0
1624264610000|2021-06-21 08:36:50|3460.4|3448.4|3460|3448|3460.4|3448.4|3460|3448|0
1624264630000|2021-06-21 08:37:10|3462|3446|3460.5|3448.5|3463|3448.5|3460.5|3446|0
1624264640000|2021-06-21 08:37:20|3460.4|3448.4|3460|3448|3460.4|3448.4|3460|3448|0
1624264660000|2021-06-21 08:37:40|3463|3447|3463|3447|3463|3447|3463|3447|0
1624264670000|2021-06-21 08:37:50|3460.5|3448.5|3467.4|3451.4|3468.8|3451.4|3460.5|3448.5|0
1624264680000|2021-06-21 08:38:00|3466.9|3450.9|3464.9|3448.9|3466.9|3450.9|3464.9|3448.9|0
1624264690000|2021-06-21 08:38:10|3464.4|3448.4|3464.4|3448.4|3464.4|3448.4|3463.9|3447.9|0
1624264700000|2021-06-21 08:38:20|3463.9|3447.9|3463.9|3447.9|3463.9|3447.9|3463.9|3447.9|0
1624264710000|2021-06-21 08:38:30|3464.9|3448.9|3465.3|3449.3|3468.3|3450.3|3464.9|3448.3|0
1624264720000|2021-06-21 08:38:40|3465.8|3449.8|3465.3|3449.3|3465.8|3449.8|3465.3|3449.3|0
1624264730000|2021-06-21 08:38:50|3465.4|3449.4|3466.4|3450.4|3466.4|3450.4|3465.4|3449.4|0
1624264740000|2021-06-21 08:39:00|3466.9|3450.9|3466.8|3450.8|3466.9|3450.9|3466.8|3450.8|0
1624264750000|2021-06-21 08:39:10|3466.9|3450.9|3466.8|3450.8|3467.3|3451.3|3466.8|3450.8|0
1624264760000|2021-06-21 08:39:20|3466.9|3450.9|3468.9|3452.9|3468.9|3452.9|3466.9|3450.9|0
1624264770000|2021-06-21 08:39:30|3468.8|3452.8|3466.8|3454.8|3468.8|3454.8|3466.8|3452.8|0
1624264780000|2021-06-21 08:39:40|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|0
1624264790000|2021-06-21 08:39:50|3465.9|3453.9|3466.4|3454.4|3466.4|3454.4|3465.9|3453.9|0
1624264810000|2021-06-21 08:40:10|3468.4|3452.4|3469.3|3453.3|3469.3|3453.3|3468.4|3452.4|0
1624264820000|2021-06-21 08:40:20|3469.8|3453.8|3470.8|3454.8|3470.8|3454.8|3469.8|3453.8|0
1624264840000|2021-06-21 08:40:40|3471.3|3455.3|3472.4|3456.4|3474.3|3456.4|3471.3|3454.3|0
1624264850000|2021-06-21 08:40:50|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|0
1624264870000|2021-06-21 08:41:10|3472.8|3456.8|3472.8|3456.8|3473.3|3457.3|3472.8|3456.8|0
1624264880000|2021-06-21 08:41:20|3473.3|3457.3|3473.4|3457.4|3473.4|3457.4|3473.3|3457.3|0
1624264890000|2021-06-21 08:41:30|3473.8|3457.8|3473.9|3457.9|3473.9|3457.9|3473.8|3457.8|0
1624264900000|2021-06-21 08:41:40|3471.9|3459.9|3470.7|3454.7|3473.9|3459.9|3470.7|3454.7|0
1624264910000|2021-06-21 08:41:50|3472.8|3452.8|3472.8|3452.8|3472.8|3452.8|3472.8|3452.8|0
1624264920000|2021-06-21 08:42:00|3470.7|3454.7|3470.7|3454.7|3472.8|3454.7|3470.7|3452.8|0
1624264930000|2021-06-21 08:42:10|3472.8|3452.8|3469.9|3453.9|3472.8|3455.3|3469.9|3451.8|0
1624264940000|2021-06-21 08:42:20|3469.8|3453.8|3467.9|3451.9|3469.8|3453.8|3466.8|3450.8|0
1624264950000|2021-06-21 08:42:30|3467.8|3451.8|3467.8|3451.8|3467.8|3451.8|3467.8|3451.8|0
1624264970000|2021-06-21 08:42:50|3467.9|3451.9|3467.9|3451.9|3467.9|3451.9|3467.9|3451.9|0
1624264980000|2021-06-21 08:43:00|3467.4|3451.4|3466.9|3450.9|3467.4|3451.4|3466.8|3450.8|0
1624264990000|2021-06-21 08:43:10|3467.3|3451.3|3466.9|3450.9|3467.3|3451.3|3466.8|3450.8|0
1624265000000|2021-06-21 08:43:20|3466.8|3450.8|3469.3|3453.3|3469.3|3453.3|3466.3|3450.3|0
1624265010000|2021-06-21 08:43:30|3469.8|3453.8|3470.9|3454.9|3470.9|3454.9|3469.8|3453.8|0
1624265040000|2021-06-21 08:44:00|3468.9|3456.9|3472.4|3456.4|3472.4|3456.9|3468.4|3454.4|12
1624265050000|2021-06-21 08:44:10|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|0
1624265060000|2021-06-21 08:44:20|3472.4|3456.4|3472.8|3456.8|3472.8|3456.8|3472.3|3456.3|0
1624265070000|2021-06-21 08:44:30|3472.9|3456.9|3472.8|3456.8|3472.9|3456.9|3472.8|3456.8|0
1624265080000|2021-06-21 08:44:40|3472.9|3456.9|3474.8|3458.8|3474.8|3458.8|3472.9|3456.9|11
1624265090000|2021-06-21 08:44:50|3473.5|3457.5|3475.4|3455.4|3475.8|3459.8|3473.5|3455.4|0
1624265100000|2021-06-21 08:45:00|3473.4|3457.4|3473.4|3457.4|3480.1|3463.3|3473.4|3455.4|6
1624265110000|2021-06-21 08:45:10|3477.3|3457.3|3475.4|3455.4|3477.3|3457.9|3473.4|3455.4|0
1624265120000|2021-06-21 08:45:20|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|0
1624265130000|2021-06-21 08:45:30|3473.4|3457.4|3473.4|3457.4|3473.4|3457.4|3473.4|3457.4|0
1624265140000|2021-06-21 08:45:40|3472.9|3456.9|3472.9|3456.9|3472.9|3456.9|3472.9|3456.9|0
1624265150000|2021-06-21 08:45:50|3470.9|3458.9|3470.4|3458.4|3470.9|3458.9|3470.4|3458.4|0
1624265160000|2021-06-21 08:46:00|3470|3458|3470.8|3458.8|3470.8|3458.8|3469.5|3457.5|0
1624265170000|2021-06-21 08:46:10|3469.5|3457.5|3469|3457|3469.5|3457.5|3469|3457|0
1624265180000|2021-06-21 08:46:20|3468.5|3456.5|3467.6|3455.6|3468.5|3456.5|3467.6|3455.6|0
1624265190000|2021-06-21 08:46:30|||||||||10
1624265200000|2021-06-21 08:46:40|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|0
1624265210000|2021-06-21 08:46:50|3469|3457|3468.5|3456.5|3469|3457|3468.5|3456.5|0
1624265220000|2021-06-21 08:47:00|3468.1|3456.1|3468.6|3456.6|3468.6|3456.6|3468.1|3456.1|0
1624265260000|2021-06-21 08:47:40|3469|3457|3469|3457|3469|3457|3469|3457|0
1624265270000|2021-06-21 08:47:50|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|0
1624265290000|2021-06-21 08:48:10|3469.9|3457.9|3472.9|3456.9|3472.9|3458.9|3469.9|3456.9|0
1624265300000|2021-06-21 08:48:20|3473.4|3457.4|3473.4|3457.4|3474.3|3458.3|3473.4|3457.4|0
1624265310000|2021-06-21 08:48:30|3473.5|3457.5|3473.5|3457.5|3473.5|3457.5|3473.5|3457.5|0
1624265320000|2021-06-21 08:48:40|3473.9|3457.9|3473.9|3457.9|3473.9|3457.9|3473.9|3457.9|0
1624265340000|2021-06-21 08:49:00|3474.8|3458.8|3473.4|3457.4|3478.8|3460.3|3473.4|3457.4|0
1624265350000|2021-06-21 08:49:10|3473.5|3457.5|3473.4|3457.4|3474.8|3458.8|3473.4|3457.4|0
1624265360000|2021-06-21 08:49:20|3472.9|3460.9|3474.8|3458.8|3474.9|3460.9|3472.9|3458.4|0
1624265370000|2021-06-21 08:49:30|3475.3|3459.3|3478.3|3458.3|3478.3|3459.3|3475.3|3457.4|0
1624265380000|2021-06-21 08:49:40|3475.8|3459.8|3474.8|3458.8|3475.8|3459.8|3474.8|3458.8|0
1624265390000|2021-06-21 08:49:50|3473.9|3457.9|3472.9|3456.9|3473.9|3457.9|3472.9|3456.9|0
1624265400000|2021-06-21 08:50:00|3473|3457|3473.4|3457.4|3473.5|3457.5|3473|3457|0
1624265410000|2021-06-21 08:50:10|3473|3457|3470.4|3458.4|3473|3458.4|3470.4|3456.9|0
1624265460000|2021-06-21 08:51:00|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|0
1624265470000|2021-06-21 08:51:10|3474.3|3458.3|3473.9|3457.9|3474.3|3458.3|3473.9|3457.9|0
1624265480000|2021-06-21 08:51:20|3474.3|3458.3|3473.8|3457.8|3474.3|3458.3|3473.8|3457.8|0
1624265490000|2021-06-21 08:51:30|3473.9|3457.9|3473.9|3457.9|3473.9|3457.9|3473.9|3457.9|0
1624265500000|2021-06-21 08:51:40|3474.3|3458.3|3479.8|3463.8|3480.2|3464.2|3474.3|3458.3|0
1624265510000|2021-06-21 08:51:50|3480.2|3464.2|3481.7|3465.7|3482.1|3468.7|3479.7|3464.2|0
1624265520000|2021-06-21 08:52:00|3480.2|3468.2|3480.2|3468.2|3480.2|3468.2|3480.2|3468.2|0
1624265530000|2021-06-21 08:52:10|3480.6|3468.6|3480.6|3468.6|3480.6|3468.6|3480.6|3468.6|0
1624265540000|2021-06-21 08:52:20|3481.1|3469.1|3480.7|3468.7|3481.1|3469.1|3480.2|3468.2|0
1624265550000|2021-06-21 08:52:30|3481.2|3469.2|3481.1|3469.1|3481.6|3469.6|3481.1|3469.1|0
1624265560000|2021-06-21 08:52:40|3480.2|3468.2|3482.1|3466.1|3482.1|3468.2|3480.2|3466.1|0
1624265570000|2021-06-21 08:52:50|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|0
1624265580000|2021-06-21 08:53:00|3479.2|3467.2|3479.3|3463.3|3480.7|3467.2|3478.8|3462.8|0
1624265600000|2021-06-21 08:53:20|3479.8|3463.8|3478.8|3462.8|3479.8|3463.8|3478.8|3462.8|0
1624265610000|2021-06-21 08:53:30|3478.9|3462.9|3479.8|3463.8|3479.8|3463.8|3478.9|3462.9|0
1624265620000|2021-06-21 08:53:40|3479.2|3467.2|3479.7|3467.7|3480.2|3468.2|3479.2|3467.2|0
1624265630000|2021-06-21 08:53:50|3480.7|3468.7|3481.6|3469.6|3481.6|3469.6|3480.7|3468.7|0
1624265640000|2021-06-21 08:54:00|3482.1|3470.1|3485.4|3473.4|3486.3|3474.3|3482.1|3470.1|1
1624265650000|2021-06-21 08:54:10|3484.4|3472.4|3483.9|3471.9|3485.4|3473.4|3483.4|3471.4|0
1624265660000|2021-06-21 08:54:20|3483.4|3471.4|3483|3467|3483.5|3471.4|3481.5|3467|0
1624265680000|2021-06-21 08:54:40|3481.1|3469.1|3482.5|3470.5|3482.5|3470.5|3481.1|3469.1|0
1624265690000|2021-06-21 08:54:50|3481.6|3469.6|3483|3467|3483|3469.6|3481.6|3467|0
1624265700000|2021-06-21 08:55:00|3482.1|3466.1|3481.7|3465.7|3482.1|3466.1|3481.7|3465.7|0
1624265710000|2021-06-21 08:55:10|3481.6|3465.6|3481.6|3465.6|3481.6|3465.6|3481.6|3465.6|0
1624265720000|2021-06-21 08:55:20|3481.1|3465.1|3480.7|3464.7|3481.1|3465.1|3480.7|3464.7|0
1624265730000|2021-06-21 08:55:30|3481.1|3465.1|3481.1|3465.1|3481.1|3465.1|3481.1|3465.1|0
1624265740000|2021-06-21 08:55:40|3480.7|3464.7|3480.2|3464.2|3480.7|3464.7|3480.2|3464.2|0
1624265750000|2021-06-21 08:55:50|3480.3|3460.3|3480.3|3460.3|3480.3|3460.3|3480.3|3460.3|0
1624265760000|2021-06-21 08:56:00|3479.2|3463.2|3479.7|3463.7|3479.7|3463.7|3478.3|3462.3|0
1624265790000|2021-06-21 08:56:30|3480.2|3464.2|3480.7|3464.7|3480.7|3464.7|3480.2|3464.2|0
1624265800000|2021-06-21 08:56:40|3481.6|3469.6|3484.3|3472.3|3484.3|3472.3|3481.6|3469.6|0
1624265810000|2021-06-21 08:56:50|3485.3|3473.3|3485.8|3473.8|3485.8|3473.8|3485.3|3473.3|0
1624265820000|2021-06-21 08:57:00|3486.9|3474.9|3486.9|3474.9|3486.9|3474.9|3486.9|3474.9|1
1624265830000|2021-06-21 08:57:10|3488.8|3472.8|3487.5|3471.5|3488.8|3472.8|3487.5|3471.5|0
1624265840000|2021-06-21 08:57:20|3486.6|3470.6|3486|3470|3486.9|3470.9|3486|3470|0
1624265850000|2021-06-21 08:57:30|3486.1|3470.1|3487.9|3475.9|3487.9|3475.9|3486.1|3470.1|0
1624265860000|2021-06-21 08:57:40|3487.8|3475.8|3487.5|3471.5|3487.8|3475.8|3486|3471.5|0
1624265870000|2021-06-21 08:57:50|3486.4|3474.4|3487.9|3471.9|3487.9|3474.4|3486.4|3471.9|0
1624265880000|2021-06-21 08:58:00|3486.5|3470.5|3486.5|3470.5|3486.5|3470.5|3486.5|3470.5|0
1624265890000|2021-06-21 08:58:10|3487|3471|3487|3471|3487|3471|3487|3471|0
1624265900000|2021-06-21 08:58:20|3485.6|3469.6|3485.6|3469.6|3485.6|3469.6|3485.6|3469.6|0
1624265920000|2021-06-21 08:58:40|3485.1|3469.1|3485.1|3469.1|3485.1|3469.1|3485.1|3469.1|0
1624265930000|2021-06-21 08:58:50|3486.1|3466.1|3483.1|3467.1|3486.1|3467.6|3483.1|3466.1|0
1624265940000|2021-06-21 08:59:00|3485.6|3465.6|3485.1|3469.1|3485.6|3469.1|3485.1|3465.6|0
1624265950000|2021-06-21 08:59:10|3487.9|3471.9|3487.9|3471.9|3487.9|3471.9|3487.9|3471.9|0
1624265970000|2021-06-21 08:59:30|3487.5|3471.5|3486.9|3470.9|3487.9|3473.5|3485.5|3470.9|0
1624265980000|2021-06-21 08:59:40|3487.5|3467.5|3486.9|3470.9|3488.4|3470.9|3486|3467.5|0
1624266000000|2021-06-21 09:00:00|3487.4|3471.4|3486|3470|3487.5|3471.4|3486|3467.5|0
1624266010000|2021-06-21 09:00:10|3486.4|3470.4|3486.4|3470.4|3486.4|3470.4|3486.4|3470.4|0
1624266020000|2021-06-21 09:00:20|3486.9|3470.9|3487.9|3467.9|3487.9|3470.9|3486.5|3467.9|0
1624266050000|2021-06-21 09:00:50|3486|3470|3485.1|3473.1|3487.4|3473.1|3485.1|3470|0
1624266060000|2021-06-21 09:01:00|3487.3|3475.3|3487.8|3471.8|3489.3|3475.3|3487.3|3471.8|0
1624266070000|2021-06-21 09:01:10|3486.9|3470.9|3484.6|3468.6|3486.9|3470.9|3484.6|3468.6|0
1624266080000|2021-06-21 09:01:20|3487|3471|3486|3470|3487|3471|3486|3470|0
1624266090000|2021-06-21 09:01:30|3485.6|3469.6|3486|3470|3487.4|3471.4|3485.6|3469.6|0
1624266110000|2021-06-21 09:01:50|3485.6|3469.6|3485.6|3469.6|3485.6|3469.6|3485.6|3469.6|0
1624266120000|2021-06-21 09:02:00|3485.1|3469.1|3485.6|3469.6|3485.6|3469.6|3484.6|3468.6|0
1624266150000|2021-06-21 09:02:30|3484.6|3468.6|3485.6|3469.6|3485.6|3469.6|3484.6|3468.6|0
1624266170000|2021-06-21 09:02:50|3485.1|3469.1|3484.6|3468.6|3485.1|3469.1|3484.6|3468.6|0
1624266180000|2021-06-21 09:03:00|3485|3465|3485|3465|3485|3465|3485|3465|0
1624266190000|2021-06-21 09:03:10|3482.5|3462.5|3481.5|3461.5|3482.5|3462.5|3481.5|3461.5|0
1624266200000|2021-06-21 09:03:20|3482|3462|3482.5|3462.5|3482.5|3462.5|3482|3462|0
1624266210000|2021-06-21 09:03:30|3483|3463|3483.5|3463.5|3483.5|3463.5|3483|3463|0
1624266220000|2021-06-21 09:03:40|3484|3464|3484|3464|3484|3464|3484|3464|0
1624266230000|2021-06-21 09:03:50|3484.1|3464.1|3486|3470|3486|3470|3484.1|3464.1|0
1624266240000|2021-06-21 09:04:00|3486.4|3470.4|3487.4|3471.4|3487.4|3471.4|3486.4|3470.4|0
1624266250000|2021-06-21 09:04:10|3487.9|3471.9|3488.3|3472.3|3488.3|3472.3|3487.8|3471.8|0
1624266270000|2021-06-21 09:04:30|3488.8|3472.8|3489.3|3473.3|3489.3|3473.3|3488.8|3472.8|0
1624266280000|2021-06-21 09:04:40|3488.8|3472.8|3488.3|3472.3|3488.8|3472.8|3488.3|3472.3|0
1624266290000|2021-06-21 09:04:50|3487.9|3471.9|3487.4|3471.4|3487.9|3471.9|3487.4|3471.4|0
1624266300000|2021-06-21 09:05:00|3488.3|3472.3|3487.4|3467.4|3488.3|3472.3|3487.4|3467.4|0
1624266310000|2021-06-21 09:05:10|3486.5|3466.5|3485.5|3469.5|3486.5|3469.5|3485|3466.1|0
1624266320000|2021-06-21 09:05:20|3486|3470|3487.9|3471.9|3488.4|3472.4|3486|3470|0
1624266330000|2021-06-21 09:05:30|3487.4|3471.4|3487.9|3471.9|3487.9|3471.9|3487.4|3471.4|0
1624266340000|2021-06-21 09:05:40|3486.4|3474.4|3486.9|3474.9|3486.9|3474.9|3486.4|3474.4|0
1624266350000|2021-06-21 09:05:50|3488.4|3472.4|3488.4|3472.4|3488.4|3472.4|3488.4|3472.4|0
1624266360000|2021-06-21 09:06:00|3487.9|3471.9|3487.9|3471.9|3487.9|3471.9|3487.9|3471.9|0
1624266370000|2021-06-21 09:06:10|3486.1|3470.1|3486.1|3470.1|3486.1|3470.1|3486.1|3470.1|0
1624266380000|2021-06-21 09:06:20|3485.2|3469.2|3479.9|3467.9|3485.2|3469.3|3479.8|3467.3|0
1624266390000|2021-06-21 09:06:30|3480.3|3468.3|3480.3|3468.3|3480.8|3468.8|3480.3|3468.3|0
1624266400000|2021-06-21 09:06:40|3482.4|3466.4|3481.8|3469.8|3483.8|3469.8|3480.8|3466.4|0
1624266410000|2021-06-21 09:06:50|3481.3|3469.3|3481.3|3469.3|3481.3|3469.3|3481.3|3469.3|0
1624266420000|2021-06-21 09:07:00|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|0
1624266440000|2021-06-21 09:07:20|3480.4|3468.4|3479.9|3467.9|3480.4|3468.4|3479.9|3467.9|0
1624266450000|2021-06-21 09:07:30|3479.4|3467.4|3478.4|3466.4|3479.4|3467.4|3477.5|3465.5|4
1624266460000|2021-06-21 09:07:40|3478|3466|3477.5|3465.5|3478|3466|3477|3465|0
1624266470000|2021-06-21 09:07:50|3476.5|3464.5|3478.5|3462.5|3478.5|3464.5|3476.5|3462.5|0
1624266480000|2021-06-21 09:08:00|3478.3|3462.3|3474.8|3462.8|3478.3|3462.8|3474.8|3460.8|0
1624266490000|2021-06-21 09:08:10|3476.8|3460.8|3477.8|3461.8|3477.8|3461.8|3476.8|3460.8|0
1624266500000|2021-06-21 09:08:20|3477.3|3461.3|3477.3|3461.3|3477.3|3461.3|3477.3|3461.3|0
1624266510000|2021-06-21 09:08:30|3477.4|3461.4|3477.8|3461.8|3477.8|3461.8|3477.4|3461.4|0
1624266520000|2021-06-21 09:08:40|3478.3|3462.3|3477.8|3461.8|3478.3|3463.7|3475.7|3460.9|0
1624266530000|2021-06-21 09:08:50|3477.3|3461.3|3477.3|3461.3|3477.3|3461.3|3477.3|3461.3|0
1624266540000|2021-06-21 09:09:00|3477.4|3461.4|3478.3|3462.3|3478.3|3462.3|3477.4|3461.4|0
1624266550000|2021-06-21 09:09:10|3477.8|3461.8|3476.3|3464.3|3477.8|3464.3|3474.8|3461.3|3
1624266560000|2021-06-21 09:09:20|3476.7|3464.7|3476.3|3464.3|3476.8|3464.8|3476.3|3464.3|2
1624266570000|2021-06-21 09:09:30|3476.8|3464.8|3477.8|3465.8|3479.8|3465.8|3476.3|3463.8|0
1624266580000|2021-06-21 09:09:40|3478.8|3466.8|3483.7|3467.7|3483.7|3469.7|3478.8|3465.8|0
1624266590000|2021-06-21 09:09:50|3483.3|3467.3|3483.7|3467.7|3484.2|3468.2|3483.3|3467.3|0
1624266600000|2021-06-21 09:10:00|3481.6|3469.6|3478.6|3466.6|3483.2|3469.6|3478.6|3466.6|0
1624266610000|2021-06-21 09:10:10|3478.3|3466.3|3480.2|3468.2|3481.1|3469.1|3478.3|3466.3|0
1624266620000|2021-06-21 09:10:20|3479.3|3467.3|3479.2|3467.2|3481.2|3467.3|3479.2|3465.2|0
1624266630000|2021-06-21 09:10:30|3478.7|3466.7|3479.7|3467.7|3479.7|3467.7|3478.7|3466.7|0
1624266640000|2021-06-21 09:10:40|3479.2|3467.2|3479.3|3467.3|3479.3|3467.3|3478.7|3466.7|3
1624266650000|2021-06-21 09:10:50|3479.2|3467.2|3479.3|3467.3|3479.8|3467.8|3478.8|3466.8|6
1624266660000|2021-06-21 09:11:00|||||||||4
1624266670000|2021-06-21 09:11:10|3479.2|3467.2|3478.3|3466.3|3479.2|3467.2|3478.3|3466.3|4
1624266680000|2021-06-21 09:11:20|3477.8|3465.8|3477.8|3465.8|3477.8|3465.8|3477.8|3465.8|0
1624266690000|2021-06-21 09:11:30|3477.3|3465.3|3478.8|3466.8|3478.8|3466.8|3476.8|3464.8|0
1624266700000|2021-06-21 09:11:40|3479.3|3467.3|3479.3|3467.3|3479.4|3467.4|3479.3|3467.3|1
1624266710000|2021-06-21 09:11:50|3478.8|3466.8|3478.8|3466.8|3478.8|3466.8|3478.8|3466.8|5
1624266720000|2021-06-21 09:12:00|||||||||2
1624266730000|2021-06-21 09:12:10|3479.3|3467.3|3478.8|3466.8|3479.3|3467.3|3478.8|3466.8|7
1624266740000|2021-06-21 09:12:20|||||||||1
1624266780000|2021-06-21 09:13:00|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|0
1624266810000|2021-06-21 09:13:30|3479.4|3467.4|3481.8|3469.8|3481.8|3469.8|3479.4|3467.4|0
1624266820000|2021-06-21 09:13:40|3480.8|3468.8|3481.8|3469.8|3482.3|3470.3|3480.8|3468.8|0
1624266830000|2021-06-21 09:13:50|3482.3|3470.3|3483.3|3471.3|3483.3|3471.3|3481.8|3469.8|0
1624266840000|2021-06-21 09:14:00|3482.8|3470.8|3480.8|3468.8|3482.8|3470.8|3480.8|3468.8|0
1624266850000|2021-06-21 09:14:10|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|0
1624266860000|2021-06-21 09:14:20|3479.8|3467.8|3478.9|3466.9|3479.8|3467.8|3478.9|3466.9|0
1624266870000|2021-06-21 09:14:30|3477.8|3465.8|3477.8|3465.8|3477.8|3465.8|3477.8|3465.8|0
1624266880000|2021-06-21 09:14:40|3477.3|3465.3|3480.6|3464.6|3480.6|3465.3|3477.3|3464.1|30
1624266890000|2021-06-21 09:14:50|3480.5|3464.5|3479.5|3463.5|3480.5|3464.5|3479.5|3463.5|0
1624266900000|2021-06-21 09:15:00|3478.1|3462.1|3476.6|3460.6|3478.1|3462.1|3476.6|3460.6|0
1624266910000|2021-06-21 09:15:10|3477.5|3461.5|3477.5|3461.5|3478|3462|3477.5|3461.5|0
1624266920000|2021-06-21 09:15:20|3477.1|3461.1|3479.1|3463.1|3479.1|3463.1|3477.1|3461.1|0
1624266930000|2021-06-21 09:15:30|3482|3462|3477.2|3465.2|3482|3465.2|3476.7|3462|22
1624266940000|2021-06-21 09:15:40|3476.7|3464.7|3476.6|3464.6|3477.6|3465.6|3476.6|3464.6|0
1624266960000|2021-06-21 09:16:00|3476.1|3464.1|3474.6|3462.6|3476.1|3464.1|3474.6|3462.6|0
1624266970000|2021-06-21 09:16:10|3475.6|3463.6|3478.2|3462.2|3478.2|3463.6|3475.2|3461.7|0
1624266980000|2021-06-21 09:16:20|3478.6|3462.6|3477.6|3465.6|3478.6|3465.6|3477.1|3462.6|0
1624266990000|2021-06-21 09:16:30|3478.1|3466.1|3479.1|3467.1|3480.1|3467.1|3478.1|3464.1|0
1624267000000|2021-06-21 09:16:40|3479.5|3467.5|3484|3468|3484|3469|3479.5|3467.5|0
1624267010000|2021-06-21 09:16:50|3483|3471|3483|3471|3484|3472|3483|3471|0
1624267020000|2021-06-21 09:17:00|3483.5|3471.5|3483.5|3471.5|3483.5|3471.5|3483.5|3471.5|0
1624267030000|2021-06-21 09:17:10|3483|3471|3482.6|3470.6|3483.1|3471.1|3482.6|3470.6|0
1624267040000|2021-06-21 09:17:20|3482.5|3470.5|3481.1|3469.1|3482.5|3470.5|3481.1|3469.1|0
1624267050000|2021-06-21 09:17:30|3481.2|3469.2|3483.2|3467.2|3483.2|3469.2|3481.1|3467.2|0
1624267060000|2021-06-21 09:17:40|3483.1|3467.1|3481.1|3469.1|3483.1|3469.1|3481.1|3467.1|0
1624267070000|2021-06-21 09:17:50|3483.2|3467.2|3480.2|3468.2|3483.2|3468.2|3480.2|3466.2|0
1624267080000|2021-06-21 09:18:00|3481.2|3469.2|3479.6|3467.6|3481.2|3469.2|3479.6|3467.6|0
1624267100000|2021-06-21 09:18:20|3480|3468|3479.1|3467.1|3480|3468|3479.1|3467.1|0
1624267120000|2021-06-21 09:18:40|3480|3468|3480|3468|3480|3468|3480|3468|0
1624267140000|2021-06-21 09:19:00|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|0
1624267150000|2021-06-21 09:19:10|3479.1|3467.1|3479.1|3467.1|3479.1|3467.1|3479.1|3467.1|0
1624267170000|2021-06-21 09:19:30|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|0
1624267220000|2021-06-21 09:20:20|3479.1|3467.1|3479.1|3467.1|3479.1|3467.1|3478.6|3466.6|0
1624267230000|2021-06-21 09:20:30|3478.6|3466.6|3476.1|3464.1|3478.6|3466.6|3476.1|3464.1|0
1624267240000|2021-06-21 09:20:40|3475.6|3463.6|3475.6|3463.6|3476.1|3464.1|3475.1|3463.1|0
1624267260000|2021-06-21 09:21:00|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|0
1624267270000|2021-06-21 09:21:10|3475.6|3463.6|3475.1|3463.1|3475.6|3463.6|3475.1|3463.1|0
1624267280000|2021-06-21 09:21:20|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|0
1624267290000|2021-06-21 09:21:30|3475.7|3463.7|3476.2|3464.2|3476.2|3464.2|3475.7|3463.7|1
1624267310000|2021-06-21 09:21:50|3476.7|3464.7|3475.7|3463.7|3476.7|3464.7|3475.7|3463.7|0
1624267320000|2021-06-21 09:22:00|3475.2|3463.2|3474.7|3462.7|3475.2|3463.2|3474.7|3462.7|0
1624267330000|2021-06-21 09:22:10|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|0
1624267380000|2021-06-21 09:23:00|3474.3|3462.3|3474.7|3462.7|3474.7|3462.7|3474.3|3462.3|0
1624267400000|2021-06-21 09:23:20|3475.2|3463.2|3473.7|3461.7|3475.2|3463.2|3473.7|3461.7|0
1624267440000|2021-06-21 09:24:00|3474.2|3462.2|3473.7|3461.7|3474.2|3462.2|3473.7|3461.7|0
1624267480000|2021-06-21 09:24:40|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|0
1624267490000|2021-06-21 09:24:50|3473.7|3461.7|3475.1|3463.1|3475.1|3463.1|3473.7|3461.7|0
1624267500000|2021-06-21 09:25:00|3475.6|3463.6|3478.1|3466.1|3478.1|3466.1|3475.6|3463.6|0
1624267520000|2021-06-21 09:25:20|3477.1|3465.1|3476.6|3464.6|3477.1|3465.1|3476.6|3464.6|0
1624267530000|2021-06-21 09:25:30|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|0
1624267540000|2021-06-21 09:25:40|3475.6|3463.6|3474.7|3462.7|3475.6|3463.6|3474.7|3462.7|0
1624267550000|2021-06-21 09:25:50|3474.2|3462.2|3475.2|3463.2|3475.2|3463.2|3474.2|3462.2|0
1624267560000|2021-06-21 09:26:00|3477.7|3465.7|3476.2|3464.2|3477.7|3465.7|3475.7|3463.7|0
1624267570000|2021-06-21 09:26:10|3473.8|3461.8|3473.7|3461.7|3473.8|3461.8|3473.7|3461.7|0
1624267590000|2021-06-21 09:26:30|3473.2|3461.2|3469.7|3453.7|3473.2|3461.2|3469.7|3453.7|2
1624267600000|2021-06-21 09:26:40|3469.8|3453.8|3468.8|3456.8|3469.8|3456.8|3468.3|3452.3|0
1624267610000|2021-06-21 09:26:50|3468.7|3456.7|3468.3|3452.3|3469.8|3456.7|3468.3|3452.3|0
1624267620000|2021-06-21 09:27:00|3468.2|3452.2|3465.8|3449.8|3468.2|3452.2|3465.8|3449.8|0
1624267630000|2021-06-21 09:27:10|3465.7|3449.7|3466.8|3450.8|3466.9|3452.3|3464.3|3449.3|0
1624267640000|2021-06-21 09:27:20|3466.9|3450.9|3464.3|3452.3|3468.3|3452.8|3464.3|3450.8|0
1624267650000|2021-06-21 09:27:30|3466.8|3450.8|3464.8|3452.8|3466.8|3452.8|3464.8|3450.8|0
1624267660000|2021-06-21 09:27:40|3464.3|3452.3|3466.8|3450.8|3466.8|3452.8|3464.3|3450.8|0
1624267670000|2021-06-21 09:27:50|3467.3|3451.3|3467.8|3451.8|3467.8|3451.8|3466.8|3450.8|0
1624267680000|2021-06-21 09:28:00|3468.7|3452.7|3468.7|3452.7|3469.2|3455.2|3467.2|3452.7|0
1624267690000|2021-06-21 09:28:10|3469.3|3453.3|3472.2|3456.2|3472.3|3456.2|3466.9|3452.3|1
1624267700000|2021-06-21 09:28:20|3472.3|3456.3|3471.3|3455.3|3473.2|3457.2|3471.3|3455.3|0
1624267710000|2021-06-21 09:28:30|3471.2|3455.2|3470.7|3454.7|3471.2|3455.2|3470.7|3454.7|0
1624267720000|2021-06-21 09:28:40|3470.2|3454.2|3471.2|3455.2|3471.8|3455.8|3470.2|3454.2|0
1624267730000|2021-06-21 09:28:50|3470.8|3454.8|3470.8|3454.8|3470.8|3454.8|3470.8|3454.8|0
1624267740000|2021-06-21 09:29:00|3471.3|3455.3|3470.8|3454.8|3471.3|3455.3|3470.8|3454.8|0
1624267750000|2021-06-21 09:29:10|3469.4|3457.4|3472.8|3456.8|3472.8|3457.9|3469.4|3456.4|0
1624267760000|2021-06-21 09:29:20|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|3473.3|3457.3|0
1624267780000|2021-06-21 09:29:40|3472.8|3456.8|3473.8|3457.8|3473.8|3457.8|3472.8|3456.8|0
1624267790000|2021-06-21 09:29:50|3474.3|3458.3|3472.3|3456.3|3474.3|3458.3|3472.3|3456.3|0
1624267800000|2021-06-21 09:30:00|3474.4|3454.4|3475.4|3455.4|3475.4|3458.4|3474.4|3454.4|0
1624267810000|2021-06-21 09:30:10|3474.9|3454.9|3471.9|3455.9|3474.9|3458.4|3471.9|3454.9|0
1624267820000|2021-06-21 09:30:20|3472.4|3456.4|3469.9|3453.9|3472.4|3456.4|3469.9|3453.9|0
1624267830000|2021-06-21 09:30:30|3470.5|3454.5|3470.4|3454.4|3470.5|3454.5|3470.4|3454.4|0
1624267840000|2021-06-21 09:30:40|3470.6|3454.6|3470.5|3458.5|3473.4|3458.5|3470.5|3454.6|0
1624267860000|2021-06-21 09:31:00|3469.6|3457.6|3469.1|3457.1|3469.6|3457.6|3469.1|3457.1|0
1624267870000|2021-06-21 09:31:10|3468.6|3456.6|3471.4|3455.4|3471.4|3457|3468.6|3455.4|1
1624267880000|2021-06-21 09:31:20|3468.9|3456.9|3469.1|3453.1|3471.4|3456.9|3468.9|3453.1|0
1624267890000|2021-06-21 09:31:30|3469|3453|3469|3453|3469|3453|3469|3453|0
1624267900000|2021-06-21 09:31:40|3466.9|3454.9|3469|3453|3469|3454.9|3466.9|3452.9|0
1624267910000|2021-06-21 09:31:50|3469.1|3453.1|3469.1|3453.1|3469.1|3453.1|3469|3453|0
1624267920000|2021-06-21 09:32:00|3469|3453|3470.9|3454.9|3470.9|3454.9|3469|3453|0
1624267930000|2021-06-21 09:32:10|3466.9|3452.9|3470.9|3454.9|3470.9|3454.9|3466.9|3452.9|0
1624267940000|2021-06-21 09:32:20|3470.4|3454.4|3470.5|3454.5|3470.5|3454.5|3470.4|3454.4|0
1624267950000|2021-06-21 09:32:30|3469.5|3453.5|3469.5|3453.5|3469.5|3453.5|3469.5|3453.5|0
1624267980000|2021-06-21 09:33:00|3470|3454|3467.4|3451.4|3470|3454|3466.1|3450.1|0
1624267990000|2021-06-21 09:33:10|3466.9|3450.9|3462.5|3446.5|3466.9|3450.9|3462.4|3446.4|0
1624268010000|2021-06-21 09:33:30|3462.9|3446.9|3462.5|3446.5|3462.9|3446.9|3462.5|3446.5|0
1624268020000|2021-06-21 09:33:40|3462.4|3446.4|3459|3447|3462.4|3447.9|3459|3446.4|0
1624268030000|2021-06-21 09:33:50|3461.1|3445.1|3462|3446|3462|3447.9|3459.9|3445.1|0
1624268040000|2021-06-21 09:34:00|3459.9|3447.9|3462|3446|3462|3447.9|3459.9|3446|0
1624268050000|2021-06-21 09:34:10|3461.5|3445.5|3462|3446|3462|3446|3461.5|3445.5|0
1624268060000|2021-06-21 09:34:20|3457.1|3445.1|3454.7|3442.7|3457.1|3445.1|3454.7|3442.7|0
1624268070000|2021-06-21 09:34:30|3454.8|3442.8|3454.7|3442.7|3454.8|3442.8|3454.7|3442.7|0
1624268080000|2021-06-21 09:34:40|3454.3|3442.3|3454.8|3442.8|3454.8|3442.8|3454.3|3442.3|0
1624268090000|2021-06-21 09:34:50|3456.7|3444.7|3454.3|3442.3|3456.7|3444.7|3454.3|3442.3|0
1624268100000|2021-06-21 09:35:00|3454.7|3442.7|3451.5|3439.5|3454.7|3442.7|3451.5|3439.5|1
1624268110000|2021-06-21 09:35:10|3452.5|3440.5|3452|3440|3452.5|3440.5|3451.9|3439.9|3
1624268120000|2021-06-21 09:35:20|3451.5|3439.5|3449.6|3437.6|3452.4|3440.4|3449.6|3437.6|3
1624268130000|2021-06-21 09:35:30|3448.7|3436.7|3451.2|3439.2|3451.2|3439.2|3448.2|3436.2|4
1624268140000|2021-06-21 09:35:40|3451.1|3439.1|3451.1|3439.1|3451.6|3439.6|3451.1|3439.1|0
1624268150000|2021-06-21 09:35:50|3452.9|3436.9|3452.9|3436.9|3452.9|3436.9|3452.9|3436.9|0
1624268160000|2021-06-21 09:36:00|3452.8|3436.8|3456.3|3436.3|3456.3|3438.3|3452.8|3435.3|0
1624268170000|2021-06-21 09:36:10|3454.3|3438.3|3451.4|3431.4|3454.3|3438.3|3450.5|3431.4|0
1624268180000|2021-06-21 09:36:20|3451.3|3431.3|3450.4|3430.4|3451.3|3431.3|3450.4|3430.4|0
1624268190000|2021-06-21 09:36:30|3449.9|3429.9|3447|3431|3449.9|3431|3447|3429.9|0
1624268200000|2021-06-21 09:36:40|3445.9|3429.9|3445.1|3429.1|3445.9|3429.9|3444.1|3428.1|0
1624268210000|2021-06-21 09:36:50|3445.5|3429.5|3447|3431|3447|3431|3445.5|3429.5|0
1624268220000|2021-06-21 09:37:00|3446.1|3430.1|3444.6|3428.6|3446.5|3430.5|3444.6|3428.6|0
1624268230000|2021-06-21 09:37:10|3445.6|3429.6|3447.5|3431.5|3447.5|3431.5|3445.6|3429.6|0
1624268240000|2021-06-21 09:37:20|3450|3430|3446.5|3430.5|3450.5|3432.5|3446.5|3430|0
1624268250000|2021-06-21 09:37:30|3447|3431|3446|3430|3447|3431|3446|3430|0
1624268270000|2021-06-21 09:37:50|3446.5|3430.5|3445.6|3429.6|3446.5|3430.5|3445.6|3429.6|0
1624268280000|2021-06-21 09:38:00|3445.1|3429.1|3441.1|3429.1|3445.1|3429.1|3441.1|3427.6|0
1624268290000|2021-06-21 09:38:10|3443.2|3427.2|3443.6|3427.6|3444.6|3430.1|3441.6|3427.2|0
1624268300000|2021-06-21 09:38:20|3441.6|3429.6|3445.1|3429.1|3445.1|3429.6|3441.6|3427.6|0
1624268310000|2021-06-21 09:38:30|3443|3431|3445.6|3429.6|3445.6|3431.1|3443|3427.6|0
1624268320000|2021-06-21 09:38:40|3446|3430|3449|3429|3449.9|3432.3|3446|3429|0
1624268330000|2021-06-21 09:38:50|3447.9|3431.9|3451.8|3431.8|3451.8|3431.9|3447.9|3430.8|0
1624268340000|2021-06-21 09:39:00|3452.3|3432.3|3452.8|3432.8|3453.3|3433.3|3452.3|3432.3|0
1624268350000|2021-06-21 09:39:10|3452.3|3432.3|3451.8|3431.8|3452.8|3432.8|3451.3|3431.3|0
1624268360000|2021-06-21 09:39:20|3452.3|3432.3|3451.3|3431.3|3452.3|3432.3|3451.3|3431.3|0
1624268370000|2021-06-21 09:39:30|3451.4|3431.4|3454.2|3434.2|3454.2|3434.2|3451.4|3431.4|0
1624268380000|2021-06-21 09:39:40|3453.8|3433.8|3452.8|3432.8|3453.8|3433.8|3452.8|3432.8|0
1624268390000|2021-06-21 09:39:50|3452.3|3432.3|3453.3|3433.3|3453.3|3433.3|3452.3|3432.3|0
1624268400000|2021-06-21 09:40:00|3452.8|3432.8|3451.8|3431.8|3452.8|3432.8|3451.8|3431.8|0
1624268410000|2021-06-21 09:40:10|3452.3|3432.3|3453.8|3433.8|3453.8|3433.8|3451.8|3431.8|0
1624268420000|2021-06-21 09:40:20|3453.7|3433.7|3453.8|3433.8|3453.8|3433.8|3452.8|3432.8|0
1624268430000|2021-06-21 09:40:30|3453.9|3433.9|3455.8|3435.8|3456.3|3436.3|3453.9|3433.9|0
1624268440000|2021-06-21 09:40:40|3455.7|3435.7|3454.7|3434.7|3455.7|3435.7|3454.7|3434.7|0
1624268450000|2021-06-21 09:40:50|3454.8|3434.8|3455.2|3435.2|3455.2|3435.2|3454.8|3434.8|0
1624268460000|2021-06-21 09:41:00|3454.7|3434.7|3454.7|3434.7|3454.7|3434.7|3454.7|3434.7|0
1624268470000|2021-06-21 09:41:10|3453.7|3433.7|3453.7|3433.7|3453.7|3433.7|3453.7|3433.7|0
1624268480000|2021-06-21 09:41:20|3454.8|3434.8|3455.2|3435.2|3455.2|3435.2|3454.7|3434.7|0
1624268490000|2021-06-21 09:41:30|3454.7|3434.7|3454.7|3434.7|3454.7|3434.7|3454.7|3434.7|0
1624268500000|2021-06-21 09:41:40|3454.8|3434.8|3455.8|3435.8|3455.8|3435.8|3454.8|3434.8|0
1624268510000|2021-06-21 09:41:50|3456.2|3436.2|3458.2|3438.2|3458.2|3438.2|3456.2|3436.2|0
1624268520000|2021-06-21 09:42:00|3458.7|3438.7|3456.7|3436.7|3458.7|3438.7|3456.7|3436.7|0
1624268550000|2021-06-21 09:42:30|3457.7|3437.7|3457.7|3437.7|3457.7|3437.7|3457.7|3437.7|0
1624268560000|2021-06-21 09:42:40|3457.3|3441.3|3459.8|3439.8|3459.8|3441.8|3457.3|3439.8|0
1624268570000|2021-06-21 09:42:50|3460.3|3440.3|3460.3|3440.3|3460.3|3440.3|3460.3|3440.3|0
1624268580000|2021-06-21 09:43:00|3462.8|3442.8|3463.3|3443.3|3463.3|3443.3|3462.8|3442.8|0
1624268590000|2021-06-21 09:43:10|3463.8|3443.8|3465.8|3445.8|3466.3|3446.3|3463.8|3443.8|0
1624268600000|2021-06-21 09:43:20|3465.7|3445.7|3465.7|3445.7|3467.2|3447.2|3465.7|3445.7|0
1624268610000|2021-06-21 09:43:30|3465.8|3445.8|3466.2|3446.2|3466.2|3446.2|3465.8|3445.8|0
1624268620000|2021-06-21 09:43:40|3465.7|3445.7|3465.7|3445.7|3465.7|3445.7|3464.7|3444.7|0
1624268630000|2021-06-21 09:43:50|3465.2|3445.2|3465.2|3445.2|3465.2|3445.2|3465.2|3445.2|0
1624268650000|2021-06-21 09:44:10|3465.3|3445.3|3465.7|3445.7|3465.7|3445.7|3465.3|3445.3|0
1624268680000|2021-06-21 09:44:40|3465.8|3445.8|3467.6|3447.6|3467.6|3447.6|3465.8|3445.8|0
1624268700000|2021-06-21 09:45:00|3467.2|3447.2|3467.2|3447.2|3467.2|3447.2|3467.2|3447.2|0
1624268710000|2021-06-21 09:45:10|3466.7|3446.7|3467.2|3447.2|3467.2|3447.2|3466.7|3446.7|0
1624268720000|2021-06-21 09:45:20|3467.7|3447.7|3467.7|3447.7|3467.7|3447.7|3467.7|3447.7|0
1624268750000|2021-06-21 09:45:50|3468.2|3448.2|3468.2|3448.2|3468.2|3448.2|3468.2|3448.2|0
1624268780000|2021-06-21 09:46:20|3467.7|3447.7|3466.7|3446.7|3467.7|3447.7|3466.7|3446.7|0
1624268790000|2021-06-21 09:46:30|3467.2|3447.2|3467.2|3455.2|3467.2|3455.2|3467.2|3447.2|0
1624268800000|2021-06-21 09:46:40|3469.7|3453.7|3471|3455|3471|3455|3469.6|3453.6|0
1624268810000|2021-06-21 09:46:50|3470.5|3454.5|3470.5|3454.5|3470.5|3454.5|3470.5|3454.5|0
1624268830000|2021-06-21 09:47:10|3470.1|3454.1|3470.1|3454.1|3470.1|3454.1|3470.1|3454.1|0
1624268840000|2021-06-21 09:47:20|3471|3455|3470.4|3458.4|3471.9|3458.4|3470.4|3455|0
1624268870000|2021-06-21 09:47:50|3470|3458|3470|3458|3470|3458|3470|3458|0
1624268930000|2021-06-21 09:48:50|3471.5|3455.5|3471.5|3455.5|3471.5|3455.5|3471.5|3455.5|0
1624268950000|2021-06-21 09:49:10|3471|3455|3468.7|3448.7|3471|3455|3468.2|3448.2|0
1624268960000|2021-06-21 09:49:20|3468.2|3448.2|3469.2|3449.2|3469.2|3449.2|3468.2|3448.2|0
1624268970000|2021-06-21 09:49:30|3468.7|3448.7|3468.7|3448.7|3468.7|3448.7|3468.7|3448.7|0
1624268980000|2021-06-21 09:49:40|3468.2|3448.2|3468.2|3448.2|3468.2|3448.2|3468.2|3448.2|0
1624268990000|2021-06-21 09:49:50|3465.9|3449.9|3465.8|3445.8|3466.7|3449.9|3465.3|3445.3|0
1624269000000|2021-06-21 09:50:00|3465.3|3445.3|3466.7|3446.7|3466.7|3446.7|3465.3|3445.3|0
1624269010000|2021-06-21 09:50:10|3466.8|3446.8|3467.8|3447.8|3467.8|3447.8|3466.8|3446.8|0
1624269020000|2021-06-21 09:50:20|3467.3|3447.3|3467.2|3447.2|3467.8|3447.8|3460.2|3441.7|0
1624269030000|2021-06-21 09:50:30|3466.3|3446.3|3467.2|3447.2|3467.2|3447.2|3465.3|3445.3|0
1624269040000|2021-06-21 09:50:40|3467.3|3447.3|3467.7|3447.7|3467.7|3447.7|3467.2|3447.2|0
1624269050000|2021-06-21 09:50:50|3468.6|3448.6|3470.6|3450.6|3470.6|3450.6|3468.6|3448.6|0
1624269060000|2021-06-21 09:51:00|3468.6|3452.6|3469.6|3453.6|3469.6|3453.6|3468.6|3452.6|0
1624269070000|2021-06-21 09:51:10|3469.1|3453.1|3469.1|3453.1|3469.1|3453.1|3469.1|3453.1|0
1624269080000|2021-06-21 09:51:20|3470.6|3450.6|3470.5|3450.5|3470.6|3452.6|3468.6|3450.5|0
1624269100000|2021-06-21 09:51:40|3470.1|3450.1|3469.1|3453.1|3470.1|3453.1|3469.1|3449.1|0
1624269110000|2021-06-21 09:51:50|3470.6|3450.6|3471|3451|3471|3453.1|3469.1|3450.6|0
1624269120000|2021-06-21 09:52:00|3470.1|3450.1|3469.6|3449.6|3470.1|3450.1|3469.6|3449.6|0
1624269140000|2021-06-21 09:52:20|3470.6|3450.6|3468.2|3452.2|3470.6|3452.2|3467.7|3450.6|0
1624269150000|2021-06-21 09:52:30|3468.6|3452.6|3471|3451|3471|3452.6|3468.6|3450|0
1624269160000|2021-06-21 09:52:40|3471.4|3451.4|3471.4|3451.4|3471.9|3451.9|3470|3450|0
1624269170000|2021-06-21 09:52:50|3470.6|3450.6|3470.6|3450.6|3470.6|3450.6|3470.6|3450.6|0
1624269190000|2021-06-21 09:53:10|3469.6|3453.6|3470.9|3454.9|3470.9|3454.9|3469.6|3453.6|0
1624269200000|2021-06-21 09:53:20|3469.5|3457.5|3471.8|3459.8|3472.8|3459.8|3469.5|3456.8|0
1624269210000|2021-06-21 09:53:30|3471.3|3459.3|3471.8|3459.8|3471.8|3459.8|3471.3|3459.3|0
1624269230000|2021-06-21 09:53:50|3473.7|3457.7|3472.4|3456.4|3473.7|3459.4|3470.4|3455.4|0
1624269240000|2021-06-21 09:54:00|3471.9|3455.9|3471.9|3455.9|3471.9|3455.9|3471.9|3455.9|0
1624269250000|2021-06-21 09:54:10|3472.4|3456.4|3470.4|3458.4|3472.4|3458.4|3470.4|3456.4|0
1624269260000|2021-06-21 09:54:20|3472.4|3456.4|3470.9|3458.9|3472.4|3458.9|3470.4|3456.4|0
1624269270000|2021-06-21 09:54:30|3471.4|3459.4|3470|3458|3472.8|3459.4|3470|3455.4|0
1624269280000|2021-06-21 09:54:40|3470.9|3458.9|3470.9|3458.9|3472.7|3459.3|3470.7|3456.7|0
1624269290000|2021-06-21 09:54:50|3472.8|3456.8|3471.4|3455.4|3472.8|3456.8|3470|3454|0
1624269300000|2021-06-21 09:55:00|3471|3455|3473.2|3461.2|3473.2|3461.2|3471|3455|14
1624269310000|2021-06-21 09:55:10|3473.7|3461.7|3474.1|3462.1|3474.1|3462.1|3473.7|3461.7|18
1624269320000|2021-06-21 09:55:20|3474.4|3458.4|3471.4|3459.4|3474.4|3460.3|3470.8|3457.3|4
1624269330000|2021-06-21 09:55:30|3471.8|3459.8|3472.3|3460.3|3472.3|3460.3|3471.8|3459.8|0
1624269340000|2021-06-21 09:55:40|3473.9|3461.9|3473.8|3461.8|3473.9|3461.9|3473.8|3461.8|0
1624269350000|2021-06-21 09:55:50|3473.3|3461.3|3472.8|3460.8|3474.3|3461.3|3472.4|3458.3|5
1624269360000|2021-06-21 09:56:00|3474.7|3458.7|3474.8|3458.8|3474.8|3458.8|3474.7|3458.7|3
1624269370000|2021-06-21 09:56:10|3472.8|3460.8|3473.8|3461.8|3473.8|3461.8|3472.8|3460.8|0
1624269390000|2021-06-21 09:56:30|3475.8|3459.8|3475.8|3459.8|3475.8|3459.8|3475.8|3459.8|0
1624269400000|2021-06-21 09:56:40|3474.7|3458.7|3474.1|3458.1|3474.7|3459.9|3471.8|3455.8|0
1624269410000|2021-06-21 09:56:50|3472.2|3456.2|3472.7|3456.7|3473.2|3459.2|3470.7|3456.2|0
1624269420000|2021-06-21 09:57:00|3472.2|3456.2|3474.6|3458.6|3476|3458.6|3472.2|3454|0
1624269430000|2021-06-21 09:57:10|3474.7|3458.7|3473.7|3461.7|3477.4|3461.7|3473.7|3457.4|0
1624269440000|2021-06-21 09:57:20|3478.4|3458.4|3478|3462|3479.5|3462|3478|3458.4|0
1624269460000|2021-06-21 09:57:40|3477.1|3461.1|3475.2|3463.2|3477.1|3463.7|3475.2|3461.1|0
1624269470000|2021-06-21 09:57:50|3474.8|3462.8|3476.1|3456.1|3477.1|3462.8|3474.8|3455.6|0
1624269480000|2021-06-21 09:58:00|3472.8|3460.8|3473.8|3461.8|3473.8|3461.8|3472.8|3460.8|0
1624269490000|2021-06-21 09:58:10|3474.3|3462.3|3475.8|3463.8|3478|3463.8|3473.8|3458|0
1624269500000|2021-06-21 09:58:20|3479|3459|3478.3|3466.3|3479|3466.3|3475|3459|0
1624269510000|2021-06-21 09:58:30|3478.8|3466.8|3477.1|3465.1|3482.4|3466.8|3472.7|3458.7|0
1624269520000|2021-06-21 09:58:40|3477.2|3465.2|3479.3|3467.3|3479.3|3467.3|3477.2|3465.2|0
1624269530000|2021-06-21 09:58:50|3480.2|3468.2|3481.1|3469.1|3481.7|3469.7|3479.7|3467.7|0
1624269540000|2021-06-21 09:59:00|3480.1|3468.1|3481.1|3469.1|3481.1|3469.1|3480.1|3468.1|0
1624269550000|2021-06-21 09:59:10|3480.1|3468.1|3481|3469|3482.1|3469|3480.1|3466.1|0
1624269560000|2021-06-21 09:59:20|3481.5|3469.5|3481.1|3469.1|3481.5|3469.5|3480.1|3468.1|1
1624269570000|2021-06-21 09:59:30|3482.1|3466.1|3481.6|3465.6|3482.1|3468.6|3480.1|3465.6|0
1624269580000|2021-06-21 09:59:40|3482|3466|3480|3468|3482.5|3468|3480|3465.5|0
1624269590000|2021-06-21 09:59:50|3482|3466|3482.5|3466.5|3482.5|3466.5|3482|3466|0
1624329000000|2021-06-22 02:30:00|3532|3512|3531.5|3511.5|3532|3512|3531.5|3511.5|0
1624329010000|2021-06-22 02:30:10|3532.1|3512.1|3532|3512|3532.5|3512.5|3532|3512|0
1624329030000|2021-06-22 02:30:30|3528|3508|3529.4|3509.4|3529.7|3509.7|3526.5|3506.5|0
1624329040000|2021-06-22 02:30:40|3529.8|3509.8|3533.1|3513.1|3533.1|3513.1|3529.8|3509.8|0
1624329050000|2021-06-22 02:30:50|3533.3|3513.3|3534.7|3514.7|3535.2|3515.2|3533.3|3513.3|0
1624329060000|2021-06-22 02:31:00|3535.1|3515.1|3536.6|3516.6|3538.4|3518.4|3535.1|3515.1|0
1624329070000|2021-06-22 02:31:10|3535.7|3515.7|3533.7|3513.7|3535.7|3515.7|3533.7|3513.7|0
1624329080000|2021-06-22 02:31:20|3533.4|3513.4|3532.9|3512.9|3533.4|3513.4|3532.9|3512.9|0
1624329090000|2021-06-22 02:31:30|3532.5|3512.5|3534.9|3514.9|3534.9|3514.9|3532.5|3512.5|0
1624329100000|2021-06-22 02:31:40|3536.3|3516.3|3538.4|3518.4|3540.2|3521.4|3533.4|3516|3
1624329110000|2021-06-22 02:31:50|3539.8|3519.8|3539.8|3519.8|3540.8|3520.8|3539.8|3519.8|0
1624329120000|2021-06-22 02:32:00|3539.9|3519.9|3542.7|3522.7|3542.7|3522.7|3539.8|3519.8|0
1624329130000|2021-06-22 02:32:10|3544.6|3524.6|3544.2|3528.2|3545.7|3529.8|3541.8|3523.7|0
1624329140000|2021-06-22 02:32:20|3541.3|3521.3|3539.7|3519.7|3541.3|3521.3|3537.2|3519.7|0
1624329150000|2021-06-22 02:32:30|3540.2|3520.2|3537.7|3521.7|3540.2|3521.7|3537.7|3519.7|0
1624329160000|2021-06-22 02:32:40|3537.2|3521.2|3537.2|3521.2|3537.2|3521.2|3537.2|3521.2|0
1624329170000|2021-06-22 02:32:50|3536.7|3520.7|3531.7|3511.7|3536.7|3522.6|3531.7|3511.7|0
1624329180000|2021-06-22 02:33:00|3532.1|3512.1|3532.2|3512.2|3532.7|3512.7|3531.2|3511.2|0
1624329190000|2021-06-22 02:33:10|3531.7|3511.7|3531.5|3511.5|3531.7|3511.7|3531|3511|0
1624329200000|2021-06-22 02:33:20|3530|3510|3527.6|3507.6|3530|3510|3527.6|3507.6|0
1624329210000|2021-06-22 02:33:30|3527.1|3507.1|3527.7|3507.7|3527.7|3507.7|3526.6|3506.6|0
1624329220000|2021-06-22 02:33:40|3529.6|3509.6|3529.2|3509.2|3530.3|3511.3|3527.3|3509.2|0
1624329230000|2021-06-22 02:33:50|3529.7|3509.7|3527.8|3511.8|3530.3|3511.8|3527.3|3509.2|0
1624329240000|2021-06-22 02:34:00|3529.8|3509.8|3531.7|3515.7|3533.3|3515.7|3528.8|3509.8|0
1624329250000|2021-06-22 02:34:10|3531.8|3515.8|3531.7|3515.7|3531.8|3515.8|3531.3|3515.3|0
1624329270000|2021-06-22 02:34:30|3531.2|3515.2|3529.8|3509.8|3531.5|3517.2|3528.7|3509.8|0
1624329280000|2021-06-22 02:34:40|3528.8|3508.8|3528.9|3508.9|3528.9|3508.9|3528.8|3508.8|0
1624329290000|2021-06-22 02:34:50|3527.5|3507.5|3528.9|3508.9|3528.9|3508.9|3527.5|3507.5|0
1624329300000|2021-06-22 02:35:00|3527|3507|3525.2|3509.2|3527|3509.2|3525.2|3507|0
1624329310000|2021-06-22 02:35:10|3523.7|3511.7|3526.4|3506.4|3526.4|3511.7|3523.2|3505.9|0
1624329320000|2021-06-22 02:35:20|3526|3506|3526|3506|3526|3506|3525.5|3505.5|0
1624329330000|2021-06-22 02:35:30|3525.5|3505.5|3525.5|3505.5|3525.5|3505.5|3525.5|3505.5|0
1624329340000|2021-06-22 02:35:40|3524.6|3504.6|3521|3501|3524.6|3504.6|3520|3500|0
1624329350000|2021-06-22 02:35:50|3521.1|3501.1|3523.1|3503.1|3523.5|3503.5|3521.1|3501.1|0
1624329360000|2021-06-22 02:36:00|3524|3504|3521.7|3505.7|3524|3507.2|3521.7|3503.5|0
1624329370000|2021-06-22 02:36:10|3523.8|3503.8|3523.3|3503.3|3524.2|3504.2|3523.3|3503.3|0
1624329380000|2021-06-22 02:36:20|3524.2|3504.2|3522.1|3502.1|3524.2|3504.8|3520.8|3502.1|0
1624329390000|2021-06-22 02:36:30|3522.2|3502.2|3524.1|3504.1|3524.1|3504.1|3522.2|3502.2|0
1624329400000|2021-06-22 02:36:40|3524|3504|3520.7|3500.7|3524|3504|3520.7|3500.7|0
1624329410000|2021-06-22 02:36:50|3521.1|3501.1|3520.9|3500.9|3521.1|3501.1|3520.7|3500.7|0
1624329420000|2021-06-22 02:37:00|3521.4|3501.4|3522.8|3506.8|3522.8|3506.8|3521.4|3501.4|0
1624329440000|2021-06-22 02:37:20|3523.7|3507.7|3523.7|3507.7|3523.7|3507.7|3523.7|3507.7|0
1624329450000|2021-06-22 02:37:30|3522.8|3506.8|3522.3|3506.3|3522.8|3506.8|3522.3|3506.3|0
1624329460000|2021-06-22 02:37:40|3522.8|3506.8|3521.3|3501.3|3522.8|3506.8|3521.3|3501.3|0
1624329470000|2021-06-22 02:37:50|3520.8|3500.8|3517.9|3497.9|3520.8|3500.8|3517.8|3497.8|0
1624329480000|2021-06-22 02:38:00|3518.3|3498.3|3518.9|3498.9|3518.9|3498.9|3517.4|3497.4|0
1624329490000|2021-06-22 02:38:10|3518.8|3498.8|3516.4|3496.4|3518.8|3498.8|3516.4|3496.4|0
1624329500000|2021-06-22 02:38:20|3516|3496|3515.9|3495.9|3516|3496|3515.9|3495.9|0
1624329510000|2021-06-22 02:38:30|3516.4|3496.4|3516.9|3496.9|3517.4|3497.4|3516.4|3496.4|0
1624329520000|2021-06-22 02:38:40|3517.4|3497.4|3519.8|3499.8|3519.8|3499.8|3517.4|3497.4|0
1624329530000|2021-06-22 02:38:50|3519.9|3499.9|3524.2|3504.2|3524.2|3504.2|3519.9|3499.9|0
1624329540000|2021-06-22 02:39:00|3522.8|3502.8|3523.3|3503.3|3523.7|3505.8|3521.4|3501.4|0
1624329550000|2021-06-22 02:39:10|3522.4|3502.4|3523.3|3503.3|3523.3|3505.3|3521.3|3502.4|0
1624329560000|2021-06-22 02:39:20|3523.8|3503.8|3523.8|3503.8|3523.8|3503.8|3523.8|3503.8|0
1624329570000|2021-06-22 02:39:30|3523.3|3503.3|3520.4|3500.4|3523.3|3503.3|3520.4|3500.4|0
1624329580000|2021-06-22 02:39:40|3519.8|3499.8|3518.4|3498.4|3519.8|3499.8|3518.4|3498.4|0
1624329590000|2021-06-22 02:39:50|3517.9|3497.9|3517.9|3497.9|3518.4|3498.4|3517.9|3497.9|0
1624329600000|2021-06-22 02:40:00|3518.9|3498.9|3519.8|3499.8|3519.9|3499.9|3517.9|3497.9|0
1624329610000|2021-06-22 02:40:10|3519.9|3499.9|3520.4|3500.4|3520.9|3500.9|3519.9|3499.9|0
1624329620000|2021-06-22 02:40:20|3519.9|3499.9|3519.4|3499.4|3520.4|3500.4|3519.3|3499.3|0
1624329630000|2021-06-22 02:40:30|3519.8|3499.8|3520.4|3500.4|3520.4|3500.4|3519.8|3499.8|0
1624329640000|2021-06-22 02:40:40|3520.9|3500.9|3520.9|3500.9|3520.9|3500.9|3520.9|3500.9|0
1624329660000|2021-06-22 02:41:00|3520.4|3500.4|3520.4|3500.4|3520.4|3500.4|3520.4|3500.4|0
1624329670000|2021-06-22 02:41:10|3519.4|3499.4|3519.9|3499.9|3519.9|3499.9|3519.4|3499.4|0
1624329680000|2021-06-22 02:41:20|3520.3|3500.3|3520.8|3500.8|3520.8|3500.8|3520.3|3500.3|0
1624329690000|2021-06-22 02:41:30|3520.3|3500.3|3520.8|3500.8|3520.8|3500.8|3520.3|3500.3|0
1624329700000|2021-06-22 02:41:40|3521.3|3501.3|3521.4|3501.4|3521.4|3501.4|3521.3|3501.3|0
1624329710000|2021-06-22 02:41:50|3519.3|3503.3|3521.3|3501.3|3521.3|3503.8|3519.3|3500.9|0
1624329720000|2021-06-22 02:42:00|3519.8|3503.8|3521.4|3501.4|3521.4|3503.8|3519.8|3500.9|0
1624329740000|2021-06-22 02:42:20|3520.9|3500.9|3517.1|3501.1|3520.9|3501.1|3517.1|3498.9|0
1624329750000|2021-06-22 02:42:30|3517.6|3501.6|3517.6|3501.6|3517.6|3501.6|3517.6|3501.6|0
1624329760000|2021-06-22 02:42:40|||||||||3
1624329780000|2021-06-22 02:43:00|3519|3503|3519|3503|3519|3503|3519|3503|0
1624329800000|2021-06-22 02:43:20|3518.5|3502.5|3516.6|3500.6|3518.5|3502.5|3516.2|3500.2|0
1624329820000|2021-06-22 02:43:40|3516.1|3500.1|3512.7|3500.7|3516.6|3501.2|3512.7|3499.2|0
1624329830000|2021-06-22 02:43:50|3515.2|3499.2|3513.6|3501.6|3516.2|3501.6|3513.2|3499.2|0
1624329840000|2021-06-22 02:44:00|3513.2|3501.2|3513.3|3497.3|3513.3|3501.2|3511.5|3497.3|3
1624329850000|2021-06-22 02:44:10|3511.3|3499.3|3516|3496|3516.1|3499.8|3511.3|3496|2
1624329860000|2021-06-22 02:44:20|3516.1|3496.1|3513.8|3497.8|3517.3|3499.8|3511.3|3494.6|0
1624329870000|2021-06-22 02:44:30|3511.8|3499.8|3512.3|3500.3|3513.8|3500.8|3511.3|3497.8|0
1624329880000|2021-06-22 02:44:40|3512.8|3500.8|3513.3|3501.3|3513.3|3501.3|3512.3|3500.3|0
1624329890000|2021-06-22 02:44:50|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|1
1624329900000|2021-06-22 02:45:00|3513.8|3501.8|3515.2|3503.2|3515.2|3503.2|3513.8|3501.8|0
1624329910000|2021-06-22 02:45:10|3516|3504|3524.2|3504.2|3524.2|3504.5|3516|3500.3|4
1624329920000|2021-06-22 02:45:20|3523.1|3503.1|3515.8|3495.8|3523.1|3503.1|3514.3|3494.8|0
1624329930000|2021-06-22 02:45:30|3513.8|3497.8|3518.3|3498.3|3518.3|3498.3|3513.8|3495.8|0
1624329940000|2021-06-22 02:45:40|3517.8|3497.8|3517.8|3497.8|3517.8|3497.8|3517.8|3497.8|0
1624329950000|2021-06-22 02:45:50|3518.3|3498.3|3518.3|3498.3|3518.3|3498.3|3518.3|3498.3|0
1624329960000|2021-06-22 02:46:00|3517.8|3497.8|3521.8|3501.8|3521.8|3501.8|3517.7|3497.7|0
1624329970000|2021-06-22 02:46:10|3519.7|3503.7|3519.2|3503.2|3521.7|3503.7|3519.2|3501.3|0
1624329980000|2021-06-22 02:46:20|3519.1|3503.1|3519.1|3503.1|3519.1|3503.1|3519.1|3503.1|0
1624329990000|2021-06-22 02:46:30|3520.2|3500.2|3517.2|3501.2|3520.2|3503.2|3517.2|3500.2|0
1624330000000|2021-06-22 02:46:40|3519.2|3499.2|3517.2|3501.2|3519.2|3501.2|3517.2|3499.2|0
1624330010000|2021-06-22 02:46:50|3517.3|3501.3|3522.7|3502.7|3522.7|3504.2|3517.3|3499.7|0
1624330020000|2021-06-22 02:47:00|3521.7|3505.7|3523.2|3503.2|3524.6|3506.7|3521.7|3502.7|0
1624330030000|2021-06-22 02:47:10|3522.2|3502.2|3523.2|3503.2|3524.2|3507.4|3521.7|3502.2|0
1624330040000|2021-06-22 02:47:20|3522.7|3502.7|3517.7|3501.7|3522.7|3503.7|3517.7|3499.7|0
1624330050000|2021-06-22 02:47:30|3519.8|3499.8|3517.2|3501.2|3521.7|3501.7|3517.2|3498.8|0
1624330060000|2021-06-22 02:47:40|3518.7|3498.7|3512.7|3496.7|3518.7|3500.7|3512.7|3494.8|0
1624330070000|2021-06-22 02:47:50|3513.3|3497.3|3515.3|3495.3|3515.3|3497.7|3513.3|3495.3|0
1624330080000|2021-06-22 02:48:00|3516.2|3496.2|3511.3|3495.3|3516.2|3498.2|3511.3|3494.8|0
1624330090000|2021-06-22 02:48:10|3510.8|3494.8|3512.2|3496.2|3512.8|3496.2|3510.8|3492.3|0
1624330100000|2021-06-22 02:48:20|3514.3|3494.3|3510.8|3494.8|3515.3|3497.2|3510.8|3494.2|0
1624330110000|2021-06-22 02:48:30|3510.3|3494.3|3511.9|3491.9|3513.3|3494.3|3509.9|3491.9|0
1624330120000|2021-06-22 02:48:40|3509.8|3493.8|3512.8|3492.8|3512.8|3494.8|3509.8|3492.7|0
1624330130000|2021-06-22 02:48:50|3513.3|3493.3|3514.3|3494.3|3514.3|3494.3|3513.3|3493.3|0
1624330140000|2021-06-22 02:49:00|3514.8|3494.8|3515.3|3495.3|3515.3|3495.3|3514.8|3494.8|0
1624330150000|2021-06-22 02:49:10|3515.2|3495.2|3514.3|3494.3|3515.3|3495.3|3514.3|3494.3|0
1624330160000|2021-06-22 02:49:20|3514.8|3494.8|3514.8|3494.8|3514.8|3494.8|3514.3|3494.3|0
1624330170000|2021-06-22 02:49:30|3515.3|3495.3|3513.3|3493.3|3515.3|3495.3|3512.8|3492.8|0
1624330180000|2021-06-22 02:49:40|3512.8|3492.8|3513.3|3493.3|3513.3|3493.3|3512.8|3492.8|0
1624330190000|2021-06-22 02:49:50|3513.2|3493.2|3509.5|3497.5|3513.2|3497.5|3509|3492.7|0
1624330200000|2021-06-22 02:50:00|3509.4|3497.4|3508.6|3496.6|3509.4|3497.4|3508.6|3496.6|1
1624330210000|2021-06-22 02:50:10|3509.6|3497.6|3509.1|3497.1|3509.6|3497.6|3508.6|3496.6|0
1624330220000|2021-06-22 02:50:20|3510|3498|3512.1|3496.1|3512.1|3498|3509.6|3496.1|0
1624330230000|2021-06-22 02:50:30|3514|3498|3514.5|3498.5|3514.5|3498.5|3512.1|3496.1|0
1624330240000|2021-06-22 02:50:40|3514.4|3498.4|3511|3499|3514.5|3499|3511|3497|0
1624330250000|2021-06-22 02:50:50|3511.1|3495.1|3508.9|3496.9|3511.1|3497.1|3508.9|3495.1|0
1624330260000|2021-06-22 02:51:00|3508.4|3496.4|3509|3497|3509.5|3497.5|3508.4|3496.4|0
1624330270000|2021-06-22 02:51:10|3509.9|3497.9|3510.4|3498.4|3510.9|3498.9|3509.9|3497.9|0
1624330290000|2021-06-22 02:51:30|3510.9|3498.9|3509.9|3497.9|3510.9|3498.9|3509.9|3497.9|0
1624330300000|2021-06-22 02:51:40|3509.4|3497.4|3503.1|3487.1|3509.4|3497.4|3503|3485.1|1
1624330310000|2021-06-22 02:51:50|3504.1|3484.1|3502.1|3486.1|3504.6|3486.1|3501.1|3484.1|0
1624330320000|2021-06-22 02:52:00|3501.6|3485.6|3501.2|3485.2|3501.6|3485.6|3501.2|3485.2|0
1624330330000|2021-06-22 02:52:10|3501.7|3485.7|3504.6|3484.6|3504.7|3485.7|3501.6|3484.6|0
1624330340000|2021-06-22 02:52:20|3505.1|3485.1|3505.6|3485.6|3505.6|3485.6|3505.1|3485.1|0
1624330350000|2021-06-22 02:52:30|3507|3487|3506.6|3486.6|3507.1|3487.1|3506.1|3486.1|0
1624330360000|2021-06-22 02:52:40|3504.5|3488.5|3507.1|3487.1|3507.1|3488.9|3504.5|3486.5|0
1624330370000|2021-06-22 02:52:50|3507|3487|3507.5|3487.5|3507.5|3487.5|3507|3487|0
1624330380000|2021-06-22 02:53:00|3503.6|3491.6|3503.5|3491.5|3503.6|3491.6|3503.5|3491.5|0
1624330390000|2021-06-22 02:53:10|3503.6|3491.6|3497.6|3485.6|3503.6|3491.6|3497.6|3485.6|5
1624330400000|2021-06-22 02:53:20|3497.1|3485.1|3498.5|3486.5|3499.5|3487.5|3497.1|3485.1|0
1624330410000|2021-06-22 02:53:30|3497|3485|3497.2|3485.2|3497.2|3485.2|3497|3485|1
1624330420000|2021-06-22 02:53:40|3502.3|3482.3|3501.8|3481.8|3502.8|3484.7|3499.3|3481.8|0
1624330430000|2021-06-22 02:53:50|3503.7|3483.7|3503.7|3483.7|3503.7|3483.7|3503.7|3483.7|0
1624330440000|2021-06-22 02:54:00|3503.2|3483.2|3497.7|3485.7|3503.2|3485.7|3497.2|3483.2|0
1624330450000|2021-06-22 02:54:10|3500.2|3484.2|3498.1|3486.1|3500.7|3486.1|3497.1|3484.2|0
1624330460000|2021-06-22 02:54:20|3497.6|3485.6|3498.1|3486.1|3498.1|3486.1|3497.1|3485.1|2
1624330470000|2021-06-22 02:54:30|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|0
1624330480000|2021-06-22 02:54:40|3497.2|3485.2|3497.7|3485.7|3497.7|3485.7|3497.2|3485.2|0
1624330500000|2021-06-22 02:55:00|3497.2|3485.2|3493.4|3481.4|3497.2|3485.2|3492.9|3480.9|0
1624330510000|2021-06-22 02:55:10|3493.8|3481.8|3495.3|3483.3|3495.7|3483.7|3492.9|3480.9|0
1624330520000|2021-06-22 02:55:20|3494.3|3482.3|3493.8|3481.8|3494.8|3482.8|3493.3|3481.3|0
1624330530000|2021-06-22 02:55:30|3494.8|3482.8|3493.8|3481.8|3494.8|3482.8|3493.3|3481.3|0
1624330540000|2021-06-22 02:55:40|3493.9|3481.9|3494.3|3482.3|3494.7|3482.7|3493.9|3481.9|1
1624330550000|2021-06-22 02:55:50|3493.3|3481.3|3494.3|3482.3|3494.3|3482.3|3492.9|3480.9|0
1624330560000|2021-06-22 02:56:00|3493.8|3481.8|3491.4|3479.4|3493.8|3481.8|3491.4|3479.4|0
1624330570000|2021-06-22 02:56:10|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|4
1624330580000|2021-06-22 02:56:20|3491.4|3479.4|3494.7|3478.7|3495.1|3479.4|3491.4|3476.1|2
1624330590000|2021-06-22 02:56:30|3494.2|3478.2|3490.1|3474.1|3494.7|3478.7|3490.1|3474.1|0
1624330600000|2021-06-22 02:56:40|3494.6|3474.6|3492.1|3476.1|3495.1|3476.1|3492.1|3474.1|0
1624330610000|2021-06-22 02:56:50|3491.6|3475.6|3489.8|3477.8|3491.6|3477.8|3489.8|3475.6|0
1624330620000|2021-06-22 02:57:00|3489.3|3477.3|3489.3|3477.3|3489.8|3477.8|3489.3|3477.3|2
1624330630000|2021-06-22 02:57:10|3488.8|3476.8|3488.3|3476.3|3489.3|3477.3|3488.3|3476.3|5
1624330640000|2021-06-22 02:57:20|3487.3|3475.3|3487.8|3475.8|3488.8|3476.8|3485.5|3473.5|0
1624330650000|2021-06-22 02:57:30|3486.9|3474.9|3486.9|3474.9|3486.9|3474.9|3486.9|3474.9|4
1624330660000|2021-06-22 02:57:40|3486.4|3474.4|3486.2|3470.2|3487.7|3474.4|3484.5|3470.2|5
1624330670000|2021-06-22 02:57:50|3485.7|3469.7|3484.8|3468.8|3485.8|3469.8|3484.8|3468.8|0
1624330680000|2021-06-22 02:58:00|3482.3|3470.3|3482.3|3470.3|3484.3|3470.3|3482.3|3468.3|0
1624330690000|2021-06-22 02:58:10|3484.3|3468.3|3485.2|3469.2|3485.8|3472.3|3484.3|3468.3|0
1624330700000|2021-06-22 02:58:20|3484.8|3468.8|3484.2|3468.2|3485.3|3471.2|3482.2|3467.7|0
1624330710000|2021-06-22 02:58:30|3481.2|3469.2|3479.7|3467.7|3483.2|3469.2|3479.7|3466.7|0
1624330720000|2021-06-22 02:58:40|3481.8|3465.8|3480.7|3464.7|3481.8|3467.2|3479.2|3464.2|0
1624330730000|2021-06-22 02:58:50|3478.2|3466.2|3479.7|3463.7|3480.7|3466.7|3478.2|3463.7|0
1624330740000|2021-06-22 02:59:00|3479.2|3463.2|3475.2|3459.2|3479.7|3465.2|3474.7|3459.2|0
1624330750000|2021-06-22 02:59:10|3475.3|3459.3|3476.2|3460.2|3476.2|3461.7|3473.7|3459.3|0
1624330760000|2021-06-22 02:59:20|3474.2|3462.2|3474.7|3458.7|3474.7|3462.2|3472.7|3458.7|0
1624330770000|2021-06-22 02:59:30|3474.6|3458.6|3474.7|3458.7|3475.2|3459.2|3474.2|3458.2|0
1624330780000|2021-06-22 02:59:40|3472.7|3460.7|3475.2|3459.2|3475.2|3460.7|3472.7|3458.7|0
1624330790000|2021-06-22 02:59:50|3473.2|3461.2|3478.1|3462.1|3479.2|3463.2|3473.2|3460.7|0
1624330800000|2021-06-22 03:00:00|3477.6|3461.6|3477.6|3461.6|3479.5|3463.5|3476.2|3460.2|0
1624330810000|2021-06-22 03:00:10|3478.6|3462.6|3479.6|3463.6|3479.6|3463.6|3478.6|3462.6|3
1624330820000|2021-06-22 03:00:20|3479.1|3463.1|3478.1|3462.1|3479.1|3463.1|3478.1|3462.1|4
1624330830000|2021-06-22 03:00:30|3478.6|3462.6|3478.6|3462.6|3479.5|3463.5|3478.6|3462.6|0
1624330840000|2021-06-22 03:00:40|3478.1|3462.1|3478.6|3462.6|3478.6|3462.6|3478.1|3462.1|0
1624330850000|2021-06-22 03:00:50|3478.2|3462.2|3479.6|3463.6|3480.1|3464.1|3478.2|3462.2|0
1624330860000|2021-06-22 03:01:00|3480|3464|3479.1|3463.1|3480.1|3464.1|3478|3462|0
1624330880000|2021-06-22 03:01:20|3478.6|3462.6|3477.1|3461.1|3478.6|3462.6|3477|3461|0
1624330890000|2021-06-22 03:01:30|3476.6|3460.6|3472.1|3460.1|3476.6|3460.6|3472.1|3458.5|0
1624330910000|2021-06-22 03:01:50|3472.5|3460.5|3473.5|3457.5|3474.5|3460.5|3472|3457.5|0
1624330920000|2021-06-22 03:02:00|3474|3458|3473|3461|3475|3461.1|3472.6|3458|0
1624330930000|2021-06-22 03:02:10|3473.5|3461.5|3473|3461|3473.5|3461.5|3473|3461|4
1624330940000|2021-06-22 03:02:20|3473.5|3461.5|3476|3460|3476|3461.5|3473.5|3458.1|0
1624330950000|2021-06-22 03:02:30|3475.5|3459.5|3476|3460|3476|3460|3475.5|3459.5|0
1624330960000|2021-06-22 03:02:40|3475.5|3459.5|3476|3460|3476|3460|3475.5|3459.5|0
1624330970000|2021-06-22 03:02:50|3476.1|3464.1|3476.5|3464.5|3477.1|3465.1|3476.1|3464.1|0
1624330980000|2021-06-22 03:03:00|3476.1|3464.1|3479.8|3463.8|3480.3|3464.5|3476.1|3462.8|1
1624330990000|2021-06-22 03:03:10|3477.9|3465.9|3475.4|3459.4|3480|3465.9|3475.4|3459.4|0
1624331000000|2021-06-22 03:03:20|3475.9|3459.9|3474.9|3462.9|3477.4|3463.4|3474.9|3459.9|0
1624331010000|2021-06-22 03:03:30|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|0
1624331020000|2021-06-22 03:03:40|3474.9|3462.9|3475|3463|3475|3463|3474.9|3462.9|0
1624331030000|2021-06-22 03:03:50|3474.5|3462.5|3472.6|3460.6|3474.5|3462.5|3471.6|3459.6|0
1624331040000|2021-06-22 03:04:00|3472.1|3460.1|3473.6|3461.6|3473.6|3461.6|3472.1|3460.1|0
1624331050000|2021-06-22 03:04:10|3474.5|3462.5|3474.5|3462.5|3475|3463|3474.5|3462.5|0
1624331060000|2021-06-22 03:04:20|3473.6|3461.6|3472.6|3460.6|3473.6|3461.6|3472.6|3460.6|1
1624331080000|2021-06-22 03:04:40|3472.5|3460.5|3471.1|3459.1|3472.5|3460.5|3471.1|3459.1|0
1624331090000|2021-06-22 03:04:50|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1624331100000|2021-06-22 03:05:00|3472.1|3460.1|3472.6|3460.6|3472.6|3460.6|3472.1|3460.1|0
1624331110000|2021-06-22 03:05:10|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3471.6|3459.6|0
1624331120000|2021-06-22 03:05:20|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1624331130000|2021-06-22 03:05:30|3472.6|3460.6|3469.3|3457.3|3473.1|3461.1|3469.3|3457.3|1
1624331140000|2021-06-22 03:05:40|3468.9|3456.9|3468.4|3456.4|3468.9|3456.9|3468.4|3456.4|0
1624331150000|2021-06-22 03:05:50|3467.8|3455.8|3469.7|3453.7|3469.7|3455.8|3467.8|3453.7|2
1624331160000|2021-06-22 03:06:00|3469.8|3453.8|3469.8|3453.8|3469.8|3455.7|3467.7|3453.7|0
1624331170000|2021-06-22 03:06:10|3469.7|3453.7|3469.7|3453.7|3469.7|3453.7|3469.7|3453.7|0
1624331190000|2021-06-22 03:06:30|3470.1|3454.1|3469.7|3453.7|3470.1|3454.1|3469.7|3453.7|0
1624331200000|2021-06-22 03:06:40|3469.2|3453.2|3470.7|3454.7|3470.7|3454.7|3469.2|3453.2|0
1624331210000|2021-06-22 03:06:50|3471.2|3455.2|3468.3|3452.3|3471.2|3455.2|3466.2|3452.3|0
1624331220000|2021-06-22 03:07:00|3466.3|3454.3|3465.7|3453.7|3466.3|3454.3|3465.7|3453.7|1
1624331230000|2021-06-22 03:07:10|3466.2|3454.2|3466.3|3454.3|3466.3|3454.3|3466.2|3454.2|0
1624331240000|2021-06-22 03:07:20|3466.7|3454.7|3469.2|3457.2|3470.2|3458.2|3466.7|3454.7|0
1624331250000|2021-06-22 03:07:30|3471.4|3455.4|3472.8|3456.8|3472.9|3456.9|3471.4|3455.4|1
1624331260000|2021-06-22 03:07:40|3473.4|3457.4|3473.9|3457.9|3473.9|3457.9|3472.4|3456.4|0
1624331270000|2021-06-22 03:07:50|3473.8|3457.8|3474.4|3458.4|3476.4|3458.4|3472.9|3456.4|0
1624331280000|2021-06-22 03:08:00|3475.3|3459.3|3474.3|3458.3|3476.3|3460.3|3474.3|3458.3|0
1624331290000|2021-06-22 03:08:10|3474.8|3458.8|3474.8|3458.8|3474.8|3458.8|3474.3|3458.3|0
1624331300000|2021-06-22 03:08:20|3472.9|3456.9|3471.8|3455.8|3472.9|3456.9|3471.8|3455.8|0
1624331310000|2021-06-22 03:08:30|3471.9|3455.9|3472.3|3456.3|3472.3|3456.3|3471.8|3455.8|0
1624331320000|2021-06-22 03:08:40|3471.8|3455.8|3475|3455|3475|3456.8|3471.3|3455|3
1624331330000|2021-06-22 03:08:50|3475.5|3455.5|3475.5|3455.5|3475.5|3455.5|3475.5|3455.5|0
1624331340000|2021-06-22 03:09:00|3476.5|3456.5|3476.5|3456.5|3476.5|3456.5|3476.4|3456.4|0
1624331350000|2021-06-22 03:09:10|3474.4|3458.4|3474.4|3458.4|3474.4|3458.4|3474.4|3458.4|0
1624331360000|2021-06-22 03:09:20|3475.4|3459.4|3478.4|3458.4|3478.4|3459.4|3475.4|3458.4|0
1624331370000|2021-06-22 03:09:30|3477.9|3457.9|3477.9|3457.9|3477.9|3457.9|3477.9|3457.9|0
1624331380000|2021-06-22 03:09:40|3477|3457|3476.9|3456.9|3477|3457|3476.9|3456.9|0
1624331400000|2021-06-22 03:10:00|3476.5|3456.5|3476.4|3456.4|3476.9|3456.9|3476.4|3456.4|0
1624331410000|2021-06-22 03:10:10|3476.5|3456.5|3476.5|3456.5|3476.5|3456.5|3476.5|3456.5|0
1624331420000|2021-06-22 03:10:20|3472.3|3460.3|3474.3|3458.3|3474.4|3460.3|3472.3|3458.3|0
1624331430000|2021-06-22 03:10:30|3474.8|3458.8|3474.8|3458.8|3474.8|3460.9|3472.8|3458.8|0
1624331440000|2021-06-22 03:10:40|3474.3|3458.3|3474.3|3458.3|3474.3|3458.3|3474.3|3458.3|0
1624331450000|2021-06-22 03:10:50|3473.3|3457.3|3472.3|3456.3|3473.3|3457.3|3472.3|3456.3|0
1624331460000|2021-06-22 03:11:00|3472.8|3456.8|3473.3|3457.3|3473.3|3457.3|3472.3|3456.3|0
1624331470000|2021-06-22 03:11:10|3473.8|3453.8|3469.8|3453.8|3473.8|3455.8|3469.8|3453.8|0
1624331480000|2021-06-22 03:11:20|3469.4|3453.4|3469.3|3453.3|3471.3|3453.4|3468.8|3451.3|0
1624331500000|2021-06-22 03:11:40|3472.8|3452.8|3470.3|3454.3|3472.8|3454.3|3470.3|3452.3|0
1624331510000|2021-06-22 03:11:50|3472.3|3452.3|3470.8|3454.8|3472.3|3454.8|3470.3|3452.3|0
1624331530000|2021-06-22 03:12:10|3473.3|3453.3|3473.3|3453.3|3473.3|3453.3|3473.3|3453.3|0
1624331540000|2021-06-22 03:12:20|3471.3|3455.3|3471.3|3455.3|3473.3|3455.3|3471.3|3453.3|0
1624331560000|2021-06-22 03:12:40|3470.8|3454.8|3472.8|3456.8|3472.8|3456.8|3470.8|3454.8|0
1624331570000|2021-06-22 03:12:50|3473.3|3457.3|3475.3|3459.3|3475.3|3459.3|3473.3|3457.3|0
1624331580000|2021-06-22 03:13:00|3474.8|3458.8|3475.8|3459.8|3476.8|3459.8|3474.3|3456.8|0
1624331590000|2021-06-22 03:13:10|3475.3|3459.3|3475.8|3459.8|3475.8|3459.8|3474.4|3458.4|0
1624331600000|2021-06-22 03:13:20|3477.4|3457.4|3472.5|3460.5|3479.3|3460.5|3472.5|3457.4|0
1624331610000|2021-06-22 03:13:30|3474.5|3458.5|3475|3459|3475.4|3461.4|3473.4|3458.5|0
1624331620000|2021-06-22 03:13:40|3472.9|3460.9|3471|3459|3472.9|3460.9|3471|3459|0
1624331630000|2021-06-22 03:13:50|3471.5|3459.5|3475.4|3459.4|3475.4|3460|3471.5|3458|0
1624331640000|2021-06-22 03:14:00|3472.9|3460.9|3472.9|3460.9|3472.9|3460.9|3472.9|3460.9|0
1624331660000|2021-06-22 03:14:20|3475|3459|3475|3459|3475|3459|3475|3459|0
1624331670000|2021-06-22 03:14:30|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|0
1624331700000|2021-06-22 03:15:00|3475.4|3459.4|3472.5|3460.5|3475.4|3460.5|3472.5|3459.4|0
1624331710000|2021-06-22 03:15:10|3472|3460|3472.9|3460.9|3475.9|3460.9|3472|3458.1|0
1624331720000|2021-06-22 03:15:20|3472.5|3460.5|3475|3459|3475.9|3460.5|3472|3459|0
1624331730000|2021-06-22 03:15:30|3475.9|3459.9|3476.4|3460.4|3476.4|3460.4|3475.4|3459.4|0
1624331750000|2021-06-22 03:15:50|3476.9|3460.9|3477.3|3461.3|3477.3|3461.3|3476.8|3460.8|0
1624331760000|2021-06-22 03:16:00|3476.8|3460.8|3477.3|3461.3|3477.3|3461.3|3476.8|3460.8|0
1624331770000|2021-06-22 03:16:10|3477.8|3461.8|3480.8|3464.8|3480.8|3466.8|3477.8|3461.8|0
1624331790000|2021-06-22 03:16:30|3480.7|3464.7|3480.8|3464.8|3481.3|3465.3|3479.7|3463.7|0
1624331800000|2021-06-22 03:16:40|3481.3|3465.3|3480.8|3464.8|3481.3|3465.3|3480.8|3464.8|0
1624331820000|2021-06-22 03:17:00|3480.3|3464.3|3480.3|3464.3|3480.3|3464.3|3480.3|3464.3|0
1624331830000|2021-06-22 03:17:10|3478.3|3466.3|3477.8|3465.8|3478.3|3466.3|3477.8|3465.8|0
1624331840000|2021-06-22 03:17:20|3476.8|3464.8|3478.8|3462.8|3478.8|3464.8|3476.8|3462.8|0
1624331850000|2021-06-22 03:17:30|3478.3|3462.3|3479.2|3463.2|3479.2|3463.2|3478.3|3462.3|0
1624331860000|2021-06-22 03:17:40|3479.7|3463.7|3480.8|3464.8|3480.8|3464.8|3479.7|3463.7|0
1624331870000|2021-06-22 03:17:50|3479.3|3467.3|3479.7|3463.7|3480.3|3467.3|3478.2|3463.7|0
1624331880000|2021-06-22 03:18:00|3477.7|3465.7|3480.3|3464.3|3480.3|3465.7|3477.7|3464.3|0
1624331890000|2021-06-22 03:18:10|3480.2|3464.2|3480.2|3464.2|3480.2|3464.2|3480.2|3464.2|0
1624331900000|2021-06-22 03:18:20|3477.7|3465.7|3478.2|3466.2|3480.2|3466.2|3477.7|3463.8|0
1624331910000|2021-06-22 03:18:30|3477.7|3465.7|3480.2|3464.2|3480.2|3465.7|3477.7|3464.2|0
1624331940000|2021-06-22 03:19:00|3480.3|3464.3|3478.8|3466.8|3481.3|3467.3|3478.8|3464.3|0
1624331950000|2021-06-22 03:19:10|3480.2|3464.2|3480.2|3464.2|3480.2|3465.7|3477.7|3463.8|0
1624331960000|2021-06-22 03:19:20|3478.2|3466.2|3480.2|3464.2|3480.2|3466.2|3477.7|3463.8|0
1624332000000|2021-06-22 03:20:00|3479.3|3463.3|3486.3|3470.3|3486.3|3470.3|3479.3|3463.3|0
1624332010000|2021-06-22 03:20:10|3484.3|3472.3|3485.8|3469.8|3488.2|3472.3|3482.8|3468.8|0
1624332020000|2021-06-22 03:20:20|3485.3|3469.3|3485.3|3469.3|3485.8|3469.8|3485.3|3469.3|0
1624332030000|2021-06-22 03:20:30|3485.8|3469.8|3487.8|3471.8|3487.8|3472.3|3484.3|3469.8|0
1624332040000|2021-06-22 03:20:40|3487.3|3471.3|3488.3|3472.3|3488.8|3474.3|3486.3|3471.3|0
1624332050000|2021-06-22 03:20:50|3486.7|3474.7|3490.2|3474.2|3490.2|3476.7|3486.7|3472.8|0
1624332060000|2021-06-22 03:21:00|3489.8|3473.8|3490.2|3474.2|3490.2|3474.2|3489.7|3473.7|0
1624332070000|2021-06-22 03:21:10|3489.3|3473.3|3487.8|3471.8|3490.2|3474.2|3487.3|3471.3|0
1624332080000|2021-06-22 03:21:20|3488.3|3472.3|3489.3|3473.3|3489.3|3473.3|3488.3|3472.3|0
1624332090000|2021-06-22 03:21:30|3487.9|3475.9|3489.8|3473.8|3490.2|3476.7|3487.9|3473.8|0
1624332100000|2021-06-22 03:21:40|3490.2|3474.2|3490.2|3474.2|3490.2|3474.2|3490.2|3474.2|0
1624332110000|2021-06-22 03:21:50|3489.8|3473.8|3487.3|3471.3|3489.8|3475.3|3486.7|3471.3|0
1624332120000|2021-06-22 03:22:00|3487.7|3471.7|3485.2|3469.2|3487.7|3472.3|3483.3|3469.2|0
1624332130000|2021-06-22 03:22:10|3484.3|3468.3|3482.3|3470.3|3484.8|3470.3|3482.3|3468.3|0
1624332140000|2021-06-22 03:22:20|3482.8|3470.8|3479.3|3467.3|3483.3|3471.3|3479.3|3467.3|0
1624332150000|2021-06-22 03:22:30|3481.3|3465.3|3483.2|3467.2|3483.3|3467.3|3481.3|3465.3|0
1624332160000|2021-06-22 03:22:40|3482.8|3466.8|3482.3|3470.3|3484.2|3470.3|3480.8|3466.8|0
1624332210000|2021-06-22 03:23:30|3484.3|3468.3|3482.8|3466.8|3484.3|3470.7|3482.3|3466.8|0
1624332220000|2021-06-22 03:23:40|3480.7|3468.7|3482.8|3466.8|3482.8|3468.8|3480.3|3466.3|0
1624332230000|2021-06-22 03:23:50|3480.7|3468.7|3479.3|3467.3|3482.8|3468.7|3479.3|3466.2|0
1624332240000|2021-06-22 03:24:00|3479.5|3467.5|3481.3|3469.3|3482.3|3470.3|3479.5|3467.5|0
1624332250000|2021-06-22 03:24:10|3481.8|3469.8|3482.8|3470.8|3482.8|3470.8|3481.8|3469.8|0
1624332260000|2021-06-22 03:24:20|3483.3|3471.3|3482.8|3470.8|3483.3|3471.3|3482.8|3470.8|0
1624332270000|2021-06-22 03:24:30|3482.3|3470.3|3482.9|3470.9|3483.8|3471.8|3482.3|3470.3|0
1624332280000|2021-06-22 03:24:40|3483.3|3471.3|3483.3|3471.3|3483.3|3471.3|3482.8|3470.8|0
1624332290000|2021-06-22 03:24:50|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|0
1624332300000|2021-06-22 03:25:00|3483.8|3471.8|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|0
1624332310000|2021-06-22 03:25:10|3484.8|3472.8|3485.3|3473.3|3485.3|3473.3|3484.8|3472.8|0
1624332320000|2021-06-22 03:25:20|3485.8|3473.8|3484.8|3472.8|3488.3|3474.3|3484.8|3470.8|0
1624332330000|2021-06-22 03:25:30|3484.3|3472.3|3486.8|3470.8|3486.8|3472.8|3484.3|3470.8|0
1624332340000|2021-06-22 03:25:40|3485.3|3473.3|3484.4|3472.4|3487.3|3473.8|3484.4|3471.3|0
1624332350000|2021-06-22 03:25:50|3483.9|3471.9|3483.4|3471.4|3483.9|3471.9|3483.4|3471.4|0
1624332360000|2021-06-22 03:26:00|3483.9|3471.9|3484.4|3472.4|3484.4|3472.4|3483.9|3471.9|0
1624332370000|2021-06-22 03:26:10|3483|3471|3483|3471|3483|3471|3483|3471|0
1624332380000|2021-06-22 03:26:20|3482.9|3470.9|3483|3471|3483.2|3471.2|3482.4|3470.4|23
1624332390000|2021-06-22 03:26:30|3483.4|3471.4|3483.5|3471.5|3483.5|3471.5|3483.4|3471.4|1
1624332400000|2021-06-22 03:26:40|3484.9|3472.9|3487.9|3475.9|3487.9|3475.9|3484.9|3470.9|1
1624332420000|2021-06-22 03:27:00|3488.4|3476.4|3488.3|3476.3|3488.4|3476.4|3488.3|3476.3|2
1624332430000|2021-06-22 03:27:10|3487.8|3475.8|3487.9|3475.9|3487.9|3475.9|3487.8|3475.8|2
1624332440000|2021-06-22 03:27:20|3488.3|3476.3|3488.4|3476.4|3488.4|3476.4|3488.3|3476.3|0
1624332450000|2021-06-22 03:27:30|3490.4|3474.4|3490.4|3474.4|3490.4|3474.4|3490.4|3474.4|0
1624332480000|2021-06-22 03:28:00|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|0
1624332490000|2021-06-22 03:28:10|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|0
1624332520000|2021-06-22 03:28:40|3488.4|3476.4|3487.9|3475.9|3488.4|3476.4|3487.9|3475.9|0
1624332570000|2021-06-22 03:29:30|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|0
1624332600000|2021-06-22 03:30:00|3488.4|3476.4|3488.9|3476.9|3488.9|3476.9|3488.4|3476.4|0
1624332610000|2021-06-22 03:30:10|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|0
1624332620000|2021-06-22 03:30:20|3489.3|3477.3|3488.8|3476.8|3489.3|3477.3|3488.8|3476.8|0
1624332630000|2021-06-22 03:30:30|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|0
1624332650000|2021-06-22 03:30:50|3488.9|3476.9|3488.9|3476.9|3488.9|3476.9|3488.9|3476.9|0
1624332660000|2021-06-22 03:31:00|3488.8|3476.8|3488.8|3476.8|3489.3|3477.3|3488.8|3476.8|0
1624332690000|2021-06-22 03:31:30|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|0
1624332700000|2021-06-22 03:31:40|||||||||1
1624332710000|2021-06-22 03:31:50|3489.8|3477.8|3489.8|3477.8|3489.8|3477.8|3489.8|3477.8|0
1624332720000|2021-06-22 03:32:00|3490.8|3478.8|3490.8|3478.8|3490.8|3478.8|3490.8|3478.8|0
1624332730000|2021-06-22 03:32:10|3489.8|3477.8|3494.3|3478.3|3494.3|3479.8|3489.8|3477.8|0
1624332740000|2021-06-22 03:32:20|3494.8|3478.8|3495.3|3479.3|3495.3|3479.3|3494.3|3478.3|0
1624332750000|2021-06-22 03:32:30|3495.8|3479.8|3495.8|3479.8|3496.2|3480.2|3495.8|3479.8|0
1624332780000|2021-06-22 03:33:00|3496.2|3480.2|3493.2|3481.2|3496.2|3481.2|3493.2|3479.3|0
1624332790000|2021-06-22 03:33:10|3491.3|3479.3|3491.3|3479.3|3491.3|3479.3|3491.3|3479.3|0
1624332800000|2021-06-22 03:33:20|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|0
1624332810000|2021-06-22 03:33:30|3491.8|3479.8|3490.4|3478.4|3491.8|3479.8|3490.4|3478.4|0
1624332820000|2021-06-22 03:33:40|3489.9|3477.9|3489.9|3477.9|3489.9|3477.9|3489.9|3477.9|0
1624332840000|2021-06-22 03:34:00|3488.9|3476.9|3489|3477|3489|3477|3488.9|3476.9|0
1624332860000|2021-06-22 03:34:20|3489.4|3477.4|3490.3|3478.3|3490.3|3478.3|3489.4|3477.4|0
1624332870000|2021-06-22 03:34:30|3488.9|3476.9|3488.9|3476.9|3488.9|3476.9|3488.9|3476.9|1
1624332880000|2021-06-22 03:34:40|3488.5|3476.5|3488.5|3476.5|3488.5|3476.5|3488.4|3476.4|2
1624332890000|2021-06-22 03:34:50|3488.4|3476.4|3488.5|3476.5|3488.5|3476.5|3488.4|3476.4|1
1624332900000|2021-06-22 03:35:00|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|0
1624332910000|2021-06-22 03:35:10|3488.5|3476.5|3488|3476|3488.5|3476.5|3487.5|3475.5|3
1624332920000|2021-06-22 03:35:20|3487.5|3475.5|3488|3476|3488|3476|3487.5|3475.5|2
1624332930000|2021-06-22 03:35:30|3487.9|3475.9|3487.9|3475.9|3487.9|3475.9|3487.9|3475.9|1
1624332940000|2021-06-22 03:35:40|3488|3476|3488.9|3476.9|3488.9|3476.9|3488|3476|0
1624332950000|2021-06-22 03:35:50|3489.9|3477.9|3489.9|3477.9|3489.9|3477.9|3489.9|3477.9|0
1624332960000|2021-06-22 03:36:00|3488|3476|3488|3476|3488|3476|3488|3476|0
1624332970000|2021-06-22 03:36:10|3487.5|3475.5|3487.5|3475.5|3487.5|3475.5|3487.5|3475.5|0
1624332980000|2021-06-22 03:36:20|3487|3475|3487.5|3475.5|3487.5|3475.5|3487|3475|6
1624332990000|2021-06-22 03:36:30|3487|3475|3487.4|3475.4|3487.5|3475.5|3487|3475|7
1624333000000|2021-06-22 03:36:40|3486.9|3474.9|3487.4|3475.4|3487.4|3475.4|3486.9|3474.9|2
1624333010000|2021-06-22 03:36:50|3485.5|3473.5|3485.4|3473.4|3485.5|3473.5|3485.4|3473.4|4
1624333030000|2021-06-22 03:37:10|3484.9|3472.9|3484.9|3472.9|3484.9|3472.9|3484.9|3472.9|0
1624333070000|2021-06-22 03:37:50|3484.5|3472.5|3485.4|3473.4|3485.4|3473.4|3484.5|3472.5|1
1624333110000|2021-06-22 03:38:30|3485.5|3473.5|3485.5|3473.5|3485.5|3473.5|3485.5|3473.5|1
1624333120000|2021-06-22 03:38:40|3486.9|3474.9|3485.9|3473.9|3486.9|3474.9|3485.5|3473.5|1
1624333140000|2021-06-22 03:39:00|3485.5|3473.5|3484.9|3472.9|3485.5|3473.5|3484.9|3472.9|2
1624333150000|2021-06-22 03:39:10|3484.5|3472.5|3484.5|3472.5|3484.5|3472.5|3484.5|3472.5|2
1624333160000|2021-06-22 03:39:20|3485.4|3473.4|3485.4|3473.4|3485.4|3473.4|3485.4|3473.4|1
1624333170000|2021-06-22 03:39:30|||||||||6
1624333180000|2021-06-22 03:39:40|||||||||1
1624333190000|2021-06-22 03:39:50|3486.8|3474.8|3486.8|3474.8|3486.8|3474.8|3486.8|3474.8|3
1624333200000|2021-06-22 03:40:00|3486.4|3474.4|3486.4|3474.4|3486.4|3474.4|3486.4|3474.4|0
1624333210000|2021-06-22 03:40:10|3486.3|3474.3|3486.4|3474.4|3486.4|3474.4|3486.3|3474.3|0
1624333220000|2021-06-22 03:40:20|3486.5|3474.5|3486.1|3474.1|3486.5|3474.5|3486|3474|3
1624333230000|2021-06-22 03:40:30|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|0
1624333250000|2021-06-22 03:40:50|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|0
1624333310000|2021-06-22 03:41:50|3483.7|3471.7|3484.2|3472.2|3484.2|3472.2|3483.7|3471.7|0
1624333320000|2021-06-22 03:42:00|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|0
1624333330000|2021-06-22 03:42:10|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|0
1624333360000|2021-06-22 03:42:40|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|0
1624333370000|2021-06-22 03:42:50|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|0
1624333380000|2021-06-22 03:43:00|3485.1|3473.1|3485.2|3473.2|3485.2|3473.2|3485.1|3473.1|3
1624333390000|2021-06-22 03:43:10|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|0
1624333410000|2021-06-22 03:43:30|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|0
1624333420000|2021-06-22 03:43:40|3486.5|3474.5|3485.7|3473.7|3486.5|3474.5|3485.6|3473.6|0
1624333430000|2021-06-22 03:43:50|3489.6|3473.6|3489.6|3473.6|3489.6|3473.6|3489.6|3473.6|0
1624333440000|2021-06-22 03:44:00|3490.6|3474.6|3491.5|3475.5|3491.5|3476.6|3488.1|3474.6|0
1624333450000|2021-06-22 03:44:10|3492|3476|3492.5|3476.5|3492.5|3476.5|3492|3476|0
1624333460000|2021-06-22 03:44:20|3490.4|3478.4|3491.1|3475.1|3494.4|3478.4|3489|3475.1|0
1624333470000|2021-06-22 03:44:30|3491.5|3475.5|3492.5|3476.5|3492.5|3476.5|3491.1|3475.1|0
1624333480000|2021-06-22 03:44:40|3491.5|3475.5|3491.1|3475.1|3491.6|3475.6|3491.1|3475.1|0
1624333490000|2021-06-22 03:44:50|3492.5|3476.5|3490.2|3478.2|3492.5|3478.6|3490.2|3476.5|0
1624333500000|2021-06-22 03:45:00|3490.6|3478.6|3489.7|3477.7|3490.6|3478.6|3489.2|3477.2|0
1624333510000|2021-06-22 03:45:10|3490.2|3478.2|3490.2|3478.2|3490.2|3478.2|3490.2|3478.2|0
1624333520000|2021-06-22 03:45:20|3490.6|3478.6|3490.6|3478.6|3490.6|3478.6|3490.6|3478.6|0
1624333550000|2021-06-22 03:45:50|3490.1|3478.1|3487.7|3475.7|3490.1|3478.1|3487.7|3475.7|0
1624333560000|2021-06-22 03:46:00|3487.2|3475.2|3487.7|3475.7|3487.7|3475.7|3487.2|3475.2|2
1624333570000|2021-06-22 03:46:10|3487.2|3475.2|3487.7|3475.7|3487.7|3475.7|3487.2|3475.2|0
1624333580000|2021-06-22 03:46:20|3490.1|3478.1|3489.2|3477.2|3490.1|3478.1|3489.2|3477.2|6
1624333590000|2021-06-22 03:46:30|3489.7|3477.7|3488.7|3476.7|3490.6|3478.6|3488.7|3476.7|0
1624333610000|2021-06-22 03:46:50|3489.2|3477.2|3488.2|3476.2|3489.2|3477.2|3488.2|3476.2|0
1624333630000|2021-06-22 03:47:10|3488.7|3476.7|3488.7|3476.7|3488.7|3476.7|3488.7|3476.7|0
1624333640000|2021-06-22 03:47:20|3488.6|3476.6|3487.7|3475.7|3488.6|3476.6|3487.7|3475.7|0
1624333650000|2021-06-22 03:47:30|3487.2|3475.2|3487.7|3475.7|3487.7|3475.7|3487.2|3475.2|0
1624333660000|2021-06-22 03:47:40|3486.4|3474.4|3485.9|3473.9|3486.4|3474.4|3485.9|3473.9|2
1624333670000|2021-06-22 03:47:50|3485.4|3473.4|3484.4|3472.4|3485.4|3473.4|3484.4|3472.4|1
1624333680000|2021-06-22 03:48:00|||||||||1
1624333690000|2021-06-22 03:48:10|3485.4|3473.4|3484.4|3472.4|3485.4|3473.4|3484.4|3472.4|0
1624333700000|2021-06-22 03:48:20|3484.9|3472.9|3485.3|3473.3|3485.4|3473.4|3484.9|3472.9|0
1624333710000|2021-06-22 03:48:30|3484.9|3472.9|3485.8|3473.8|3485.8|3473.8|3484.9|3472.9|0
1624333720000|2021-06-22 03:48:40|3484.9|3472.9|3484.9|3472.9|3484.9|3472.9|3484.9|3472.9|0
1624333730000|2021-06-22 03:48:50|3484.4|3472.4|3484.4|3472.4|3484.4|3472.4|3484.4|3472.4|3
1624333740000|2021-06-22 03:49:00|3484.9|3472.9|3485.8|3473.8|3485.8|3473.8|3484.9|3472.9|0
1624333770000|2021-06-22 03:49:30|3485.9|3473.9|3486.3|3474.3|3486.3|3474.3|3485.8|3473.8|0
1624333780000|2021-06-22 03:49:40|3485.8|3473.8|3486.3|3474.3|3486.3|3474.3|3485.8|3473.8|1
1624333790000|2021-06-22 03:49:50|3485.8|3473.8|3485.9|3473.9|3485.9|3473.9|3485.4|3473.4|0
1624333810000|2021-06-22 03:50:10|3486.3|3474.3|3486.3|3474.3|3486.3|3474.3|3486.3|3474.3|0
1624333830000|2021-06-22 03:50:30|3487.4|3475.4|3487.8|3475.8|3487.8|3475.8|3487.4|3475.4|3
1624333840000|2021-06-22 03:50:40|3487.3|3475.3|3487.3|3475.3|3487.8|3475.8|3487.3|3475.3|0
1624333850000|2021-06-22 03:50:50|3487.7|3475.7|3484.9|3472.9|3487.7|3475.7|3484.8|3472.8|1
1624333860000|2021-06-22 03:51:00|||||||||4
1624333870000|2021-06-22 03:51:10|3485.3|3473.3|3485.8|3473.8|3487.4|3475.4|3485.3|3473.3|3
1624333880000|2021-06-22 03:51:20|3485.3|3473.3|3485.4|3473.4|3485.4|3473.4|3485.3|3473.3|1
1624333890000|2021-06-22 03:51:30|3486.4|3474.4|3486.4|3474.4|3486.4|3474.4|3486.4|3474.4|0
1624333900000|2021-06-22 03:51:40|3486.3|3474.3|3485.9|3473.9|3486.3|3474.3|3485.9|3473.9|0
1624333910000|2021-06-22 03:51:50|3484.5|3472.5|3484.4|3472.4|3484.5|3472.5|3484.4|3472.4|0
1624333930000|2021-06-22 03:52:10|3484.9|3472.9|3485.9|3473.9|3485.9|3473.9|3484.9|3472.9|1
1624333940000|2021-06-22 03:52:20|3486.3|3474.3|3485.4|3473.4|3486.4|3474.4|3485.4|3473.4|2
1624333950000|2021-06-22 03:52:30|3486.3|3474.3|3486.4|3474.4|3486.4|3474.4|3485.9|3473.9|2
1624333970000|2021-06-22 03:52:50|3485.9|3473.9|3485.9|3473.9|3485.9|3473.9|3485.9|3473.9|0
1624333990000|2021-06-22 03:53:10|3484.5|3472.5|3484.5|3472.5|3484.5|3472.5|3484.5|3472.5|0
1624334000000|2021-06-22 03:53:20|3484|3472|3483.3|3471.3|3485.9|3472|3483.3|3469.9|2
1624334010000|2021-06-22 03:53:30|3483.8|3471.8|3483.8|3471.8|3485.9|3471.9|3483.8|3469.9|0
1624334020000|2021-06-22 03:53:40|3484|3472|3485.9|3473.9|3485.9|3473.9|3484|3472|0
1624334040000|2021-06-22 03:54:00|3485.4|3473.4|3485.9|3473.9|3485.9|3473.9|3485.4|3473.4|0
1624334050000|2021-06-22 03:54:10|3486.4|3474.4|3487.3|3475.3|3487.3|3475.3|3486.4|3474.4|0
1624334070000|2021-06-22 03:54:30|3486.9|3474.9|3492.7|3480.7|3492.7|3480.7|3486.8|3474.8|0
1624334080000|2021-06-22 03:54:40|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|3492.7|3480.7|0
1624334090000|2021-06-22 03:54:50|3492.7|3480.7|3493.7|3481.7|3493.7|3481.7|3492.2|3480.2|0
1624334100000|2021-06-22 03:55:00|3494.2|3482.2|3494.7|3482.7|3494.7|3482.7|3494.2|3482.2|4
1624334110000|2021-06-22 03:55:10|3494.9|3482.9|3494.8|3482.8|3495.3|3483.3|3494.8|3482.8|0
1624334120000|2021-06-22 03:55:20|3496.3|3484.3|3496.8|3484.8|3496.8|3484.8|3496.3|3484.3|0
1624334130000|2021-06-22 03:55:30|3497.3|3485.3|3499.3|3487.3|3499.3|3487.3|3497.3|3485.3|0
1624334150000|2021-06-22 03:55:50|3499.2|3487.2|3498.8|3486.8|3499.2|3487.2|3498.8|3486.8|0
1624334160000|2021-06-22 03:56:00|3499.3|3487.3|3499.3|3487.3|3499.3|3487.3|3499.3|3487.3|0
1624334180000|2021-06-22 03:56:20|3501.2|3489.2|3501.7|3489.7|3501.7|3489.7|3501.2|3489.2|0
1624334200000|2021-06-22 03:56:40|3502.7|3490.7|3504.2|3492.2|3504.2|3492.2|3502.7|3490.7|0
1624334210000|2021-06-22 03:56:50|3503.7|3491.7|3504.6|3492.6|3505.1|3493.1|3503.7|3491.7|1
1624334220000|2021-06-22 03:57:00|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|0
1624334240000|2021-06-22 03:57:20|3504.6|3492.6|3504.6|3492.6|3505.1|3493.1|3504.6|3492.6|0
1624334250000|2021-06-22 03:57:30|3504.5|3492.5|3504.6|3492.6|3504.6|3492.6|3504.1|3492.1|0
1624334260000|2021-06-22 03:57:40|3505.1|3493.1|3509.9|3493.9|3509.9|3496.4|3504.6|3492.6|2
1624334270000|2021-06-22 03:57:50|3509.5|3493.5|3509.9|3493.9|3509.9|3493.9|3509.5|3493.5|0
1624334280000|2021-06-22 03:58:00|3508|3496|3508|3496|3508|3496|3508|3496|0
1624334310000|2021-06-22 03:58:30|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|0
1624334320000|2021-06-22 03:58:40|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|0
1624334340000|2021-06-22 03:59:00|3508.9|3496.9|3518.4|3498.4|3518.4|3498.4|3508.9|3496.9|1
1624334350000|2021-06-22 03:59:10|3518.9|3498.9|3519.4|3499.4|3519.4|3499.4|3517.4|3497.4|0
1624334360000|2021-06-22 03:59:20|3519.3|3503.3|3518.8|3502.8|3520.8|3503.3|3517.9|3500.8|0
1624334370000|2021-06-22 03:59:30|3519.9|3499.9|3520.3|3504.3|3520.3|3504.3|3517.9|3499.9|0
1624334380000|2021-06-22 03:59:40|3520.8|3504.8|3520.8|3504.8|3520.8|3504.8|3520.8|3504.8|0
1624334390000|2021-06-22 03:59:50|3521.3|3505.3|3521.3|3505.3|3521.3|3505.3|3521.3|3505.3|0
1624334400000|2021-06-22 04:00:00|3521.7|3505.7|3521.7|3505.7|3521.7|3508.2|3519.8|3505.7|0
1624334410000|2021-06-22 04:00:10|3521.2|3505.2|3520.7|3504.7|3521.2|3505.2|3520.7|3504.7|0
1624334430000|2021-06-22 04:00:30|3521.7|3505.7|3520.7|3508.7|3522.2|3508.7|3520.2|3505.7|0
1624334470000|2021-06-22 04:01:10|3522.2|3506.2|3522.2|3506.2|3522.7|3506.7|3522.2|3506.2|0
1624334480000|2021-06-22 04:01:20|3520.7|3508.7|3520.7|3508.7|3522.2|3508.7|3520.7|3506.2|0
1624334490000|2021-06-22 04:01:30|3522.7|3506.7|3521.7|3505.7|3522.7|3506.7|3521.7|3505.7|0
1624334500000|2021-06-22 04:01:40|3521.2|3505.2|3521.2|3505.2|3521.2|3505.2|3520.2|3504.2|0
1624334510000|2021-06-22 04:01:50|3522.1|3506.1|3522.2|3506.2|3522.7|3506.7|3522.1|3506.1|0
1624334520000|2021-06-22 04:02:00|3521.7|3505.7|3520.7|3508.7|3521.7|3508.7|3519.8|3505.2|0
1624334530000|2021-06-22 04:02:10|3522.1|3510.1|3536.7|3516.7|3549.7|3533.9|3522.1|3510.1|35
1624334540000|2021-06-22 04:02:20|3537.2|3517.2|3544|3524|3547.3|3530.9|3536.6|3516.6|0
1624334550000|2021-06-22 04:02:30|3542.6|3522.6|3545|3525|3545|3527.1|3542.6|3522.6|0
1624334560000|2021-06-22 04:02:40|3544.1|3524.1|3541.1|3521.1|3545.5|3528|3537.2|3517.2|2
1624334570000|2021-06-22 04:02:50|3539.7|3519.7|3544|3524|3545.5|3525.5|3539.7|3519.7|0
1624334580000|2021-06-22 04:03:00|3544.5|3524.5|3543.5|3523.5|3545|3526.1|3542.1|3523.1|0
1624334590000|2021-06-22 04:03:10|3543.1|3523.1|3539.2|3519.2|3543.6|3523.6|3539.2|3519.2|0
1624334600000|2021-06-22 04:03:20|3539.7|3519.7|3540.2|3520.2|3540.7|3520.7|3539.7|3519.7|0
1624334610000|2021-06-22 04:03:30|3541.1|3521.1|3540.7|3524.7|3542.6|3524.7|3540.7|3521.1|0
1624334630000|2021-06-22 04:03:50|3539.8|3523.8|3533.9|3521.9|3539.8|3523.8|3533.9|3520|0
1624334640000|2021-06-22 04:04:00|3534.4|3522.4|3535.3|3523.3|3535.3|3523.3|3533.9|3521.9|0
1624334650000|2021-06-22 04:04:10|3535.2|3523.2|3533.9|3521.9|3536.6|3524.6|3533|3521|2
1624334660000|2021-06-22 04:04:20|3533.4|3521.4|3541.2|3525.2|3541.2|3525.2|3532.9|3519|2
1624334670000|2021-06-22 04:04:30|3542.1|3526.1|3542.1|3526.1|3542.1|3526.1|3542.1|3526.1|0
1624334680000|2021-06-22 04:04:40|3543.5|3527.5|3542.6|3526.6|3543.5|3527.5|3542.6|3526.6|0
1624334690000|2021-06-22 04:04:50|3540.7|3524.7|3538.8|3522.8|3540.7|3524.7|3538.8|3522.8|0
1624334700000|2021-06-22 04:05:00|3538.3|3522.3|3539.3|3523.3|3540.7|3524.7|3535.8|3521.8|0
1624334710000|2021-06-22 04:05:10|3538.3|3522.3|3537.8|3521.8|3538.3|3522.3|3537.8|3521.8|0
1624334730000|2021-06-22 04:05:30|3538.8|3522.8|3540.2|3524.2|3540.2|3524.2|3538.8|3522.8|0
1624334740000|2021-06-22 04:05:40|3539.8|3523.8|3541.2|3525.2|3541.2|3525.2|3538.3|3522.3|0
1624334760000|2021-06-22 04:06:00|3542.6|3526.6|3542.1|3526.1|3542.6|3526.6|3540.7|3524.7|0
1624334770000|2021-06-22 04:06:10|3543.5|3527.5|3545.4|3529.4|3545.9|3529.9|3543.5|3527.5|0
1624334780000|2021-06-22 04:06:20|3545.9|3529.9|3545.4|3533.4|3546.4|3533.4|3544|3529.9|0
1624334790000|2021-06-22 04:06:30|3544.9|3532.9|3544.9|3532.9|3546.9|3532.9|3544.9|3530.9|0
1624334800000|2021-06-22 04:06:40|3545.4|3533.4|3545.9|3529.9|3546.9|3533.4|3544.9|3529.4|0
1624334810000|2021-06-22 04:06:50|3545.4|3529.4|3546.4|3530.4|3546.9|3530.9|3545.4|3529.4|0
1624334820000|2021-06-22 04:07:00|3545.4|3529.4|3544|3532|3545.9|3532.4|3544|3529.4|0
1624334830000|2021-06-22 04:07:10|3544.4|3532.4|3544|3532|3544.4|3532.4|3544|3532|0
1624334840000|2021-06-22 04:07:20|3544.4|3532.4|3546.4|3534.4|3546.4|3534.4|3544.4|3532.4|0
1624334850000|2021-06-22 04:07:30|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|0
1624334860000|2021-06-22 04:07:40|3547.4|3535.4|3547.9|3535.9|3548.4|3536.4|3547.4|3535.4|0
1624334870000|2021-06-22 04:07:50|3547.8|3535.8|3545.9|3533.9|3547.8|3535.8|3545.9|3533.9|0
1624334880000|2021-06-22 04:08:00|3545.4|3533.4|3547.4|3535.4|3547.4|3535.4|3545.4|3533.4|0
1624334890000|2021-06-22 04:08:10|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1624334900000|2021-06-22 04:08:20|3548.4|3536.4|3547.9|3535.9|3548.4|3536.4|3547.9|3535.9|0
1624334910000|2021-06-22 04:08:30|3547.8|3531.8|3547.8|3531.8|3547.8|3531.8|3547.8|3531.8|0
1624334920000|2021-06-22 04:08:40|3548.3|3532.3|3547.4|3535.4|3549.2|3535.4|3547.4|3531.8|0
1624334930000|2021-06-22 04:08:50|3546.9|3534.9|3546.9|3534.9|3549.2|3535.2|3546.9|3533.2|0
1624334940000|2021-06-22 04:09:00|3547.3|3535.3|3547.4|3535.4|3547.4|3535.4|3547.3|3535.3|0
1624334950000|2021-06-22 04:09:10|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1624334970000|2021-06-22 04:09:30|3549.2|3533.2|3545.9|3533.9|3549.2|3535.2|3545.9|3532.3|0
1624335000000|2021-06-22 04:10:00|3547.8|3531.8|3545.9|3533.9|3547.8|3533.9|3545.8|3531.8|0
1624335010000|2021-06-22 04:10:10|3547.8|3531.8|3545.9|3533.9|3547.8|3533.9|3545.8|3531.8|0
1624335030000|2021-06-22 04:10:30|3547.8|3531.8|3545.4|3533.4|3547.8|3533.9|3545.4|3531.8|0
1624335040000|2021-06-22 04:10:40|3544.9|3532.9|3544.5|3532.5|3544.9|3532.9|3544.5|3532.5|0
1624335050000|2021-06-22 04:10:50|3546.4|3530.4|3544.5|3532.5|3546.4|3532.5|3544.5|3530.4|0
1624335070000|2021-06-22 04:11:10|3545.9|3529.9|3544|3532|3545.9|3532|3543.9|3529.9|0
1624335080000|2021-06-22 04:11:20|3545.4|3529.4|3545.4|3529.4|3545.4|3529.4|3545.4|3529.4|0
1624335090000|2021-06-22 04:11:30|3545.5|3529.5|3545.5|3529.5|3545.5|3529.5|3545.5|3529.5|0
1624335100000|2021-06-22 04:11:40|3545.4|3529.4|3545.4|3529.4|3545.4|3529.4|3545.4|3529.4|0
1624335110000|2021-06-22 04:11:50|3545|3529|3544.5|3528.5|3545.5|3529.5|3544.5|3528.5|0
1624335120000|2021-06-22 04:12:00|3542.6|3530.6|3542.6|3530.6|3544.5|3530.6|3542.6|3528.5|0
1624335130000|2021-06-22 04:12:10|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624335140000|2021-06-22 04:12:20|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|4
1624335150000|2021-06-22 04:12:30|3538.7|3526.7|3538.6|3526.6|3538.7|3526.7|3537.2|3525.2|6
1624335160000|2021-06-22 04:12:40|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|2
1624335170000|2021-06-22 04:12:50|3537.2|3525.2|3541.2|3529.2|3541.2|3529.2|3537.2|3525.2|9
1624335180000|2021-06-22 04:13:00|3543.1|3527.1|3541.2|3529.2|3543.1|3529.2|3541.2|3527.1|0
1624335190000|2021-06-22 04:13:10|||||||||10
1624335200000|2021-06-22 04:13:20|3542.1|3526.1|3541.7|3525.7|3542.1|3526.1|3541.2|3525.2|0
1624335220000|2021-06-22 04:13:40|3541.2|3525.2|3541.2|3525.2|3541.2|3525.2|3541.2|3525.2|10
1624335230000|2021-06-22 04:13:50|3539.3|3527.3|3539.3|3527.3|3541.2|3527.3|3539.3|3525.2|8
1624335240000|2021-06-22 04:14:00|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|9
1624335250000|2021-06-22 04:14:10|3541.7|3529.7|3543.1|3531.1|3543.1|3531.1|3541.7|3529.7|0
1624335260000|2021-06-22 04:14:20|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|10
1624335270000|2021-06-22 04:14:30|3545|3529|3541.1|3529.1|3545|3531|3541.1|3529|10
1624335280000|2021-06-22 04:14:40|3541.2|3529.2|3543.1|3531.1|3543.1|3531.1|3541.2|3529.2|0
1624335290000|2021-06-22 04:14:50|3542.2|3530.2|3542.7|3530.7|3542.7|3530.7|3541.6|3529.6|0
1624335300000|2021-06-22 04:15:00|3542.2|3530.2|3542.7|3530.7|3543.2|3531.2|3542.2|3530.2|0
1624335320000|2021-06-22 04:15:20|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|0
1624335330000|2021-06-22 04:15:30|3542.7|3530.7|3542.2|3530.2|3543.1|3531.1|3542.2|3530.2|10
1624335340000|2021-06-22 04:15:40|3542.7|3530.7|3542.2|3530.2|3542.7|3530.7|3542.2|3530.2|8
1624335350000|2021-06-22 04:15:50|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1624335370000|2021-06-22 04:16:10|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|2
1624335400000|2021-06-22 04:16:40|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|20
1624335410000|2021-06-22 04:16:50|3543.2|3531.2|3543.1|3531.1|3543.2|3531.2|3543.1|3531.1|21
1624335420000|2021-06-22 04:17:00|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|3543.1|3531.1|0
1624335440000|2021-06-22 04:17:20|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|30
1624335470000|2021-06-22 04:17:50|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624335480000|2021-06-22 04:18:00|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|3543.2|3531.2|0
1624335490000|2021-06-22 04:18:10|3543.6|3531.6|3545.2|3533.2|3545.2|3533.2|3543.6|3531.6|1
1624335500000|2021-06-22 04:18:20|3546.7|3534.7|3544.8|3532.8|3547.7|3535.7|3544.8|3532.8|0
1624335510000|2021-06-22 04:18:30|3546.7|3534.7|3548.6|3536.6|3548.7|3536.7|3546.7|3534.7|2
1624335520000|2021-06-22 04:18:40|3548.7|3536.7|3550.6|3538.6|3550.7|3538.7|3548.7|3536.7|2
1624335530000|2021-06-22 04:18:50|3550.2|3538.2|3551.7|3539.7|3551.7|3539.7|3550.2|3538.2|0
1624335540000|2021-06-22 04:19:00|3551.6|3539.6|3551.7|3539.7|3551.7|3539.7|3551.6|3539.6|0
1624335560000|2021-06-22 04:19:20|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|0
1624335570000|2021-06-22 04:19:30|3553.7|3541.7|3555.7|3543.7|3555.7|3543.7|3553.7|3541.7|0
1624335590000|2021-06-22 04:19:50|||||||||10
1624335600000|2021-06-22 04:20:00|3557.2|3541.2|3557.7|3541.7|3557.7|3543.2|3553.7|3539.7|0
1624335610000|2021-06-22 04:20:10|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|0
1624335620000|2021-06-22 04:20:20|3557.2|3545.2|3557.7|3545.7|3557.7|3545.7|3557.2|3545.2|0
1624335630000|2021-06-22 04:20:30|3557.2|3545.2|3558.7|3546.7|3558.7|3546.7|3557.2|3545.2|9
1624335640000|2021-06-22 04:20:40|3558.5|3546.5|3558.5|3546.5|3558.5|3546.5|3558.5|3546.5|2
1624335650000|2021-06-22 04:20:50|3558.4|3546.4|3558.4|3546.4|3558.4|3546.4|3558.4|3546.4|0
1624335660000|2021-06-22 04:21:00|3558.9|3546.9|3559.8|3547.8|3560.9|3547.8|3558.9|3544.9|0
1624335670000|2021-06-22 04:21:10|3561.9|3545.9|3562.3|3546.3|3562.3|3546.3|3561.3|3545.3|1
1624335680000|2021-06-22 04:21:20|3561.8|3545.8|3560.7|3548.7|3561.8|3549.2|3560.2|3544.8|0
1624335700000|2021-06-22 04:21:40|3560.8|3548.8|3560.8|3548.8|3560.8|3548.8|3560.8|3548.8|0
1624335720000|2021-06-22 04:22:00|3561.3|3549.3|3561.3|3549.3|3561.3|3549.3|3561.3|3549.3|0
1624335730000|2021-06-22 04:22:10|3561.7|3549.7|3562.3|3550.3|3562.3|3550.3|3561.7|3549.7|0
1624335760000|2021-06-22 04:22:40|3560.8|3548.8|3559.9|3547.9|3560.8|3548.8|3559.9|3547.9|0
1624335770000|2021-06-22 04:22:50|3559.8|3547.8|3559.4|3547.4|3559.9|3547.9|3558.9|3546.9|0
1624335780000|2021-06-22 04:23:00|3558.9|3546.9|3561|3549|3561|3549|3558.9|3546.9|18
1624335790000|2021-06-22 04:23:10|3561.4|3549.4|3561.4|3549.4|3561.4|3549.4|3561.4|3549.4|0
1624335800000|2021-06-22 04:23:20|3560.4|3548.4|3559|3547|3560.4|3548.4|3559|3547|0
1624335810000|2021-06-22 04:23:30|3558.5|3546.5|3558|3546|3558.5|3546.5|3558|3546|0
1624335820000|2021-06-22 04:23:40|3559|3547|3559|3547|3559|3547|3559|3547|0
1624335830000|2021-06-22 04:23:50|3559.5|3547.5|3559.5|3547.5|3559.5|3547.5|3559.5|3547.5|0
1624335840000|2021-06-22 04:24:00|3561.4|3549.4|3558.5|3546.5|3561.8|3549.8|3558.5|3546.5|0
1624335850000|2021-06-22 04:24:10|3559|3547|3559|3547|3559|3547|3558.5|3546.5|0
1624335870000|2021-06-22 04:24:30|3558.5|3546.5|3558.5|3546.5|3559|3547|3558.5|3546.5|0
1624335880000|2021-06-22 04:24:40|3559|3547|3560.4|3548.4|3560.4|3548.4|3558.5|3546.5|0
1624335890000|2021-06-22 04:24:50|3560.3|3548.3|3560.3|3548.3|3560.3|3548.3|3560.3|3548.3|0
1624335900000|2021-06-22 04:25:00|3561.2|3549.2|3562.3|3550.3|3562.3|3550.3|3560.9|3548.9|10
1624335910000|2021-06-22 04:25:10|3562.8|3550.8|3562.3|3550.3|3562.8|3550.8|3562.3|3550.3|0
1624335920000|2021-06-22 04:25:20|3562.8|3550.8|3563.8|3551.8|3563.8|3551.8|3562.8|3550.8|0
1624335930000|2021-06-22 04:25:30|3568.4|3552.4|3568.9|3548.9|3568.9|3552.8|3568.4|3548.9|0
1624335940000|2021-06-22 04:25:40|3567.9|3547.9|3566.9|3546.9|3568.4|3548.4|3566.5|3546.5|0
1624335950000|2021-06-22 04:25:50|3567.9|3547.9|3566.9|3546.9|3568.4|3548.4|3566.9|3546.9|0
1624335960000|2021-06-22 04:26:00|3567|3547|3564.9|3548.9|3567|3548.9|3564.4|3547|0
1624335970000|2021-06-22 04:26:10|3563.1|3551.1|3565.9|3549.9|3565.9|3551.1|3563.1|3549.9|2
1624335980000|2021-06-22 04:26:20|3565.4|3549.4|3569.4|3553.4|3569.4|3554.9|3565.4|3547.4|1
1624335990000|2021-06-22 04:26:30|3566.9|3554.9|3563.4|3547.4|3566.9|3554.9|3563.4|3547.4|0
1624336000000|2021-06-22 04:26:40|3562.9|3546.9|3565.8|3549.8|3566.7|3550.7|3560.3|3546.4|3
1624336010000|2021-06-22 04:26:50|3566.3|3550.3|3566.3|3550.3|3566.3|3550.3|3566.3|3550.3|0
1624336020000|2021-06-22 04:27:00|3566.8|3550.8|3567.5|3555.5|3567.5|3555.5|3566.4|3550.8|4
1624336030000|2021-06-22 04:27:10|3567|3555|3569.3|3557.3|3570.8|3557.3|3567|3552.8|0
1624336040000|2021-06-22 04:27:20|3570.3|3554.3|3565.3|3553.3|3570.3|3554.3|3565.3|3553.2|0
1624336050000|2021-06-22 04:27:30|3568.3|3552.3|3567.9|3551.9|3568.4|3554.2|3564.8|3551.9|9
1624336060000|2021-06-22 04:27:40|3567.4|3551.4|3566|3554|3567.9|3554.5|3566|3551.4|0
1624336070000|2021-06-22 04:27:50|3564.6|3552.6|3566.9|3554.9|3566.9|3554.9|3564.3|3552.3|4
1624336080000|2021-06-22 04:28:00|3569.4|3553.4|3567.4|3555.4|3569.4|3555.4|3567.4|3553.4|0
1624336090000|2021-06-22 04:28:10|3565.8|3553.8|3565.3|3553.3|3565.8|3553.8|3565.3|3553.3|0
1624336100000|2021-06-22 04:28:20|3569.4|3549.4|3568.9|3552.9|3571.3|3553.4|3568.9|3549.4|0
1624336110000|2021-06-22 04:28:30|3569.3|3553.3|3569.9|3553.9|3569.9|3555.4|3567.4|3553.3|0
1624336120000|2021-06-22 04:28:40|3567.9|3555.9|3565.9|3553.9|3568.8|3555.9|3565.9|3552.8|0
1624336130000|2021-06-22 04:28:50|3565.4|3553.4|3565.4|3553.4|3565.4|3553.4|3565.4|3553.4|0
1624336140000|2021-06-22 04:29:00|3565.9|3553.9|3566.9|3554.9|3566.9|3554.9|3565.3|3553.3|0
1624336150000|2021-06-22 04:29:10|3567.3|3555.3|3567.3|3555.3|3567.3|3555.3|3567.3|3555.3|0
1624336160000|2021-06-22 04:29:20|3567.4|3555.4|3567.8|3555.8|3567.8|3555.8|3567.4|3555.4|0
1624336170000|2021-06-22 04:29:30|3568.3|3548.3|3567.8|3547.8|3568.3|3550.7|3565.3|3547.8|0
1624336180000|2021-06-22 04:29:40|3565.3|3549.3|3564.8|3548.8|3565.3|3549.3|3564.8|3548.8|0
1624336190000|2021-06-22 04:29:50|3564.3|3548.3|3564.3|3548.3|3568.8|3550.2|3562.2|3547.8|0
1624343400000|2021-06-22 06:30:00|3545.2|3525.2|3543.1|3523.1|3545.2|3526.2|3542.2|3523.1|0
1624343410000|2021-06-22 06:30:10|3543.6|3523.6|3540.7|3520.7|3543.6|3523.6|3540.7|3520.7|0
1624343420000|2021-06-22 06:30:20|3541.6|3521.6|3541.6|3521.6|3541.6|3521.6|3541.6|3521.6|0
1624343430000|2021-06-22 06:30:30|3542.1|3522.1|3545.2|3525.2|3545.2|3525.2|3542.1|3522.1|0
1624343440000|2021-06-22 06:30:40|3546.6|3526.6|3542.2|3526.2|3546.6|3528.5|3542.2|3526.2|0
1624343450000|2021-06-22 06:30:50|3544.2|3524.2|3543.7|3527.7|3546.2|3528.7|3543.2|3524.2|0
1624343460000|2021-06-22 06:31:00|3549|3533|3545.2|3529.2|3549.5|3537|3545.2|3529.2|0
1624343470000|2021-06-22 06:31:10|3544.8|3528.8|3544.8|3528.8|3546.6|3530.6|3544.2|3528.2|0
1624343480000|2021-06-22 06:31:20|3548.1|3532.1|3546.6|3530.6|3548.1|3532.1|3545.7|3529.7|0
1624343490000|2021-06-22 06:31:30|3547.1|3531.1|3548.1|3532.1|3548.1|3532.1|3547.1|3531.1|0
1624343500000|2021-06-22 06:31:40|3546.2|3530.2|3545.7|3529.7|3546.7|3530.7|3545.7|3529.7|0
1624343510000|2021-06-22 06:31:50|3546.7|3530.7|3546.7|3530.7|3546.7|3530.7|3546.7|3530.7|0
1624343530000|2021-06-22 06:32:10|3546.2|3530.2|3546.7|3530.7|3546.7|3530.7|3546.2|3530.2|0
1624343540000|2021-06-22 06:32:20|3543.6|3531.6|3546.7|3530.7|3546.7|3531.6|3543.6|3530.2|0
1624343550000|2021-06-22 06:32:30|3546.6|3530.6|3546.2|3530.2|3546.6|3530.6|3546.2|3530.2|0
1624343560000|2021-06-22 06:32:40|3545.7|3529.7|3545.2|3529.2|3546.2|3530.2|3545.2|3529.2|0
1624343570000|2021-06-22 06:32:50|3544.3|3528.3|3545.7|3533.7|3546.1|3534.1|3542.3|3528.3|0
1624343580000|2021-06-22 06:33:00|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|0
1624343590000|2021-06-22 06:33:10|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|0
1624343640000|2021-06-22 06:34:00|3546.1|3534.1|3546.6|3534.6|3546.6|3534.6|3545.7|3533.7|0
1624343650000|2021-06-22 06:34:10|3546.1|3534.1|3545.6|3529.6|3547.5|3534.1|3545.6|3529.6|0
1624343660000|2021-06-22 06:34:20|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|0
1624343670000|2021-06-22 06:34:30|3545.6|3529.6|3546.1|3530.1|3546.1|3531.6|3543.1|3529.6|0
1624343680000|2021-06-22 06:34:40|3546.6|3530.6|3546.1|3530.1|3547.1|3531.1|3546.1|3530.1|0
1624343690000|2021-06-22 06:34:50|3544.1|3532.1|3543.1|3531.1|3544.6|3532.6|3542.6|3530.6|0
1624343700000|2021-06-22 06:35:00|3542.6|3530.6|3542.6|3530.6|3543.1|3531.1|3542.1|3530.1|0
1624343710000|2021-06-22 06:35:10|3542.1|3530.1|3542.1|3530.1|3542.6|3530.6|3542.1|3530.1|0
1624343720000|2021-06-22 06:35:20|3542.6|3530.6|3542.1|3530.1|3542.6|3530.6|3542.1|3530.1|1
1624343730000|2021-06-22 06:35:30|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624343740000|2021-06-22 06:35:40|3542.1|3530.1|3541.6|3529.6|3542.1|3530.1|3541.6|3529.6|0
1624343750000|2021-06-22 06:35:50|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3
1624343760000|2021-06-22 06:36:00|3538.8|3526.8|3539.2|3527.2|3539.2|3527.2|3538.7|3526.7|1
1624343770000|2021-06-22 06:36:10|3538.7|3526.7|3539.2|3527.2|3539.2|3527.2|3538.7|3526.7|0
1624343790000|2021-06-22 06:36:30|3538.7|3526.7|3539.2|3527.2|3539.2|3527.2|3538.7|3526.7|0
1624343820000|2021-06-22 06:37:00|3540.2|3528.2|3540.7|3528.7|3540.7|3528.7|3540.2|3528.2|0
1624343830000|2021-06-22 06:37:10|3542.1|3530.1|3545.6|3529.6|3545.6|3530.4|3541|3529|5
1624343840000|2021-06-22 06:37:20|3546.1|3530.1|3547.1|3531.1|3547.1|3531.1|3540.6|3526.8|6
1624343850000|2021-06-22 06:37:30|||||||||2
1624343860000|2021-06-22 06:37:40|3547.5|3531.5|3545.1|3529.1|3547.5|3531.5|3545.1|3529.1|0
1624343870000|2021-06-22 06:37:50|3544.6|3528.6|3545.1|3529.1|3545.1|3529.1|3544.6|3528.6|0
1624343880000|2021-06-22 06:38:00|3544.6|3528.6|3544.6|3528.6|3544.6|3528.6|3544.6|3528.6|0
1624343900000|2021-06-22 06:38:20|3544.7|3528.7|3546.1|3530.1|3546.1|3530.1|3544.7|3528.7|0
1624343910000|2021-06-22 06:38:30|3545.6|3529.6|3545.6|3529.6|3545.6|3529.6|3545.6|3529.6|0
1624343930000|2021-06-22 06:38:50|3546.1|3530.1|3546.6|3530.6|3546.6|3530.6|3546.1|3530.1|0
1624343940000|2021-06-22 06:39:00|3547|3531|3548.5|3532.5|3548.6|3534.6|3546.6|3531|0
1624343950000|2021-06-22 06:39:10|3548.1|3532.1|3548.5|3532.5|3548.5|3532.5|3548.1|3532.1|0
1624343960000|2021-06-22 06:39:20|3549|3533|3549|3533|3549.5|3533.5|3549|3533|0
1624343970000|2021-06-22 06:39:30|3548.5|3532.5|3548.5|3532.5|3548.5|3532.5|3548.1|3532.1|0
1624343980000|2021-06-22 06:39:40|3547.6|3531.6|3546.6|3530.6|3547.6|3531.6|3542.7|3529.2|0
1624343990000|2021-06-22 06:39:50|3547.1|3531.1|3548.5|3532.5|3549|3533|3547.1|3531.1|0
1624344000000|2021-06-22 06:40:00|3548.6|3532.6|3548.6|3532.6|3548.6|3532.6|3548|3532|0
1624344010000|2021-06-22 06:40:10|3549|3533|3549|3533|3549|3533|3549|3533|0
1624344020000|2021-06-22 06:40:20|3547.6|3535.6|3547.1|3535.1|3547.6|3535.6|3547.1|3535.1|0
1624344040000|2021-06-22 06:40:40|3546.6|3534.6|3549|3533|3549|3534.6|3545.6|3531.1|0
1624344050000|2021-06-22 06:40:50|3547.1|3535.1|3549|3533|3549|3535.1|3547.1|3533|0
1624344060000|2021-06-22 06:41:00|3547.1|3535.1|3547.1|3535.1|3549|3535.1|3547.1|3533|0
1624344070000|2021-06-22 06:41:10|3546.6|3534.6|3548.1|3532.1|3548.6|3534.6|3546.6|3532.1|0
1624344080000|2021-06-22 06:41:20|3546.1|3534.1|3548.1|3532.1|3548.1|3534.1|3546.1|3531.6|0
1624344100000|2021-06-22 06:41:40|3548.6|3532.6|3548.6|3532.6|3548.6|3532.6|3548.6|3532.6|0
1624344110000|2021-06-22 06:41:50|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|0
1624344130000|2021-06-22 06:42:10|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|0
1624344140000|2021-06-22 06:42:20|3548.5|3532.5|3545.5|3533.5|3548.5|3533.5|3545.5|3531.6|0
1624344150000|2021-06-22 06:42:30|3544.6|3532.6|3545|3533|3547.6|3533.5|3544.6|3530.6|0
1624344160000|2021-06-22 06:42:40|3545.1|3533.1|3548.5|3532.5|3549.5|3533.5|3545.1|3532.5|0
1624344170000|2021-06-22 06:42:50|3549.5|3533.5|3548|3532|3549.5|3533.5|3548|3532|0
1624344180000|2021-06-22 06:43:00|3548.5|3532.5|3547|3535|3548.5|3535|3546.5|3532.5|0
1624344190000|2021-06-22 06:43:10|3546.5|3534.5|3547|3535|3547|3535|3546.5|3534.5|0
1624344200000|2021-06-22 06:43:20|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|0
1624344220000|2021-06-22 06:43:40|3547|3535|3547.5|3535.5|3547.5|3535.5|3547|3535|0
1624344230000|2021-06-22 06:43:50|3548|3536|3548|3536|3548|3536|3548|3536|0
1624344250000|2021-06-22 06:44:10|3548.5|3536.5|3548.5|3536.5|3548.5|3536.5|3548.5|3536.5|0
1624344270000|2021-06-22 06:44:30|3549|3537|3549|3537|3549|3537|3549|3537|0
1624344290000|2021-06-22 06:44:50|3548.5|3536.5|3548|3536|3548.5|3536.5|3548|3536|0
1624344300000|2021-06-22 06:45:00|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|0
1624344320000|2021-06-22 06:45:20|3547|3535|3547|3535|3547|3535|3547|3535|0
1624344330000|2021-06-22 06:45:30|3545.6|3533.6|3545.5|3533.5|3546.5|3534.5|3545.5|3533.5|0
1624344340000|2021-06-22 06:45:40|3545|3533|3545.5|3533.5|3545.5|3533.5|3545|3533|0
1624344350000|2021-06-22 06:45:50|3545|3533|3545|3533|3545|3533|3545|3533|0
1624344430000|2021-06-22 06:47:10|3545.4|3533.4|3545.5|3533.5|3545.5|3533.5|3545.4|3533.4|0
1624344440000|2021-06-22 06:47:20|3545.4|3533.4|3545.4|3533.4|3545.5|3533.5|3545.4|3533.4|0
1624344450000|2021-06-22 06:47:30|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|0
1624344470000|2021-06-22 06:47:50|3545|3533|3545|3533|3545|3533|3545|3533|0
1624344510000|2021-06-22 06:48:30|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624344520000|2021-06-22 06:48:40|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|0
1624344530000|2021-06-22 06:48:50|3544|3532|3544|3532|3544|3532|3544|3532|0
1624344550000|2021-06-22 06:49:10|3543.5|3531.5|3542.5|3530.5|3543.5|3531.5|3542.5|3530.5|0
1624344560000|2021-06-22 06:49:20|3542|3530|3540.6|3528.6|3542.1|3530.1|3540.6|3528.6|0
1624344570000|2021-06-22 06:49:30|3540.1|3528.1|3539.2|3527.2|3540.1|3528.1|3538.6|3526.6|9
1624344580000|2021-06-22 06:49:40|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1624344590000|2021-06-22 06:49:50|3539.7|3527.7|3539.7|3527.7|3540.2|3528.2|3539.6|3527.6|0
1624344600000|2021-06-22 06:50:00|3540.2|3528.2|3543.6|3527.6|3543.6|3529.5|3540.2|3526.2|0
1624344610000|2021-06-22 06:50:10|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|0
1624344620000|2021-06-22 06:50:20|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|0
1624344630000|2021-06-22 06:50:30|3545.5|3533.5|3546|3530|3547|3533.5|3545.5|3530|0
1624344640000|2021-06-22 06:50:40|3546.1|3530.1|3544.4|3532.4|3546.1|3532.4|3543.9|3530.1|0
1624344650000|2021-06-22 06:50:50|3543.5|3531.5|3543.9|3531.9|3543.9|3531.9|3543.5|3531.5|0
1624344660000|2021-06-22 06:51:00|3544|3532|3543.5|3531.5|3544.4|3532.4|3543.5|3531.5|0
1624344670000|2021-06-22 06:51:10|3544.4|3532.4|3544.4|3532.4|3544.4|3532.4|3544.4|3532.4|0
1624344680000|2021-06-22 06:51:20|3544.5|3532.5|3544.9|3532.9|3544.9|3532.9|3544.5|3532.5|0
1624344690000|2021-06-22 06:51:30|3545|3533|3545|3533|3545|3533|3545|3533|0
1624344700000|2021-06-22 06:51:40|3544.5|3532.5|3545.4|3533.4|3545.4|3533.4|3544.4|3532.4|0
1624344710000|2021-06-22 06:51:50|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|3545.4|3533.4|0
1624344720000|2021-06-22 06:52:00|3545.4|3533.4|3545|3533|3545.4|3533.4|3544.9|3532.9|0
1624344760000|2021-06-22 06:52:40|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624344770000|2021-06-22 06:52:50|3544|3532|3543|3531|3544|3532|3543|3531|0
1624344780000|2021-06-22 06:53:00|3543.5|3531.5|3545.6|3529.6|3545.6|3531.5|3543.5|3529.6|16
1624344790000|2021-06-22 06:53:10|3546.1|3530.1|3546.1|3530.1|3546.1|3530.1|3546.1|3530.1|0
1624344800000|2021-06-22 06:53:20|3546.5|3530.5|3546.5|3530.5|3546.5|3530.5|3546.5|3530.5|0
1624344810000|2021-06-22 06:53:30|3547|3531|3547|3531|3547|3531|3547|3531|0
1624344820000|2021-06-22 06:53:40|3544.9|3532.9|3542.6|3530.6|3545|3533|3542.6|3530.6|0
1624344830000|2021-06-22 06:53:50|3543|3531|3542|3530|3543|3531|3542|3530|0
1624344840000|2021-06-22 06:54:00|3542.1|3530.1|3542.5|3530.5|3542.5|3530.5|3542|3530|0
1624344850000|2021-06-22 06:54:10|3542|3530|3542.6|3530.6|3542.6|3530.6|3542|3530|6
1624344860000|2021-06-22 06:54:20|3538.8|3526.8|3542.5|3530.5|3542.6|3530.6|3538.8|3526.8|1
1624344870000|2021-06-22 06:54:30|3542|3530|3541.6|3529.6|3542|3530|3539.6|3527.6|0
1624344880000|2021-06-22 06:54:40|3542|3530|3542.5|3530.5|3542.5|3530.5|3542|3530|0
1624344900000|2021-06-22 06:55:00|3542|3530|3541.6|3529.6|3542|3530|3541.5|3529.5|0
1624344910000|2021-06-22 06:55:10|3541.5|3529.5|3540.7|3528.7|3542.5|3530.5|3540.7|3528.7|3
1624344920000|2021-06-22 06:55:20|3541.2|3529.2|3542.6|3530.6|3542.6|3530.6|3541.2|3529.2|0
1624344930000|2021-06-22 06:55:30|3543.1|3531.1|3542.6|3530.6|3543.1|3531.1|3542.6|3530.6|1
1624344940000|2021-06-22 06:55:40|3541.6|3529.6|3542.5|3530.5|3542.6|3530.6|3541.6|3529.6|0
1624344950000|2021-06-22 06:55:50|||||||||3
1624344960000|2021-06-22 06:56:00|||||||||2
1624344970000|2021-06-22 06:56:10|3541|3529|3542.6|3530.6|3542.6|3530.6|3541|3529|5
1624344980000|2021-06-22 06:56:20|3542.5|3530.5|3542.1|3530.1|3542.5|3530.5|3542|3530|0
1624345030000|2021-06-22 06:57:10|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|0
1624345040000|2021-06-22 06:57:20|3542.1|3530.1|3543.1|3531.1|3543.1|3531.1|3542.1|3530.1|0
1624345050000|2021-06-22 06:57:30|3543.5|3531.5|3544|3532|3544|3532|3543.5|3531.5|0
1624345060000|2021-06-22 06:57:40|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|0
1624345080000|2021-06-22 06:58:00|||||||||3
1624345100000|2021-06-22 06:58:20|3544|3532|3545|3533|3545|3533|3544|3532|0
1624345150000|2021-06-22 06:59:10|3544|3532|3544|3532|3544|3532|3544|3532|0
1624345160000|2021-06-22 06:59:20|3544.5|3532.5|3545|3533|3545|3533|3544|3532|0
1624345190000|2021-06-22 06:59:50|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624345200000|2021-06-22 07:00:00|3545|3533|3545|3533|3545|3533|3545|3533|0
1624345270000|2021-06-22 07:01:10|3545.4|3533.4|3545.5|3533.5|3545.5|3533.5|3545.4|3533.4|0
1624345280000|2021-06-22 07:01:20|3545|3533|3545|3533|3545|3533|3545|3533|0
1624345290000|2021-06-22 07:01:30|3545.4|3533.4|3545.5|3533.5|3545.5|3533.5|3545.4|3533.4|0
1624345310000|2021-06-22 07:01:50|3545|3533|3545|3533|3545|3533|3545|3533|0
1624345320000|2021-06-22 07:02:00|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624345360000|2021-06-22 07:02:40|3545|3533|3544.5|3532.5|3545|3533|3544.5|3532.5|0
1624345380000|2021-06-22 07:03:00|3545|3533|3545.5|3533.5|3545.5|3533.5|3545|3533|0
1624345400000|2021-06-22 07:03:20|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624345420000|2021-06-22 07:03:40|3544.4|3532.4|3543.5|3531.5|3544.4|3532.4|3543.5|3531.5|0
1624345430000|2021-06-22 07:03:50|3544|3532|3544|3532|3544|3532|3544|3532|0
1624345440000|2021-06-22 07:04:00|3543.5|3531.5|3544.5|3532.5|3544.5|3532.5|3543.5|3531.5|0
1624345460000|2021-06-22 07:04:20|3544.6|3532.6|3544.5|3532.5|3544.6|3532.6|3544|3532|0
1624345490000|2021-06-22 07:04:50|3544|3532|3543.6|3531.6|3544|3532|3543.6|3531.6|2
1624345500000|2021-06-22 07:05:00|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|0
1624345520000|2021-06-22 07:05:20|3544|3532|3542.5|3530.5|3544|3532|3542.5|3530.5|1
1624345530000|2021-06-22 07:05:30|3542|3530|3538.7|3526.7|3542|3530|3538.6|3526.6|6
1624345540000|2021-06-22 07:05:40|3539.2|3527.2|3543.6|3531.6|3543.6|3531.6|3538.7|3526.7|1
1624345550000|2021-06-22 07:05:50|3543.1|3531.1|3542.6|3530.6|3543.1|3531.1|3542.6|3530.6|0
1624345560000|2021-06-22 07:06:00|3543.1|3531.1|3542.5|3530.5|3543.1|3531.1|3542|3530|3
1624345570000|2021-06-22 07:06:10|3544.6|3528.6|3542|3530|3545|3531.1|3542|3528.6|0
1624345580000|2021-06-22 07:06:20|3541.6|3529.6|3542.1|3530.1|3542.1|3530.1|3541.6|3529.6|0
1624345590000|2021-06-22 07:06:30|3541.6|3529.6|3540.6|3528.6|3542.1|3530.1|3540.6|3528.6|0
1624345600000|2021-06-22 07:06:40|3541.1|3529.1|3541|3529|3541.1|3529.1|3540.6|3528.6|0
1624345610000|2021-06-22 07:06:50|3539.1|3527.1|3538.1|3526.1|3539.1|3527.1|3537.6|3525.6|1
1624345620000|2021-06-22 07:07:00|3538.6|3526.6|3538.1|3526.1|3538.6|3526.6|3538.1|3526.1|0
1624345630000|2021-06-22 07:07:10|3538.6|3526.6|3537.6|3525.6|3538.6|3526.6|3537.6|3525.6|0
1624345650000|2021-06-22 07:07:30|3537.2|3525.2|3535.7|3523.7|3537.2|3525.2|3535.7|3523.7|4
1624345660000|2021-06-22 07:07:40|3536.2|3524.2|3536.1|3524.1|3536.7|3524.7|3535.7|3523.7|7
1624345670000|2021-06-22 07:07:50|3535.7|3523.7|3535.7|3523.7|3537.1|3525.1|3535.7|3523.7|0
1624345680000|2021-06-22 07:08:00|3536.7|3524.7|3535.2|3523.2|3536.7|3524.7|3535.2|3523.2|0
1624345700000|2021-06-22 07:08:20|3535.6|3523.6|3535.7|3523.7|3536.1|3524.1|3535.6|3523.6|6
1624345710000|2021-06-22 07:08:30|3536.2|3524.2|3536.7|3524.7|3536.7|3524.7|3536.2|3524.2|0
1624345720000|2021-06-22 07:08:40|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|0
1624345730000|2021-06-22 07:08:50|3534.8|3522.8|3536.2|3524.2|3536.2|3524.2|3534.8|3522.8|0
1624345740000|2021-06-22 07:09:00|3536.7|3524.7|3536.2|3524.2|3536.7|3524.7|3536.2|3524.2|0
1624345750000|2021-06-22 07:09:10|3538.1|3526.1|3541.6|3525.6|3541.6|3526.1|3538.1|3525.6|0
1624345780000|2021-06-22 07:09:40|3542.1|3526.1|3542.6|3526.6|3542.6|3526.6|3542.1|3526.1|0
1624345790000|2021-06-22 07:09:50|3542.5|3526.5|3537.2|3525.2|3542.5|3528|3537.2|3525.2|0
1624345800000|2021-06-22 07:10:00|3537.1|3525.1|3536.6|3524.6|3537.1|3525.1|3536.6|3524.6|0
1624345810000|2021-06-22 07:10:10|3535.1|3523.1|3535.2|3523.2|3535.2|3523.2|3534.7|3522.7|0
1624345820000|2021-06-22 07:10:20|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|0
1624345830000|2021-06-22 07:10:30|3535.2|3523.2|3535.7|3523.7|3535.7|3523.7|3535.2|3523.2|0
1624345840000|2021-06-22 07:10:40|3535.6|3523.6|3535.1|3523.1|3535.6|3523.6|3535.1|3523.1|0
1624345860000|2021-06-22 07:11:00|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|0
1624345870000|2021-06-22 07:11:10|3535.1|3523.1|3536.7|3524.7|3536.7|3524.7|3535.1|3523.1|0
1624345880000|2021-06-22 07:11:20|3536.6|3524.6|3538.1|3526.1|3538.1|3526.1|3536.6|3524.6|0
1624345890000|2021-06-22 07:11:30|3537.6|3525.6|3538.1|3526.1|3538.1|3526.1|3537.6|3525.6|0
1624345900000|2021-06-22 07:11:40|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|0
1624345910000|2021-06-22 07:11:50|3539.1|3527.1|3537.6|3525.6|3539.1|3527.1|3537.6|3525.6|0
1624345920000|2021-06-22 07:12:00|3537.1|3525.1|3537.1|3525.1|3537.6|3525.6|3537.1|3525.1|0
1624345940000|2021-06-22 07:12:20|3537.6|3525.6|3537.6|3525.6|3538.1|3526.1|3537.6|3525.6|0
1624345950000|2021-06-22 07:12:30|3538.1|3526.1|3542.6|3526.6|3542.6|3528.1|3537.6|3524.6|0
1624345970000|2021-06-22 07:12:50|3542.5|3526.5|3542.1|3526.1|3543.1|3527.1|3541.6|3525.6|0
1624345980000|2021-06-22 07:13:00|3540.1|3528.1|3543|3527|3543|3529.1|3540.1|3526|0
1624345990000|2021-06-22 07:13:10|3541.1|3529.1|3545|3529|3545|3531|3540.6|3527|0
1624346000000|2021-06-22 07:13:20|3543.3|3531.3|3548|3536|3548.9|3536.9|3543.3|3531.3|0
1624346010000|2021-06-22 07:13:30|3547.5|3535.5|3548.5|3536.5|3548.5|3536.5|3547.5|3535.5|0
1624346020000|2021-06-22 07:13:40|3549|3537|3549|3537|3549.4|3537.4|3549|3537|0
1624346030000|2021-06-22 07:13:50|3548.9|3536.9|3548.9|3536.9|3548.9|3536.9|3548.9|3536.9|0
1624346040000|2021-06-22 07:14:00|3548.4|3536.4|3548|3536|3548.9|3536.9|3548|3536|0
1624346050000|2021-06-22 07:14:10|3548.5|3536.5|3548.5|3536.5|3548.5|3536.5|3548.5|3536.5|0
1624346060000|2021-06-22 07:14:20|3548.4|3536.4|3549.8|3537.8|3549.8|3537.8|3548.4|3536.4|1
1624346070000|2021-06-22 07:14:30|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|3549.8|3537.8|0
1624346080000|2021-06-22 07:14:40|3549.9|3537.9|3548.9|3536.9|3549.9|3537.9|3548.9|3536.9|0
1624346090000|2021-06-22 07:14:50|3549.4|3537.4|3549.4|3537.4|3549.4|3537.4|3549.4|3537.4|0
1624346100000|2021-06-22 07:15:00|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|3549.4|3537.4|0
1624346110000|2021-06-22 07:15:10|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|0
1624346130000|2021-06-22 07:15:30|3549.9|3537.9|3549.4|3537.4|3550.4|3538.4|3549.4|3537.4|0
1624346140000|2021-06-22 07:15:40|3548.9|3536.9|3546.5|3534.5|3548.9|3536.9|3546.5|3534.5|0
1624346150000|2021-06-22 07:15:50|3547|3535|3547|3535|3547|3535|3547|3535|0
1624346160000|2021-06-22 07:16:00|3544|3528|3544.5|3528.5|3544.5|3528.5|3543|3527|0
1624346170000|2021-06-22 07:16:10|3544.9|3528.9|3544.5|3528.5|3544.9|3528.9|3544.5|3528.5|0
1624346180000|2021-06-22 07:16:20|3544.4|3528.4|3543.4|3527.4|3544.4|3528.4|3543.4|3527.4|0
1624346200000|2021-06-22 07:16:40|3544.4|3528.4|3545|3529|3545|3529|3543.9|3527.9|0
1624346210000|2021-06-22 07:16:50|3546|3530|3546.4|3534.4|3548.4|3534.4|3546|3530|0
1624346220000|2021-06-22 07:17:00|3548.4|3532.4|3548.9|3536.9|3549.9|3536.9|3547.9|3532.4|0
1624346230000|2021-06-22 07:17:10|3549.4|3537.4|3549.4|3537.4|3549.4|3537.4|3549.4|3537.4|0
1624346250000|2021-06-22 07:17:30|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|0
1624346260000|2021-06-22 07:17:40|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|0
1624346270000|2021-06-22 07:17:50|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|0
1624346280000|2021-06-22 07:18:00|3549.4|3537.4|3550.4|3538.4|3550.4|3538.4|3549.4|3537.4|0
1624346290000|2021-06-22 07:18:10|3550.2|3538.2|3547.5|3535.5|3550.2|3538.2|3547.5|3535.5|0
1624346300000|2021-06-22 07:18:20|3547.4|3535.4|3548.4|3536.4|3548.4|3536.4|3547.4|3535.4|0
1624346310000|2021-06-22 07:18:30|3548.9|3536.9|3548.9|3536.9|3549.4|3537.4|3548.9|3536.9|0
1624346330000|2021-06-22 07:18:50|3549.9|3537.9|3549.4|3537.4|3549.9|3537.9|3549.4|3537.4|0
1624346350000|2021-06-22 07:19:10|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|3549.9|3537.9|0
1624346360000|2021-06-22 07:19:20|3550.4|3538.4|3549.9|3537.9|3550.4|3538.4|3549.4|3537.4|0
1624346380000|2021-06-22 07:19:40|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|0
1624346390000|2021-06-22 07:19:50|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|1
1624346400000|2021-06-22 07:20:00|3552.8|3540.8|3552.8|3540.8|3552.8|3540.8|3552.3|3540.3|0
1624346410000|2021-06-22 07:20:10|3553.3|3541.3|3557.8|3545.8|3557.8|3545.8|3553.3|3541.3|1
1624346420000|2021-06-22 07:20:20|3557.3|3545.3|3557.8|3545.8|3557.8|3545.8|3557.3|3545.3|0
1624346430000|2021-06-22 07:20:30|3557.3|3545.3|3556.3|3544.3|3557.3|3545.3|3556.3|3544.3|0
1624346440000|2021-06-22 07:20:40|3556.8|3544.8|3557.8|3545.8|3557.8|3545.8|3556.8|3544.8|29
1624346450000|2021-06-22 07:20:50|3558.2|3546.2|3557.7|3545.7|3558.2|3546.2|3557.7|3545.7|0
1624346460000|2021-06-22 07:21:00|3557.8|3545.8|3558.7|3546.7|3559.2|3547.2|3557.7|3545.7|0
1624346470000|2021-06-22 07:21:10|3559.3|3547.3|3558.4|3546.4|3562.4|3548.4|3558.4|3546.4|3
1624346480000|2021-06-22 07:21:20|3559.9|3543.9|3559.9|3543.9|3559.9|3543.9|3559.9|3543.9|0
1624346490000|2021-06-22 07:21:30|3559.4|3543.4|3559.3|3543.3|3559.8|3543.8|3558.9|3542.9|0
1624346510000|2021-06-22 07:21:50|3559.4|3543.4|3559.3|3543.3|3559.8|3543.8|3559.3|3543.3|0
1624346520000|2021-06-22 07:22:00|3559.4|3543.4|3559.8|3543.8|3559.8|3543.8|3559.3|3543.3|0
1624346530000|2021-06-22 07:22:10|3559.9|3543.9|3557.9|3545.9|3561.4|3545.9|3557.9|3543.9|0
1624346550000|2021-06-22 07:22:30|3558|3546|3558.4|3546.4|3561.9|3548.2|3558|3545.4|0
1624346560000|2021-06-22 07:22:40|3558.3|3546.3|3559.8|3543.8|3560.3|3546.3|3558.3|3543.8|0
1624346570000|2021-06-22 07:22:50|3558.3|3546.3|3559.3|3543.3|3560.3|3546.3|3558.3|3543.3|0
1624346580000|2021-06-22 07:23:00|3559.4|3543.4|3557.3|3545.3|3559.4|3545.3|3557.3|3543.3|0
1624346590000|2021-06-22 07:23:10|3556.9|3544.9|3556.8|3540.8|3557.8|3544.9|3556.8|3540.8|0
1624346610000|2021-06-22 07:23:30|3557.8|3537.8|3555.8|3539.8|3557.8|3539.8|3555.3|3537.8|0
1624346630000|2021-06-22 07:23:50|3556.3|3540.3|3559.3|3543.3|3559.3|3543.3|3556.3|3540.3|0
1624346640000|2021-06-22 07:24:00|3557.3|3545.3|3558.3|3546.3|3558.3|3546.3|3557.3|3545.3|0
1624346650000|2021-06-22 07:24:10|3560.4|3544.4|3558.8|3546.8|3564.3|3548.3|3558.8|3544.4|0
1624346660000|2021-06-22 07:24:20|3559.3|3547.3|3561.8|3545.8|3563.8|3547.8|3559.3|3545.3|0
1624346670000|2021-06-22 07:24:30|3561.3|3545.3|3562.3|3550.3|3563.8|3550.3|3560.4|3545.3|0
1624346680000|2021-06-22 07:24:40|3561.8|3549.8|3561.8|3549.8|3561.8|3549.8|3561.8|3549.8|0
1624346690000|2021-06-22 07:24:50|3562.8|3546.8|3563.3|3547.3|3563.3|3550.8|3562.3|3546.8|0
1624346700000|2021-06-22 07:25:00|3562.8|3546.8|3561.4|3549.4|3562.8|3549.8|3561.4|3546.8|0
1624346720000|2021-06-22 07:25:20|3562.4|3546.4|3562.4|3546.4|3562.4|3548.3|3559.9|3546.4|0
1624346730000|2021-06-22 07:25:30|3560.3|3548.3|3561.9|3545.9|3561.9|3548.3|3560.3|3545.9|0
1624346740000|2021-06-22 07:25:40|3562.8|3546.8|3562.8|3546.8|3562.8|3546.8|3562.8|3546.8|0
1624346750000|2021-06-22 07:25:50|3561.8|3549.8|3561.4|3549.4|3561.8|3549.8|3561.4|3549.4|0
1624346760000|2021-06-22 07:26:00|3561.8|3549.8|3562.3|3550.3|3562.3|3550.3|3561.8|3549.8|0
1624346770000|2021-06-22 07:26:10|3563.3|3551.3|3562.8|3550.8|3563.3|3551.3|3562.8|3550.8|0
1624346780000|2021-06-22 07:26:20|3561.9|3549.9|3561.9|3549.9|3561.9|3549.9|3561.4|3549.4|0
1624346790000|2021-06-22 07:26:30|3561.4|3549.4|3559.9|3547.9|3561.9|3549.9|3559.9|3547.9|0
1624346800000|2021-06-22 07:26:40|3560.4|3548.4|3560.9|3548.9|3560.9|3548.9|3559.9|3547.9|0
1624346810000|2021-06-22 07:26:50|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|3559.9|3547.9|0
1624346830000|2021-06-22 07:27:10|3559.9|3547.9|3559.9|3547.9|3559.9|3547.9|3559.9|3547.9|0
1624346840000|2021-06-22 07:27:20|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|0
1624346860000|2021-06-22 07:27:40|3559.9|3547.9|3559.9|3547.9|3559.9|3547.9|3559.9|3547.9|0
1624346870000|2021-06-22 07:27:50|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|0
1624346880000|2021-06-22 07:28:00|3560.9|3548.9|3561.4|3549.4|3561.4|3549.4|3560.9|3548.9|0
1624346890000|2021-06-22 07:28:10|3562.3|3550.3|3563.3|3551.3|3563.3|3551.3|3562.3|3550.3|0
1624346910000|2021-06-22 07:28:30|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1624346930000|2021-06-22 07:28:50|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|0
1624346940000|2021-06-22 07:29:00|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1624346950000|2021-06-22 07:29:10|3563.8|3551.8|3560.4|3548.4|3563.8|3551.8|3560.4|3548.4|0
1624346960000|2021-06-22 07:29:20|3559.9|3547.9|3559.9|3547.9|3559.9|3547.9|3559.9|3547.9|0
1624346970000|2021-06-22 07:29:30|3559.4|3547.4|3559.9|3547.9|3559.9|3547.9|3559.4|3547.4|0
1624346980000|2021-06-22 07:29:40|3559.4|3547.4|3559.9|3547.9|3559.9|3547.9|3559.4|3547.4|0
1624346990000|2021-06-22 07:29:50|3560.4|3548.4|3562.4|3546.4|3562.4|3548.4|3560.4|3546.4|1
1624347010000|2021-06-22 07:30:10|3560.3|3548.3|3562.4|3546.4|3562.4|3548.3|3559.4|3546.4|0
1624347020000|2021-06-22 07:30:20|3560.3|3548.3|3562.4|3546.4|3562.4|3548.3|3560.3|3546.3|0
1624347050000|2021-06-22 07:30:50|3562.8|3546.8|3562.3|3550.3|3563.3|3550.3|3562.3|3546.8|0
1624347060000|2021-06-22 07:31:00|3563.2|3551.2|3563.2|3551.2|3563.7|3551.7|3563.2|3551.2|0
1624347070000|2021-06-22 07:31:10|3562.7|3550.7|3562.7|3550.7|3563.7|3551.7|3562.7|3550.7|0
1624347080000|2021-06-22 07:31:20|3563.7|3551.7|3563.7|3551.7|3564.2|3552.2|3563.3|3551.3|0
1624347090000|2021-06-22 07:31:30|3563.3|3551.3|3562.8|3550.8|3563.3|3551.3|3562.8|3550.8|0
1624347110000|2021-06-22 07:31:50|3563.8|3547.8|3562.3|3550.3|3563.8|3550.3|3562.3|3547.8|0
1624347120000|2021-06-22 07:32:00|3562.7|3550.7|3563.2|3551.2|3563.2|3551.2|3562.7|3550.7|0
1624347130000|2021-06-22 07:32:10|3562.7|3550.7|3562.8|3550.8|3562.8|3550.8|3562.7|3550.7|0
1624347140000|2021-06-22 07:32:20|3562.5|3550.5|3559.2|3547.2|3562.5|3550.5|3559.2|3547.2|17
1624347200000|2021-06-22 07:33:20|||||||||1
1624347220000|2021-06-22 07:33:40|3560.2|3548.2|3559.7|3547.7|3560.2|3548.2|3559.7|3547.7|9
1624347230000|2021-06-22 07:33:50|3560.2|3548.2|3559.7|3547.7|3560.2|3548.2|3559.7|3547.7|2
1624347250000|2021-06-22 07:34:10|||||||||25
1624347260000|2021-06-22 07:34:20|3560.2|3548.2|3561.2|3549.2|3561.2|3549.2|3560.2|3548.2|1
1624347270000|2021-06-22 07:34:30|3561.6|3549.6|3561.1|3549.1|3561.6|3549.6|3561.1|3549.1|0
1624347290000|2021-06-22 07:34:50|3561.6|3549.6|3562.1|3550.1|3562.1|3550.1|3561.6|3549.6|1
1624347300000|2021-06-22 07:35:00|3562|3550|3562|3550|3562|3550|3562|3550|0
1624347310000|2021-06-22 07:35:10|3561.1|3549.1|3561.1|3549.1|3561.1|3549.1|3561.1|3549.1|0
1624347330000|2021-06-22 07:35:30|3561.6|3549.6|3561.6|3549.6|3561.6|3549.6|3561.6|3549.6|0
1624347340000|2021-06-22 07:35:40|3562.1|3550.1|3559.1|3547.1|3562.1|3550.1|3559.1|3547.1|0
1624347370000|2021-06-22 07:36:10|3559.6|3547.6|3559.6|3547.6|3559.6|3547.6|3559.6|3547.6|0
1624347380000|2021-06-22 07:36:20|3559.1|3547.1|3559.5|3547.5|3559.5|3547.5|3559.1|3547.1|0
1624347390000|2021-06-22 07:36:30|3559.7|3547.7|3559.2|3547.2|3559.7|3547.7|3559.2|3547.2|0
1624347400000|2021-06-22 07:36:40|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|0
1624347410000|2021-06-22 07:36:50|3555.3|3543.3|3554.8|3542.8|3555.3|3543.3|3554.8|3542.8|0
1624347420000|2021-06-22 07:37:00|3554.3|3542.3|3553.3|3541.3|3554.3|3542.3|3553.3|3541.3|0
1624347440000|2021-06-22 07:37:20|3555.3|3543.3|3555.3|3543.3|3555.3|3543.3|3555.3|3543.3|0
1624347450000|2021-06-22 07:37:30|3555.7|3543.7|3555.8|3543.8|3555.8|3543.8|3555.7|3543.7|0
1624347460000|2021-06-22 07:37:40|3556.2|3544.2|3556.7|3544.7|3556.7|3544.7|3556.2|3544.2|4
1624347470000|2021-06-22 07:37:50|3557.2|3545.2|3555.3|3543.3|3557.2|3545.2|3555.3|3543.3|0
1624347490000|2021-06-22 07:38:10|3553.8|3541.8|3553.8|3541.8|3553.8|3541.8|3553.8|3541.8|0
1624347510000|2021-06-22 07:38:30|3553.4|3541.4|3554.9|3538.9|3555.3|3541.4|3553.4|3538.8|0
1624347520000|2021-06-22 07:38:40|3554.8|3538.8|3554.3|3538.3|3554.8|3539.8|3551.8|3538.3|0
1624347530000|2021-06-22 07:38:50|3552.8|3540.8|3552.3|3540.3|3554.8|3540.8|3552.3|3537.9|0
1624347540000|2021-06-22 07:39:00|3551.8|3539.8|3550.9|3538.9|3552.8|3540.8|3550.9|3538.9|0
1624347560000|2021-06-22 07:39:20|3551.5|3535.5|3552.4|3536.4|3552.4|3537.4|3549.4|3535.5|0
1624347570000|2021-06-22 07:39:30|3552.9|3536.9|3553.4|3537.4|3553.4|3537.4|3552.9|3536.9|0
1624347580000|2021-06-22 07:39:40|3552.9|3536.9|3553.8|3537.8|3553.8|3538.4|3550.4|3536.4|0
1624347590000|2021-06-22 07:39:50|3551.4|3535.4|3553.8|3537.8|3553.8|3537.8|3551.4|3535.4|0
1624347600000|2021-06-22 07:40:00|3552.4|3540.4|3551.8|3539.8|3554.3|3540.4|3551.8|3536.9|0
1624347610000|2021-06-22 07:40:10|3550.9|3538.9|3550.4|3538.4|3553.3|3539.4|3549.9|3536.9|0
1624347620000|2021-06-22 07:40:20|3552.9|3536.9|3549.9|3537.9|3553.9|3539.9|3549.9|3536.9|0
1624347630000|2021-06-22 07:40:30|3551.9|3535.9|3549.9|3537.9|3552.4|3538.8|3549.9|3535.9|0
1624347640000|2021-06-22 07:40:40|3549.4|3537.4|3549.4|3537.4|3549.4|3537.4|3549.4|3537.4|0
1624347650000|2021-06-22 07:40:50|3550.4|3538.4|3550.4|3538.4|3550.4|3538.4|3550.3|3538.3|0
1624347660000|2021-06-22 07:41:00|3553.3|3537.3|3550.4|3538.4|3553.3|3539.8|3549.4|3537.3|0
1624347670000|2021-06-22 07:41:10|3550.3|3538.3|3551.8|3539.8|3554.3|3539.8|3550.3|3536.9|0
1624347680000|2021-06-22 07:41:20|3553.8|3537.8|3551.8|3539.8|3553.8|3539.8|3550.9|3536.9|0
1624347690000|2021-06-22 07:41:30|3551.9|3539.9|3554.9|3538.9|3554.9|3540.4|3551.9|3538.4|0
1624347700000|2021-06-22 07:41:40|3555.8|3539.8|3557.2|3545.2|3557.2|3545.2|3553.9|3539.8|0
1624347710000|2021-06-22 07:41:50|3556.8|3544.8|3557.2|3545.2|3557.2|3545.2|3556.8|3544.8|2
1624347720000|2021-06-22 07:42:00|3556.3|3544.3|3556.3|3544.3|3556.3|3544.3|3556.3|3544.3|0
1624347750000|2021-06-22 07:42:30|3556.8|3544.8|3557.2|3545.2|3557.2|3545.2|3556.8|3544.8|0
1624347760000|2021-06-22 07:42:40|3557.3|3545.3|3557.3|3545.3|3557.7|3545.7|3557.3|3545.3|0
1624347770000|2021-06-22 07:42:50|3557.2|3545.2|3556.2|3544.2|3557.2|3545.2|3556.2|3544.2|2
1624347780000|2021-06-22 07:43:00|3557.2|3545.2|3557.7|3545.7|3557.7|3545.7|3556.8|3544.8|0
1624347790000|2021-06-22 07:43:10|3557.8|3545.8|3557.8|3545.8|3557.8|3545.8|3557.8|3545.8|0
1624347800000|2021-06-22 07:43:20|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|0
1624347810000|2021-06-22 07:43:30|3556.3|3544.3|3554.8|3542.8|3556.3|3544.3|3554.8|3542.8|0
1624347820000|2021-06-22 07:43:40|3553.8|3541.8|3552.8|3540.8|3553.8|3541.8|3552.8|3540.8|0
1624347830000|2021-06-22 07:43:50|3554.3|3538.3|3551.8|3539.8|3554.3|3539.8|3551.8|3538.3|0
1624347840000|2021-06-22 07:44:00|3551.9|3539.9|3556.3|3540.3|3556.3|3540.8|3551.8|3539.8|0
1624347850000|2021-06-22 07:44:10|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|0
1624347900000|2021-06-22 07:45:00|3555.3|3543.3|3554.8|3542.8|3555.3|3543.3|3554.8|3542.8|0
1624347910000|2021-06-22 07:45:10|3555.3|3543.3|3555.3|3543.3|3555.3|3543.3|3555.3|3543.3|0
1624347950000|2021-06-22 07:45:50|3556.2|3544.2|3556.3|3544.3|3556.3|3544.3|3556.2|3544.2|0
1624347960000|2021-06-22 07:46:00|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|0
1624347980000|2021-06-22 07:46:20|3556.3|3544.3|3555.8|3543.8|3556.3|3544.3|3555.8|3543.8|0
1624347990000|2021-06-22 07:46:30|3555.3|3543.3|3550.9|3538.9|3555.3|3543.3|3550.9|3538.9|0
1624348000000|2021-06-22 07:46:40|3550.4|3538.4|3550.9|3538.9|3550.9|3538.9|3550.4|3538.4|0
1624348010000|2021-06-22 07:46:50|3550.4|3538.4|3549.2|3537.2|3550.4|3538.4|3549.2|3537.2|0
1624348020000|2021-06-22 07:47:00|3547.8|3535.8|3547.4|3535.4|3547.9|3535.9|3547.4|3535.4|0
1624348030000|2021-06-22 07:47:10|3546.4|3534.4|3546.3|3534.3|3546.4|3534.4|3545.9|3533.9|0
1624348040000|2021-06-22 07:47:20|3545.8|3533.8|3546.3|3534.3|3546.3|3534.3|3545.8|3533.8|0
1624348050000|2021-06-22 07:47:30|3545.8|3533.8|3545.8|3533.8|3546.3|3534.3|3545.8|3533.8|0
1624348080000|2021-06-22 07:48:00|3545.3|3533.3|3542.4|3530.4|3545.3|3533.3|3541.4|3529.4|8
1624348100000|2021-06-22 07:48:20|3541.9|3529.9|3541.4|3529.4|3542.4|3530.4|3541.4|3529.4|0
1624348110000|2021-06-22 07:48:30|3541.9|3529.9|3541.9|3529.9|3542.4|3530.4|3541.4|3529.4|0
1624348120000|2021-06-22 07:48:40|3541.4|3529.4|3541.4|3529.4|3541.9|3529.9|3541.4|3529.4|0
1624348130000|2021-06-22 07:48:50|3541.9|3529.9|3543.4|3531.4|3543.4|3531.4|3541.9|3529.9|0
1624348140000|2021-06-22 07:49:00|3543.8|3531.8|3542.9|3530.9|3544.3|3532.3|3542.9|3530.9|0
1624348150000|2021-06-22 07:49:10|3543.8|3531.8|3541.4|3529.4|3544.3|3532.3|3541.4|3529.4|0
1624348160000|2021-06-22 07:49:20|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|0
1624348170000|2021-06-22 07:49:30|3542.4|3530.4|3541.4|3529.4|3542.4|3530.4|3541.4|3529.4|0
1624348180000|2021-06-22 07:49:40|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1624348190000|2021-06-22 07:49:50|3540.4|3528.4|3539.5|3527.5|3540.4|3528.4|3539.5|3527.5|0
1624348200000|2021-06-22 07:50:00|3540|3528|3540|3528|3540|3528|3540|3528|1
1624348210000|2021-06-22 07:50:10|3538.5|3526.5|3536.6|3524.6|3538.5|3526.5|3536.6|3524.6|7
1624348220000|2021-06-22 07:50:20|3537.6|3525.6|3538.5|3526.5|3538.5|3526.5|3537.6|3525.6|3
1624348230000|2021-06-22 07:50:30|3537.5|3525.5|3540|3528|3541.4|3529.4|3537.5|3525.5|5
1624348240000|2021-06-22 07:50:40|3542|3526|3545.9|3529.9|3545.9|3529.9|3542|3526|1
1624348250000|2021-06-22 07:50:50|3545.4|3529.4|3544.9|3528.9|3545.9|3529.9|3544.9|3528.9|0
1624348260000|2021-06-22 07:51:00|3542.9|3530.9|3542.5|3530.5|3544.9|3530.9|3542.5|3528.9|0
1624348270000|2021-06-22 07:51:10|3542.4|3530.4|3543.4|3527.4|3543.4|3530.4|3542.4|3527.4|0
1624348280000|2021-06-22 07:51:20|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1624348290000|2021-06-22 07:51:30|3543|3527|3540.9|3528.9|3543|3528.9|3540.9|3527|0
1624348300000|2021-06-22 07:51:40|3543.4|3527.4|3543.4|3527.4|3543.4|3527.4|3543|3527|0
1624348310000|2021-06-22 07:51:50|3543.9|3527.9|3543.9|3527.9|3543.9|3527.9|3543.9|3527.9|0
1624348320000|2021-06-22 07:52:00|3541.9|3529.9|3541.9|3529.9|3543.9|3529.9|3541.9|3527.9|0
1624348330000|2021-06-22 07:52:10|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|0
1624348350000|2021-06-22 07:52:30|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|0
1624348360000|2021-06-22 07:52:40|3539.5|3527.5|3539|3527|3539.5|3527.5|3539|3527|0
1624348370000|2021-06-22 07:52:50|3538|3526|3535.6|3523.6|3538.5|3526.5|3535.6|3523.6|10
1624348380000|2021-06-22 07:53:00|3534.1|3522.1|3534.1|3522.1|3534.1|3522.1|3534.1|3522.1|17
1624348390000|2021-06-22 07:53:10|3533.6|3521.6|3533.1|3521.1|3533.6|3521.6|3532.6|3520.6|0
1624348400000|2021-06-22 07:53:20|3527.6|3515.6|3529.6|3517.6|3530.6|3518.6|3527.6|3515.6|1
1624348410000|2021-06-22 07:53:30|3531.1|3519.1|3532.1|3520.1|3532.1|3520.1|3531.1|3519.1|0
1624348420000|2021-06-22 07:53:40|3532.6|3520.6|3531.5|3519.5|3532.6|3520.6|3531.5|3519.5|4
1624348430000|2021-06-22 07:53:50|3530.6|3518.6|3527.2|3515.2|3530.6|3518.6|3527.2|3515.2|6
1624348440000|2021-06-22 07:54:00|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|4
1624348450000|2021-06-22 07:54:10|3526.2|3514.2|3525.7|3513.7|3528.2|3516.2|3525.7|3513.7|6
1624348460000|2021-06-22 07:54:20|3526.7|3514.7|3527.2|3515.2|3527.2|3515.2|3526.7|3514.7|0
1624348470000|2021-06-22 07:54:30|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|0
1624348480000|2021-06-22 07:54:40|3525.3|3513.3|3525.3|3513.3|3525.3|3513.3|3525.3|3513.3|6
1624348490000|2021-06-22 07:54:50|3524.8|3512.8|3525.3|3513.3|3525.3|3513.3|3524.8|3512.8|4
1624348500000|2021-06-22 07:55:00|3526.3|3514.3|3526.8|3514.8|3526.8|3514.8|3526.3|3514.3|0
1624348510000|2021-06-22 07:55:10|3527.7|3515.7|3526.7|3514.7|3528.2|3516.2|3526.7|3514.7|0
1624348520000|2021-06-22 07:55:20|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|0
1624348530000|2021-06-22 07:55:30|3525.8|3513.8|3528.2|3516.2|3528.2|3516.2|3525.8|3513.8|0
1624348540000|2021-06-22 07:55:40|3527.3|3515.3|3529.7|3517.7|3529.7|3517.7|3527.3|3515.3|0
1624348550000|2021-06-22 07:55:50|3531.7|3515.7|3535.1|3519.1|3535.1|3519.1|3531.7|3515.7|0
1624348560000|2021-06-22 07:56:00|3534.6|3518.6|3540.5|3520.5|3540.5|3520.5|3534.6|3517.7|0
1624348570000|2021-06-22 07:56:10|3538.6|3522.6|3540.1|3520.1|3541|3522.6|3537.6|3519.6|0
1624348580000|2021-06-22 07:56:20|3538|3522|3540.5|3520.5|3540.5|3522|3538|3520.1|0
1624348590000|2021-06-22 07:56:30|3538.5|3522.5|3540|3524|3540|3524|3537.5|3521.5|0
1624348600000|2021-06-22 07:56:40|3539.5|3523.5|3539.5|3523.5|3540|3524|3539.5|3523.5|0
1624348610000|2021-06-22 07:56:50|3541.5|3521.5|3539|3523|3541.5|3523|3538.5|3519.5|0
1624348620000|2021-06-22 07:57:00|3538.5|3522.5|3544|3524|3544.5|3526.5|3538.5|3522|0
1624348630000|2021-06-22 07:57:10|3543.5|3523.5|3542|3526|3544.5|3526.5|3541.5|3523.5|0
1624348640000|2021-06-22 07:57:20|3541|3525|3544.5|3524.5|3544.5|3525.1|3541|3523|0
1624348650000|2021-06-22 07:57:30|3543|3527|3546.5|3526.5|3547.5|3527.6|3543|3525|0
1624348660000|2021-06-22 07:57:40|3546|3526|3545|3525|3546|3526|3545|3525|0
1624348670000|2021-06-22 07:57:50|3545.5|3525.5|3552|3532|3552|3532|3545.5|3525.5|0
1624348680000|2021-06-22 07:58:00|3550.5|3534.5|3550.5|3530.5|3552.9|3535|3549.5|3529.5|0
1624348690000|2021-06-22 07:58:10|3551|3531|3550.5|3530.5|3551.5|3531.5|3550.5|3530.5|0
1624348700000|2021-06-22 07:58:20|3551|3531|3550|3530|3551.5|3531.5|3550|3530|0
1624348710000|2021-06-22 07:58:30|3550.5|3530.5|3550|3530|3550.5|3530.5|3550|3530|0
1624348720000|2021-06-22 07:58:40|3549.5|3529.5|3549.5|3529.5|3549.5|3529.5|3549|3529|0
1624348730000|2021-06-22 07:58:50|3547.4|3531.4|3547.4|3531.4|3547.4|3531.4|3547.4|3531.4|0
1624348740000|2021-06-22 07:59:00|3547.5|3531.5|3550.9|3530.9|3550.9|3532.5|3547.4|3529.9|0
1624348750000|2021-06-22 07:59:10|3549|3533|3549|3533|3549|3533|3549|3533|0
1624348770000|2021-06-22 07:59:30|3550.4|3534.4|3549.4|3529.4|3550.5|3534.5|3549.4|3529.4|0
1624348780000|2021-06-22 07:59:40|3549.9|3529.9|3550.4|3530.4|3550.4|3530.4|3549.9|3529.9|0
1624348790000|2021-06-22 07:59:50|3547.9|3531.9|3550.4|3530.4|3550.4|3532.9|3547.9|3530.4|0
1624348800000|2021-06-22 08:00:00|3548.9|3532.9|3547.9|3531.9|3550.9|3532.9|3547.9|3530.4|0
1624348820000|2021-06-22 08:00:20|3548.4|3528.4|3549.4|3529.4|3549.4|3529.4|3548.4|3528.4|0
1624348830000|2021-06-22 08:00:30|3547.4|3531.4|3547.9|3531.9|3547.9|3531.9|3547.4|3531.4|0
1624348840000|2021-06-22 08:00:40|3549.4|3529.4|3547.4|3527.4|3549.4|3531.4|3546.4|3527.4|0
1624348850000|2021-06-22 08:00:50|3545.4|3529.4|3545.4|3529.4|3545.4|3529.4|3545.4|3529.4|0
1624348860000|2021-06-22 08:01:00|3545.9|3525.9|3543.4|3527.4|3545.9|3527.9|3543.4|3525.9|0
1624348870000|2021-06-22 08:01:10|3543.9|3523.9|3543.4|3523.4|3543.9|3523.9|3543.4|3523.4|0
1624348880000|2021-06-22 08:01:20|3541.9|3525.9|3543.4|3527.4|3545.9|3527.4|3541.4|3522.9|0
1624348890000|2021-06-22 08:01:30|3543.9|3527.9|3545.9|3525.9|3546.9|3527.9|3543.9|3525.9|0
1624348900000|2021-06-22 08:01:40|3546.4|3526.4|3545.9|3525.9|3546.4|3526.4|3545.9|3525.9|0
1624348910000|2021-06-22 08:01:50|3545.4|3525.4|3544.9|3524.9|3545.4|3525.4|3544.9|3524.9|0
1624348920000|2021-06-22 08:02:00|3545.4|3525.4|3545.4|3525.4|3545.4|3525.4|3545.4|3525.4|0
1624348930000|2021-06-22 08:02:10|3545.9|3525.9|3544.4|3524.4|3545.9|3528.4|3543.9|3524.4|0
1624348940000|2021-06-22 08:02:20|3543.9|3523.9|3543.9|3523.9|3543.9|3523.9|3543.9|3523.9|0
1624348960000|2021-06-22 08:02:40|3544.4|3524.4|3542.3|3526.3|3544.4|3526.3|3542.3|3524.4|0
1624348970000|2021-06-22 08:02:50|3541.8|3525.8|3540.8|3524.8|3541.8|3525.8|3540.8|3524.8|0
1624348980000|2021-06-22 08:03:00|3540.9|3524.9|3542.8|3526.8|3542.8|3526.8|3540.9|3524.9|0
1624348990000|2021-06-22 08:03:10|3542.4|3526.4|3542.4|3526.4|3542.8|3526.8|3542.4|3526.4|0
1624349000000|2021-06-22 08:03:20|3542.8|3526.8|3542.8|3526.8|3542.8|3526.8|3542.8|3526.8|0
1624349010000|2021-06-22 08:03:30|3542.3|3526.3|3540.3|3524.3|3542.4|3527.4|3539.4|3524.3|0
1624349030000|2021-06-22 08:03:50|3540.8|3524.8|3538.9|3522.9|3540.8|3524.8|3538.9|3522.9|0
1624349040000|2021-06-22 08:04:00|3536.4|3524.4|3538.9|3522.9|3538.9|3524.8|3536.4|3522.4|0
1624349050000|2021-06-22 08:04:10|3539.9|3523.9|3539.9|3523.9|3539.9|3523.9|3539.9|3523.9|0
1624349060000|2021-06-22 08:04:20|3539.8|3523.8|3540.8|3524.8|3543.8|3527.8|3539.4|3523.3|0
1624349070000|2021-06-22 08:04:30|3542.9|3522.9|3540.8|3524.8|3542.9|3525.8|3540.8|3522.9|0
1624349080000|2021-06-22 08:04:40|3539.8|3523.8|3539.4|3523.4|3539.8|3523.8|3539.4|3523.4|0
1624349090000|2021-06-22 08:04:50|3539.3|3523.3|3538.9|3522.9|3539.3|3523.3|3538.9|3522.9|0
1624349100000|2021-06-22 08:05:00|3539.4|3523.4|3541.8|3525.8|3541.8|3525.8|3539.4|3523.4|0
1624349110000|2021-06-22 08:05:10|3542.3|3526.3|3542.3|3526.3|3542.3|3526.3|3542.3|3526.3|0
1624349120000|2021-06-22 08:05:20|3541.8|3525.8|3542.3|3526.3|3542.3|3526.3|3541.8|3525.8|0
1624349130000|2021-06-22 08:05:30|3543.3|3527.3|3544.3|3528.3|3546.3|3528.3|3543.3|3526.3|0
1624349140000|2021-06-22 08:05:40|3546.3|3526.3|3545.3|3529.3|3546.3|3529.3|3544.4|3526.3|0
1624349150000|2021-06-22 08:05:50|3545.8|3529.8|3543.8|3527.8|3545.8|3529.8|3543.8|3527.8|0
1624349160000|2021-06-22 08:06:00|3543.4|3527.4|3542.4|3530.4|3545.4|3530.8|3542.4|3527.4|0
1624349170000|2021-06-22 08:06:10|3542.8|3530.8|3543.3|3527.3|3544.9|3530.8|3542.8|3526.8|0
1624349180000|2021-06-22 08:06:20|3542.8|3526.8|3543.3|3523.3|3543.3|3526.8|3542.3|3523.3|0
1624349190000|2021-06-22 08:06:30|3541.3|3525.3|3541.3|3525.3|3541.3|3525.3|3541.3|3525.3|0
1624349200000|2021-06-22 08:06:40|3540.4|3524.4|3540.8|3524.8|3540.8|3524.8|3540.4|3524.4|0
1624349210000|2021-06-22 08:06:50|3540.4|3524.4|3539.9|3523.9|3540.4|3524.4|3539.9|3523.9|0
1624349220000|2021-06-22 08:07:00|3540.3|3524.3|3540.4|3524.4|3540.4|3524.4|3540.3|3524.3|0
1624349240000|2021-06-22 08:07:20|3543.8|3527.8|3543.8|3527.8|3544.3|3528.3|3543.8|3527.8|0
1624349250000|2021-06-22 08:07:30|3543.9|3527.9|3541.8|3525.8|3543.9|3527.9|3541.3|3525.3|0
1624349270000|2021-06-22 08:07:50|3541.9|3525.9|3542.8|3526.8|3542.8|3526.8|3541.9|3525.9|0
1624349290000|2021-06-22 08:08:10|3542.3|3526.3|3542.3|3526.3|3542.3|3526.3|3542.3|3526.3|0
1624349310000|2021-06-22 08:08:30|3542.8|3526.8|3542.8|3526.8|3542.8|3526.8|3542.8|3526.8|0
1624349320000|2021-06-22 08:08:40|3543.8|3527.8|3544.3|3528.3|3545.9|3528.3|3543.8|3525.9|0
1624349330000|2021-06-22 08:08:50|3544.4|3528.4|3544.8|3528.8|3544.8|3528.8|3544.4|3528.4|0
1624349340000|2021-06-22 08:09:00|3544.3|3528.3|3544.3|3528.3|3544.3|3528.3|3544.3|3528.3|0
1624349350000|2021-06-22 08:09:10|3543.8|3527.8|3543.8|3527.8|3543.8|3527.8|3543.8|3527.8|0
1624349360000|2021-06-22 08:09:20|3543.3|3527.3|3542.8|3526.8|3543.3|3527.3|3542.8|3526.8|0
1624349420000|2021-06-22 08:10:20|3542.3|3526.3|3542.3|3526.3|3542.3|3526.3|3542.3|3526.3|0
1624349430000|2021-06-22 08:10:30|3542.4|3526.4|3542.8|3526.8|3542.8|3526.8|3542.4|3526.4|0
1624349450000|2021-06-22 08:10:50|3542.3|3526.3|3539.8|3523.8|3542.3|3526.3|3539.8|3523.8|0
1624349460000|2021-06-22 08:11:00|3540.3|3524.3|3540.4|3524.4|3540.4|3524.4|3540.3|3524.3|0
1624349470000|2021-06-22 08:11:10|3540.8|3524.8|3540.3|3524.3|3540.8|3524.8|3540.3|3524.3|0
1624349480000|2021-06-22 08:11:20|3540.8|3524.8|3539.8|3523.8|3540.8|3524.8|3539.8|3523.8|0
1624349490000|2021-06-22 08:11:30|3539.9|3523.9|3540.8|3524.8|3541.3|3525.3|3539.9|3523.9|0
1624349500000|2021-06-22 08:11:40|3540.3|3524.3|3540.3|3524.3|3540.3|3524.3|3540.3|3524.3|0
1624349550000|2021-06-22 08:12:30|3536.3|3524.2|3536.2|3524.2|3536.3|3524.2|3536.2|3524.2|0
1624349560000|2021-06-22 08:12:40|3537.3|3521.3|3531.9|3519.9|3537.3|3523.8|3531.9|3519.9|0
1624349570000|2021-06-22 08:12:50|3531.4|3519.4|3534.5|3518.5|3534.5|3519.9|3529.5|3517.5|6
1624349580000|2021-06-22 08:13:00|3532.4|3520.4|3530.9|3514.9|3532.4|3520.4|3530|3514.9|3
1624349590000|2021-06-22 08:13:10|3528.8|3516.8|3531.8|3515.8|3531.9|3516.8|3528.8|3515.8|0
1624349600000|2021-06-22 08:13:20|3531.4|3515.4|3528.9|3512.9|3531.9|3515.9|3528.9|3512.9|0
1624349620000|2021-06-22 08:13:40|3526.8|3514.8|3526.3|3514.3|3526.8|3514.8|3526.3|3514.3|0
1624349630000|2021-06-22 08:13:50|3526.8|3514.8|3530.8|3514.8|3531.2|3516.7|3526.8|3514.3|0
1624349640000|2021-06-22 08:14:00|3534.8|3522.8|3534.8|3522.8|3534.8|3522.8|3534.7|3522.7|0
1624349650000|2021-06-22 08:14:10|3536.7|3520.7|3532.8|3516.8|3536.7|3520.7|3532.8|3516.8|0
1624349660000|2021-06-22 08:14:20|3532.3|3516.3|3530.8|3518.8|3533.3|3518.8|3530.3|3516.3|0
1624349670000|2021-06-22 08:14:30|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|0
1624349680000|2021-06-22 08:14:40|3533.7|3517.7|3530.8|3518.8|3533.7|3519.7|3530.8|3517.7|0
1624349690000|2021-06-22 08:14:50|3533.3|3517.3|3533.3|3517.3|3533.3|3517.3|3533.3|3517.3|0
1624349700000|2021-06-22 08:15:00|3530.8|3518.8|3530.8|3518.8|3530.8|3518.8|3530.8|3518.8|0
1624349710000|2021-06-22 08:15:10|3533.8|3521.8|3534.8|3522.8|3534.8|3522.8|3533.7|3521.7|0
1624349720000|2021-06-22 08:15:20|3536.9|3520.9|3539.2|3523.2|3539.2|3523.2|3536.9|3520.9|0
1624349730000|2021-06-22 08:15:30|3538.3|3522.3|3535.3|3523.3|3538.3|3524.3|3535.3|3522.3|0
1624349740000|2021-06-22 08:15:40|3535.8|3523.8|3534.8|3522.8|3535.8|3523.8|3534.8|3522.8|0
1624349750000|2021-06-22 08:15:50|3536.8|3520.8|3535.7|3523.7|3537.8|3523.7|3534.8|3520.8|0
1624349760000|2021-06-22 08:16:00|3537.7|3521.7|3537.8|3521.8|3537.8|3523.7|3535.7|3521.7|0
1624349770000|2021-06-22 08:16:10|3537.3|3521.3|3535.3|3523.3|3537.3|3523.3|3535.3|3521.3|0
1624349780000|2021-06-22 08:16:20|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1624349790000|2021-06-22 08:16:30|3538.8|3522.8|3539.3|3523.3|3539.3|3523.3|3538.8|3522.8|16
1624349800000|2021-06-22 08:16:40|3540.2|3524.2|3539.7|3523.7|3540.2|3524.2|3539.7|3523.7|0
1624349810000|2021-06-22 08:16:50|3539.8|3523.8|3540.3|3524.3|3540.3|3526.2|3538.2|3523.7|0
1624349820000|2021-06-22 08:17:00|3538.2|3526.2|3540.3|3524.3|3540.3|3526.2|3538.2|3524.3|0
1624349830000|2021-06-22 08:17:10|3537.8|3525.8|3539.3|3523.3|3539.3|3525.8|3537.8|3523.3|0
1624349850000|2021-06-22 08:17:30|3540.2|3524.2|3540.2|3524.2|3540.2|3524.2|3540.2|3524.2|0
1624349860000|2021-06-22 08:17:40|3539.8|3523.8|3539.8|3523.8|3539.8|3523.8|3539.8|3523.8|0
1624349870000|2021-06-22 08:17:50|3536.8|3524.8|3544.8|3528.8|3544.8|3531.8|3536.8|3524.8|0
1624349880000|2021-06-22 08:18:00|3545.3|3529.3|3544.8|3528.8|3545.3|3532.2|3541.8|3528.3|0
1624349890000|2021-06-22 08:18:10|3543.2|3531.2|3544.3|3528.3|3545.3|3531.2|3542.8|3528.3|0
1624349900000|2021-06-22 08:18:20|3542.3|3530.3|3541.8|3529.8|3546.2|3530.8|3538.9|3526.2|0
1624349910000|2021-06-22 08:18:30|3543.8|3527.8|3545.8|3529.8|3545.8|3529.8|3543.8|3527.8|0
1624349920000|2021-06-22 08:18:40|3545.3|3529.3|3542.8|3530.8|3545.3|3530.8|3541.8|3528.8|0
1624349930000|2021-06-22 08:18:50|3545.3|3529.3|3544.3|3528.3|3545.3|3531.2|3543.2|3528.3|0
1624349940000|2021-06-22 08:19:00|3541.8|3529.8|3541.8|3529.8|3543.3|3529.8|3541.3|3527.3|0
1624349950000|2021-06-22 08:19:10|3543.8|3527.8|3544.3|3528.3|3544.3|3529.8|3541.8|3527.8|0
1624349960000|2021-06-22 08:19:20|3541.3|3529.3|3541.8|3525.8|3541.8|3529.3|3540.8|3525.8|0
1624349970000|2021-06-22 08:19:30|3542.3|3526.3|3541.3|3525.3|3542.3|3528.2|3540.2|3525.3|0
1624349980000|2021-06-22 08:19:40|3539.2|3527.2|3540.8|3524.8|3540.8|3527.2|3538.8|3524.8|0
1624349990000|2021-06-22 08:19:50|3541.3|3525.3|3542.2|3526.2|3542.2|3526.2|3541.3|3525.3|0
1624350000000|2021-06-22 08:20:00|3542.7|3526.7|3543.3|3527.3|3543.3|3528.8|3540.8|3526.2|0
1624350010000|2021-06-22 08:20:10|3541.8|3529.8|3541.8|3529.8|3541.8|3529.8|3541.8|3529.8|0
1624350020000|2021-06-22 08:20:20|3543.7|3527.7|3541.8|3525.8|3543.7|3527.7|3541.8|3525.8|0
1624350030000|2021-06-22 08:20:30|3540.8|3524.8|3540.3|3524.3|3540.8|3524.8|3539.8|3523.8|0
1624350040000|2021-06-22 08:20:40|3540.7|3524.7|3539.3|3523.3|3540.7|3524.7|3539.3|3523.3|0
1624350060000|2021-06-22 08:21:00|3537.2|3525.2|3534.2|3522.2|3537.2|3525.2|3534.2|3522.2|0
1624350070000|2021-06-22 08:21:10|3536.2|3520.2|3534.2|3518.2|3536.2|3520.2|3534.2|3518.2|0
1624350080000|2021-06-22 08:21:20|3534.7|3518.7|3532.2|3520.2|3534.7|3520.2|3532.2|3518.7|0
1624350090000|2021-06-22 08:21:30|3531.7|3519.7|3532.2|3516.2|3532.2|3519.7|3531.2|3516.2|0
1624350100000|2021-06-22 08:21:40|3531.7|3515.7|3529.2|3517.2|3531.7|3517.7|3529.2|3515.7|0
1624350110000|2021-06-22 08:21:50|3529.7|3517.7|3531.2|3519.2|3531.2|3519.2|3529.7|3517.7|0
1624350120000|2021-06-22 08:22:00|3533.3|3517.3|3533.7|3517.7|3533.7|3517.7|3533.3|3517.3|0
1624350130000|2021-06-22 08:22:10|3530.7|3518.7|3532.2|3520.2|3533.7|3520.2|3530.7|3516.8|0
1624350140000|2021-06-22 08:22:20|3531.7|3519.7|3529.3|3517.3|3532.7|3520.7|3529.3|3517.3|0
1624350150000|2021-06-22 08:22:30|3528.8|3516.8|3528.3|3516.3|3528.8|3516.8|3528.3|3516.3|0
1624350170000|2021-06-22 08:22:50|3527.8|3515.8|3526.8|3514.8|3527.8|3515.8|3526.8|3514.8|5
1624350180000|2021-06-22 08:23:00|3526.3|3514.3|3523|3511|3526.3|3514.3|3523|3511|4
1624350190000|2021-06-22 08:23:10|3522.5|3510.5|3522.2|3510.2|3522.5|3510.5|3522.2|3510.2|7
1624350200000|2021-06-22 08:23:20|3523.1|3511.1|3525.4|3509.4|3525.9|3511.1|3523.1|3509.4|18
1624350210000|2021-06-22 08:23:30|3524.9|3508.9|3524.9|3508.9|3525.9|3509.9|3524.9|3508.9|0
1624350220000|2021-06-22 08:23:40|3524.4|3508.4|3524.8|3508.8|3524.8|3508.8|3524.4|3508.4|0
1624350230000|2021-06-22 08:23:50|3524.3|3508.3|3526.9|3506.9|3526.9|3508.9|3523.4|3506.9|2
1624350240000|2021-06-22 08:24:00|3524.9|3508.9|3524.4|3512.4|3526.4|3512.4|3524.3|3508.9|0
1624350250000|2021-06-22 08:24:10|3524.3|3512.3|3525.9|3509.9|3528|3512.3|3522.4|3508|3
1624350260000|2021-06-22 08:24:20|3526.4|3510.4|3525.4|3509.4|3526.4|3510.4|3525.4|3509.4|0
1624350280000|2021-06-22 08:24:40|3523.4|3511.4|3525.4|3509.4|3525.9|3511.9|3523.4|3509.4|0
1624350290000|2021-06-22 08:24:50|3523.9|3511.9|3523.9|3511.9|3523.9|3511.9|3523.9|3511.9|0
1624350300000|2021-06-22 08:25:00|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|0
1624350310000|2021-06-22 08:25:10|3525.4|3509.4|3525.9|3509.9|3525.9|3511.9|3523.9|3509.4|0
1624350360000|2021-06-22 08:26:00|3526.4|3510.4|3525.4|3509.4|3526.4|3511.9|3523.9|3509.4|0
1624350370000|2021-06-22 08:26:10|3523.9|3511.9|3523.4|3511.4|3523.9|3511.9|3523.4|3511.4|0
1624350390000|2021-06-22 08:26:30|3523.6|3511.6|3523.1|3511.1|3523.6|3511.6|3523.1|3511.1|14
1624350400000|2021-06-22 08:26:40|3523.6|3511.6|3523.7|3511.7|3523.7|3511.7|3523.1|3511.1|13
1624350410000|2021-06-22 08:26:50|3524.1|3512.1|3523.1|3511.1|3524.1|3512.1|3523.1|3511.1|2
1624350420000|2021-06-22 08:27:00|3524.1|3512.1|3524.1|3512.1|3524.1|3512.1|3524.1|3512.1|0
1624350430000|2021-06-22 08:27:10|3524.2|3512.2|3524.1|3512.1|3524.2|3512.2|3524.1|3512.1|0
1624350440000|2021-06-22 08:27:20|3523.1|3511.1|3523.1|3511.1|3523.1|3511.1|3523.1|3511.1|0
1624350450000|2021-06-22 08:27:30|3521.1|3509.1|3521.6|3509.6|3521.6|3509.6|3521.1|3509.1|7
1624350460000|2021-06-22 08:27:40|||||||||2
1624350470000|2021-06-22 08:27:50|||||||||2
1624350480000|2021-06-22 08:28:00|3525|3505|3524.2|3504.2|3525|3509.6|3521.1|3504.2|9
1624350490000|2021-06-22 08:28:10|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|4
1624350500000|2021-06-22 08:28:20|||||||||9
1624350510000|2021-06-22 08:28:30|3521.6|3509.6|3521.1|3509.1|3524.5|3509.6|3521.1|3504.5|7
1624350520000|2021-06-22 08:28:40|3521.6|3509.6|3522.1|3510.1|3525|3510.1|3521.6|3504.4|6
1624350530000|2021-06-22 08:28:50|3521.6|3509.6|3522.6|3510.6|3522.6|3510.6|3521.6|3509.6|5
1624350540000|2021-06-22 08:29:00|3523.1|3511.1|3521.6|3509.6|3524.1|3512.1|3521.6|3509.6|1
1624350550000|2021-06-22 08:29:10|3521.1|3509.1|3521.7|3509.7|3521.7|3509.7|3521.1|3509.1|3
1624350560000|2021-06-22 08:29:20|||||||||2
1624350570000|2021-06-22 08:29:30|||||||||1
1624350590000|2021-06-22 08:29:50|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|4
1624350600000|2021-06-22 08:30:00|||||||||1
1624350620000|2021-06-22 08:30:20|3522.2|3510.2|3522.2|3510.2|3523.2|3511.2|3522.2|3510.2|0
1624350630000|2021-06-22 08:30:30|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|3521.2|3509.2|0
1624350640000|2021-06-22 08:30:40|3522.2|3510.2|3521.7|3509.7|3522.7|3510.7|3521.7|3509.7|0
1624350650000|2021-06-22 08:30:50|3522.2|3510.2|3522.7|3510.7|3522.7|3510.7|3522.2|3510.2|0
1624350660000|2021-06-22 08:31:00|3523.2|3511.2|3522.2|3510.2|3523.2|3511.2|3522.2|3510.2|0
1624350670000|2021-06-22 08:31:10|3522.7|3510.7|3522.2|3510.2|3523.2|3511.2|3522.2|3510.2|0
1624350680000|2021-06-22 08:31:20|3522.7|3510.7|3523.2|3511.2|3523.2|3511.2|3522.7|3510.7|0
1624350690000|2021-06-22 08:31:30|3522.7|3510.7|3522.7|3510.7|3522.7|3510.7|3522.7|3510.7|0
1624350700000|2021-06-22 08:31:40|3522.2|3510.2|3522.7|3510.7|3522.7|3510.7|3522.2|3510.2|0
1624350720000|2021-06-22 08:32:00|3522.2|3510.2|3522.2|3510.2|3522.2|3510.2|3521.7|3509.7|0
1624350750000|2021-06-22 08:32:30|3522.7|3510.7|3524.2|3512.2|3524.2|3512.2|3522.7|3510.7|0
1624350790000|2021-06-22 08:33:10|3525.2|3513.2|3527.7|3515.7|3527.7|3515.7|3525.2|3513.2|0
1624350800000|2021-06-22 08:33:20|3527.6|3515.6|3526.7|3514.7|3529.7|3516.7|3526.7|3513.7|0
1624350810000|2021-06-22 08:33:30|3527.2|3515.2|3526.7|3514.7|3527.2|3515.2|3526.7|3514.7|0
1624350820000|2021-06-22 08:33:40|3525.7|3513.7|3526.6|3514.6|3526.7|3514.7|3525.7|3513.7|0
1624350840000|2021-06-22 08:34:00|3526.2|3514.2|3526.2|3514.2|3526.2|3514.2|3526.2|3514.2|0
1624350850000|2021-06-22 08:34:10|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|3526.2|3514.2|0
1624350860000|2021-06-22 08:34:20|3527.2|3515.2|3527.1|3515.1|3527.2|3515.2|3527.1|3515.1|0
1624350870000|2021-06-22 08:34:30|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|0
1624350880000|2021-06-22 08:34:40|3525.1|3513.1|3525.1|3513.1|3525.1|3513.1|3524.6|3512.6|0
1624350900000|2021-06-22 08:35:00|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|0
1624350920000|2021-06-22 08:35:20|3525.1|3513.1|3522.6|3510.6|3525.1|3513.1|3522.6|3510.6|1
1624350930000|2021-06-22 08:35:30|3523.1|3511.1|3521.1|3509.1|3523.1|3511.1|3521.1|3509.1|3
1624350940000|2021-06-22 08:35:40|3521.6|3509.6|3521.6|3509.6|3521.6|3509.6|3521.6|3509.6|18
1624350960000|2021-06-22 08:36:00|3522.1|3510.1|3522.1|3510.1|3522.1|3510.1|3522.1|3510.1|0
1624350970000|2021-06-22 08:36:10|3522.6|3510.6|3523.1|3511.1|3523.1|3511.1|3522.6|3510.6|0
1624350980000|2021-06-22 08:36:20|3523.6|3511.6|3523.6|3511.6|3523.7|3511.7|3523.6|3511.6|0
1624350990000|2021-06-22 08:36:30|3523.7|3511.7|3523.6|3511.6|3524.1|3512.1|3523.6|3511.6|0
1624351010000|2021-06-22 08:36:50|3524.1|3512.1|3523.7|3511.7|3525.6|3513.6|3523.7|3511.7|0
1624351020000|2021-06-22 08:37:00|3523.2|3511.2|3523.7|3511.7|3523.7|3511.7|3523.2|3511.2|0
1624351030000|2021-06-22 08:37:10|3523.6|3511.6|3523.7|3511.7|3523.7|3511.7|3523.6|3511.6|0
1624351040000|2021-06-22 08:37:20|3523.6|3511.6|3523.7|3511.7|3523.7|3511.7|3523.1|3511.1|0
1624351050000|2021-06-22 08:37:30|3523.2|3511.2|3523.7|3511.7|3523.7|3511.7|3523.2|3511.2|0
1624351080000|2021-06-22 08:38:00|3523.2|3511.2|3522.2|3510.2|3523.2|3511.2|3522.2|3510.2|0
1624351090000|2021-06-22 08:38:10|3521.7|3509.7|3521.2|3509.2|3521.7|3509.7|3521.2|3509.2|0
1624351100000|2021-06-22 08:38:20|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|1
1624351130000|2021-06-22 08:38:50|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|1
1624351140000|2021-06-22 08:39:00|||||||||2
1624351150000|2021-06-22 08:39:10|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|0
1624351160000|2021-06-22 08:39:20|3519.8|3507.8|3519.2|3507.2|3519.8|3507.8|3519.2|3507.2|5
1624351200000|2021-06-22 08:40:00|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|3518.2|3506.2|0
1624351210000|2021-06-22 08:40:10|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|0
1624351220000|2021-06-22 08:40:20|3520.7|3508.7|3521.1|3509.1|3521.1|3509.1|3520.6|3508.6|0
1624351230000|2021-06-22 08:40:30|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3519.7|3507.7|0
1624351240000|2021-06-22 08:40:40|3520.2|3508.2|3520.2|3508.2|3520.6|3508.6|3519.7|3507.7|0
1624351250000|2021-06-22 08:40:50|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|0
1624351260000|2021-06-22 08:41:00|3520.6|3508.6|3520.7|3508.7|3520.7|3508.7|3520.2|3508.2|0
1624351270000|2021-06-22 08:41:10|3521.1|3509.1|3522.1|3510.1|3522.1|3510.1|3521.1|3509.1|0
1624351280000|2021-06-22 08:41:20|3522.6|3510.6|3521.6|3509.6|3522.6|3510.6|3521.6|3509.6|0
1624351290000|2021-06-22 08:41:30|3521.1|3509.1|3520.2|3508.2|3521.1|3509.1|3520.2|3508.2|0
1624351300000|2021-06-22 08:41:40|3518.7|3506.7|3518.2|3506.2|3518.7|3506.7|3518.2|3506.2|0
1624351310000|2021-06-22 08:41:50|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|4
1624351320000|2021-06-22 08:42:00|3518.6|3506.6|3518.7|3506.7|3518.7|3506.7|3518.2|3506.2|3
1624351330000|2021-06-22 08:42:10|3519.6|3507.6|3520.2|3508.2|3520.6|3508.6|3519.6|3507.6|0
1624351350000|2021-06-22 08:42:30|3520.1|3508.1|3520.6|3508.6|3520.6|3508.6|3519.7|3507.7|0
1624351360000|2021-06-22 08:42:40|3520.7|3508.7|3522.1|3510.1|3522.1|3510.1|3520.7|3508.7|0
1624351370000|2021-06-22 08:42:50|3521.6|3509.6|3521.7|3509.7|3521.7|3509.7|3521.6|3509.6|0
1624351380000|2021-06-22 08:43:00|3522.6|3510.6|3520.7|3508.7|3522.7|3510.7|3520.7|3508.7|0
1624351390000|2021-06-22 08:43:10|3520.2|3508.2|3520.6|3508.6|3520.6|3508.6|3520.2|3508.2|0
1624351400000|2021-06-22 08:43:20|3521.1|3509.1|3520.6|3508.6|3521.1|3509.1|3520.6|3508.6|0
1624351410000|2021-06-22 08:43:30|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|0
1624351440000|2021-06-22 08:44:00|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|0
1624351460000|2021-06-22 08:44:20|3519.7|3507.7|3518.7|3506.7|3519.7|3507.7|3518.7|3506.7|1
1624351480000|2021-06-22 08:44:40|3518.2|3506.2|3521.6|3509.6|3521.6|3509.6|3518.2|3506.2|4
1624351490000|2021-06-22 08:44:50|3522.1|3510.1|3522.6|3510.6|3522.7|3510.7|3522.1|3510.1|0
1624351500000|2021-06-22 08:45:00|3522.7|3510.7|3521.7|3509.7|3522.7|3510.7|3521.7|3509.7|0
1624351510000|2021-06-22 08:45:10|3522.1|3510.1|3519.7|3507.7|3522.1|3510.1|3519.2|3507.2|0
1624351540000|2021-06-22 08:45:40|3520.1|3508.1|3519.2|3507.2|3520.1|3508.1|3519.2|3507.2|0
1624351550000|2021-06-22 08:45:50|3518.7|3506.7|3518.7|3506.7|3519.2|3507.2|3518.2|3506.2|0
1624351560000|2021-06-22 08:46:00|3518.2|3506.2|3519.2|3507.2|3519.2|3507.2|3518.2|3506.2|0
1624351570000|2021-06-22 08:46:10|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|0
1624351580000|2021-06-22 08:46:20|3518.7|3506.7|3521.1|3509.1|3521.1|3509.1|3518.7|3506.7|0
1624351610000|2021-06-22 08:46:50|3521.6|3509.6|3522.6|3510.6|3522.6|3510.6|3521.6|3509.6|0
1624351620000|2021-06-22 08:47:00|3522.1|3510.1|3521.6|3509.6|3522.1|3510.1|3521.6|3509.6|0
1624351630000|2021-06-22 08:47:10|3521.7|3509.7|3522.2|3510.2|3522.6|3510.6|3521.7|3509.7|0
1624351640000|2021-06-22 08:47:20|3522.3|3510.3|3528.6|3516.6|3529.7|3517.7|3522.3|3510.3|0
1624351650000|2021-06-22 08:47:30|3530.7|3514.7|3529.7|3517.7|3530.7|3517.7|3528.1|3514.7|0
1624351660000|2021-06-22 08:47:40|3530.1|3518.1|3532.6|3520.6|3532.6|3520.6|3530.1|3518.1|0
1624351670000|2021-06-22 08:47:50|3533.1|3521.1|3531.6|3519.6|3533.1|3521.1|3531.6|3519.6|0
1624351680000|2021-06-22 08:48:00|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|0
1624351690000|2021-06-22 08:48:10|3529.1|3517.1|3529.6|3517.6|3529.6|3517.6|3529.1|3517.1|0
1624351710000|2021-06-22 08:48:30|3530.1|3518.1|3528.6|3516.6|3530.1|3518.1|3528.6|3516.6|0
1624351720000|2021-06-22 08:48:40|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|0
1624351750000|2021-06-22 08:49:10|3527.6|3515.6|3527.1|3515.1|3527.6|3515.6|3527.1|3515.1|0
1624351760000|2021-06-22 08:49:20|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1624351770000|2021-06-22 08:49:30|3526.1|3514.1|3524.6|3512.6|3526.1|3514.1|3522.6|3510.6|0
1624351780000|2021-06-22 08:49:40|3524.1|3512.1|3524.6|3512.6|3524.6|3512.6|3524.1|3512.1|0
1624351790000|2021-06-22 08:49:50|3524.1|3512.1|3526.6|3514.6|3526.6|3514.6|3524.1|3512.1|0
1624351800000|2021-06-22 08:50:00|3527.1|3515.1|3529.1|3517.1|3529.1|3517.1|3527.1|3515.1|0
1624351810000|2021-06-22 08:50:10|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|0
1624351820000|2021-06-22 08:50:20|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|3529.1|3517.1|0
1624351840000|2021-06-22 08:50:40|3529.1|3517.1|3528.6|3516.6|3529.1|3517.1|3528.1|3516.1|0
1624351850000|2021-06-22 08:50:50|3529.1|3517.1|3530.6|3518.6|3530.6|3518.6|3529.1|3517.1|0
1624351860000|2021-06-22 08:51:00|3531.6|3519.6|3531.1|3519.1|3531.6|3519.6|3531.1|3519.1|0
1624351870000|2021-06-22 08:51:10|3530.6|3518.6|3531.6|3519.6|3531.6|3519.6|3530.6|3518.6|0
1624351880000|2021-06-22 08:51:20|3531.1|3519.1|3531.1|3519.1|3532.6|3520.6|3531.1|3519.1|0
1624351890000|2021-06-22 08:51:30|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|0
1624351900000|2021-06-22 08:51:40|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|0
1624351920000|2021-06-22 08:52:00|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|0
1624351930000|2021-06-22 08:52:10|3530.1|3518.1|3531.1|3519.1|3531.1|3519.1|3530.1|3518.1|0
1624351940000|2021-06-22 08:52:20|3531.6|3519.6|3536.6|3524.6|3536.6|3524.6|3531.6|3519.6|0
1624351950000|2021-06-22 08:52:30|3536.1|3524.1|3535.6|3523.6|3536.1|3524.1|3535.6|3523.6|0
1624351960000|2021-06-22 08:52:40|3536.1|3524.1|3534.6|3522.6|3536.1|3524.1|3532.6|3520.6|0
1624351970000|2021-06-22 08:52:50|3535.1|3523.1|3536.6|3524.6|3536.6|3524.6|3535.1|3523.1|0
1624351980000|2021-06-22 08:53:00|3537.1|3525.1|3538.6|3526.6|3538.6|3526.6|3537.1|3525.1|0
1624351990000|2021-06-22 08:53:10|3538.1|3526.1|3537.1|3525.1|3538.1|3526.1|3536.6|3524.6|0
1624352000000|2021-06-22 08:53:20|3536.6|3524.6|3535.6|3523.6|3537.1|3525.1|3535.6|3523.6|0
1624352010000|2021-06-22 08:53:30|3535.1|3523.1|3533.6|3521.6|3535.1|3523.1|3533.6|3521.6|0
1624352020000|2021-06-22 08:53:40|3534.1|3522.1|3534.1|3522.1|3534.1|3522.1|3534.1|3522.1|0
1624352030000|2021-06-22 08:53:50|3534.6|3522.6|3534.1|3522.1|3534.6|3522.6|3534.1|3522.1|0
1624352040000|2021-06-22 08:54:00|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|0
1624352050000|2021-06-22 08:54:10|3534.6|3522.6|3534.6|3522.6|3534.6|3522.6|3534.6|3522.6|0
1624352060000|2021-06-22 08:54:20|3534.5|3522.5|3533.1|3521.1|3534.5|3522.5|3533.1|3521.1|0
1624352070000|2021-06-22 08:54:30|3532.6|3520.6|3529.6|3517.6|3532.6|3520.6|3529.6|3517.6|0
1624352080000|2021-06-22 08:54:40|3531.6|3519.6|3532.6|3520.6|3532.6|3520.6|3531.6|3519.6|0
1624352090000|2021-06-22 08:54:50|3532.1|3520.1|3531.6|3519.6|3532.1|3520.1|3531.1|3519.1|0
1624352100000|2021-06-22 08:55:00|3531.1|3519.1|3528.1|3516.1|3531.1|3519.1|3527.6|3515.6|0
1624352110000|2021-06-22 08:55:10|3529.1|3517.1|3528.1|3516.1|3530.1|3518.1|3528.1|3516.1|0
1624352120000|2021-06-22 08:55:20|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.1|3516.1|0
1624352140000|2021-06-22 08:55:40|3529.1|3517.1|3529.1|3517.1|3529.1|3517.1|3529.1|3517.1|0
1624352170000|2021-06-22 08:56:10|3529.6|3517.6|3530.6|3518.6|3530.6|3518.6|3529.6|3517.6|0
1624352180000|2021-06-22 08:56:20|||||||||2
1624352190000|2021-06-22 08:56:30|3531.1|3519.1|3513.8|3501.8|3531.1|3519.1|3512.2|3500.2|31
1624352200000|2021-06-22 08:56:40|3515.2|3503.2|3516.3|3504.3|3516.3|3504.3|3515.2|3503.2|0
1624352210000|2021-06-22 08:56:50|3516.8|3504.8|3516.8|3504.8|3518.7|3506.7|3516.3|3504.3|0
1624352230000|2021-06-22 08:57:10|3516.3|3504.3|3514.2|3502.2|3516.3|3504.3|3512.3|3500.3|3
1624352240000|2021-06-22 08:57:20|3513.3|3501.3|3513.8|3501.8|3513.8|3501.8|3512.8|3500.8|0
1624352250000|2021-06-22 08:57:30|3512.9|3500.9|3512.8|3500.8|3512.9|3500.9|3512.8|3500.8|0
1624352260000|2021-06-22 08:57:40|3512.3|3500.3|3511.8|3499.8|3512.8|3500.8|3511.3|3499.3|0
1624352270000|2021-06-22 08:57:50|3511.3|3499.3|3511.3|3499.3|3511.4|3499.4|3511.3|3499.3|0
1624352280000|2021-06-22 08:58:00|3511.8|3499.8|3507.5|3495.5|3511.8|3499.8|3507.5|3495.5|4
1624352290000|2021-06-22 08:58:10|3504|3492|3501.5|3489.5|3506|3492|3501.5|3483.1|15
1624352300000|2021-06-22 08:58:20|3501|3489|3500.5|3488.5|3503.5|3489.5|3500|3486.5|1
1624352310000|2021-06-22 08:58:30|3499.5|3487.5|3500|3484|3502.5|3487.5|3497.5|3484|0
1624352320000|2021-06-22 08:58:40|3501|3485|3503.5|3487.5|3503.5|3487.5|3501|3485|0
1624352330000|2021-06-22 08:58:50|3501.5|3489.5|3502|3490|3504.5|3490|3501.5|3487.5|0
1624352340000|2021-06-22 08:59:00|3502.5|3490.5|3502.5|3490.5|3503|3491|3502|3490|0
1624352350000|2021-06-22 08:59:10|3505|3489|3502|3490|3505.5|3491|3502|3489|0
1624352360000|2021-06-22 08:59:20|3502.5|3490.5|3502.5|3490.5|3503|3491|3502|3490|0
1624352370000|2021-06-22 08:59:30|3505|3489|3498.5|3486.5|3505|3491.5|3498.5|3485|0
1624352380000|2021-06-22 08:59:40|3498|3486|3500.5|3484.5|3500.5|3486.5|3496.5|3484.5|0
1624352390000|2021-06-22 08:59:50|3501.5|3485.5|3499.6|3487.6|3501.5|3487.6|3499.5|3485.5|0
1624352400000|2021-06-22 09:00:00|3502|3490|3502.5|3490.5|3502.5|3490.5|3502|3490|0
1624352410000|2021-06-22 09:00:10|3505.5|3489.5|3504|3492|3505.5|3492|3504|3489.5|0
1624352420000|2021-06-22 09:00:20|3506|3490|3506|3490|3506|3490|3506|3490|0
1624352430000|2021-06-22 09:00:30|3505.5|3489.5|3505|3489|3505.5|3491|3503|3489|0
1624352440000|2021-06-22 09:00:40|3503|3487|3503|3487|3503|3487|3502|3486|0
1624352450000|2021-06-22 09:00:50|3503.5|3487.5|3502.5|3490.5|3504.5|3490.5|3502|3487|0
1624352460000|2021-06-22 09:01:00|3504.5|3488.5|3512.5|3500.5|3514.5|3501|3504.5|3488.5|0
1624352480000|2021-06-22 09:01:20|3512|3500|3512|3500|3512|3500|3512|3500|0
1624352490000|2021-06-22 09:01:30|3511.5|3499.5|3512.5|3500.5|3512.5|3500.5|3511.5|3499.5|0
1624352500000|2021-06-22 09:01:40|3514.6|3498.6|3515.5|3499.5|3515.5|3499.5|3514.6|3498.6|0
1624352510000|2021-06-22 09:01:50|3515|3499|3515.5|3499.5|3515.5|3499.5|3515|3499|0
1624352520000|2021-06-22 09:02:00|3519.4|3499.4|3516.5|3500.5|3519.4|3501|3514|3496.2|0
1624352530000|2021-06-22 09:02:10|3517|3501|3519|3503|3519|3503|3517|3501|1
1624352540000|2021-06-22 09:02:20|3518.5|3502.5|3521.5|3505.5|3523|3506|3518.5|3502.5|0
1624352550000|2021-06-22 09:02:30|3522|3506|3524|3508|3526.5|3509.5|3522|3506|0
1624352560000|2021-06-22 09:02:40|3525.9|3505.9|3524|3508|3525.9|3508.9|3523.4|3505.9|0
1624352570000|2021-06-22 09:02:50|3523.9|3507.9|3524|3508|3524|3510|3522|3507.9|0
1624352580000|2021-06-22 09:03:00|3524.4|3508.4|3526.5|3514.5|3527.5|3514.5|3524.4|3507.5|0
1624352590000|2021-06-22 09:03:10|3528|3512|3526|3510|3528|3513.5|3525.5|3510|0
1624352600000|2021-06-22 09:03:20|3525.5|3509.5|3526|3510|3526|3510|3525.5|3509.5|0
1624352610000|2021-06-22 09:03:30|3525.5|3509.5|3524.5|3508.5|3525.5|3509.5|3524.5|3508.5|0
1624352620000|2021-06-22 09:03:40|3524|3508|3522.5|3506.5|3524|3508|3522.5|3506.5|0
1624352630000|2021-06-22 09:03:50|3524.4|3504.4|3518.5|3502.5|3524.4|3504.4|3518.5|3502.5|0
1624352640000|2021-06-22 09:04:00|3517.1|3505.1|3520.6|3500.6|3522.6|3506.6|3517.1|3500.6|0
1624352650000|2021-06-22 09:04:10|3520.5|3500.5|3516|3500|3520.5|3502|3516|3500|0
1624352660000|2021-06-22 09:04:20|3516.5|3500.5|3515.5|3499.5|3516.5|3500.5|3515.5|3499.5|0
1624352670000|2021-06-22 09:04:30|3516|3500|3512.5|3500.5|3516|3500.5|3512.5|3499|0
1624352680000|2021-06-22 09:04:40|3516.5|3499|3515|3499|3516.5|3500|3514.6|3498.6|0
1624352690000|2021-06-22 09:04:50|3516|3500|3515|3499|3516|3500|3514.1|3498.1|0
1624352700000|2021-06-22 09:05:00|3514.1|3498.1|3515.4|3495.4|3516.4|3500|3512|3494.8|0
1624352710000|2021-06-22 09:05:10|3514.7|3498.7|3512.4|3492.4|3515.4|3498.7|3512.4|3492.4|0
1624352720000|2021-06-22 09:05:20|3511.9|3491.9|3511.5|3491.5|3512.4|3492.6|3508.6|3490.5|0
1624352730000|2021-06-22 09:05:30|3511|3491|3507.4|3491.4|3511|3492.4|3507.4|3490.5|0
1624352740000|2021-06-22 09:05:40|3507.5|3491.5|3505.5|3489.5|3507.5|3493.5|3505.5|3489.5|0
1624352750000|2021-06-22 09:05:50|3506.5|3490.5|3505|3489|3506.5|3490.5|3505|3489|0
1624352760000|2021-06-22 09:06:00|3505.1|3489.1|3506.7|3490.7|3510|3490.7|3505.1|3487.2|0
1624352770000|2021-06-22 09:06:10|3506.6|3490.6|3506.1|3490.1|3506.6|3490.6|3505.6|3489.6|0
1624352780000|2021-06-22 09:06:20|3507.5|3491.5|3506.5|3490.5|3507.5|3492.5|3504.5|3490|0
1624352800000|2021-06-22 09:06:40|3508|3492|3508|3492|3508|3492|3508|3492|0
1624352810000|2021-06-22 09:06:50|3507.9|3491.9|3508.5|3492.5|3508.5|3492.5|3507.5|3491.5|0
1624352820000|2021-06-22 09:07:00|3509.4|3493.4|3510|3494|3511.5|3494|3509.4|3491.5|0
1624352830000|2021-06-22 09:07:10|3510.1|3494.1|3512.1|3492.1|3512.1|3494.1|3510.1|3492.1|0
1624352840000|2021-06-22 09:07:20|3510|3494|3510|3494|3510|3494|3510|3494|0
1624352850000|2021-06-22 09:07:30|3512.1|3492.1|3512.1|3492.1|3512.1|3492.1|3512.1|3492.1|0
1624352860000|2021-06-22 09:07:40|3513.1|3493.1|3509.1|3493.1|3513.1|3495|3509.1|3491.2|0
1624352870000|2021-06-22 09:07:50|3509.7|3489.7|3505.9|3489.9|3509.7|3493.9|3505.9|3489.2|0
1624352880000|2021-06-22 09:08:00|3506|3490|3503.8|3491.8|3506|3492.3|3503.8|3490|4
1624352890000|2021-06-22 09:08:10|3503.3|3491.3|3500.8|3488.8|3503.3|3491.3|3500.8|3488.8|1
1624352900000|2021-06-22 09:08:20|3500.3|3488.3|3499.8|3487.8|3500.3|3488.3|3499.8|3487.8|0
1624352910000|2021-06-22 09:08:30|3499.2|3487.2|3500.3|3488.3|3500.3|3488.3|3499.2|3487.2|0
1624352920000|2021-06-22 09:08:40|3500.8|3488.8|3505.1|3493.1|3505.1|3493.1|3500.8|3488.8|0
1624352930000|2021-06-22 09:08:50|3505.8|3493.8|3506.8|3490.8|3506.8|3493.8|3505.8|3490.3|0
1624352940000|2021-06-22 09:09:00|3504.8|3492.8|3504.8|3492.8|3505.3|3493.3|3504.8|3492.8|0
1624352950000|2021-06-22 09:09:10|3505.3|3493.3|3505.3|3493.3|3505.3|3493.3|3505.3|3493.3|0
1624352960000|2021-06-22 09:09:20|3505.2|3493.2|3502.8|3490.8|3505.2|3493.2|3502.8|3490.8|0
1624352970000|2021-06-22 09:09:30|3501.3|3489.3|3499.4|3487.4|3504.2|3492.2|3499.4|3487.4|0
1624352980000|2021-06-22 09:09:40|3499.9|3487.9|3501.3|3489.3|3501.8|3489.8|3499.9|3487.9|1
1624352990000|2021-06-22 09:09:50|3500.3|3488.3|3499.3|3487.3|3500.3|3488.3|3499.3|3487.3|1
1624353000000|2021-06-22 09:10:00|3499.4|3487.4|3499.2|3487.2|3500.3|3488.3|3499.2|3487.2|7
1624353010000|2021-06-22 09:10:10|3500.2|3488.2|3497.7|3485.7|3500.2|3488.2|3497.7|3485.7|0
1624353020000|2021-06-22 09:10:20|3496.8|3484.8|3497.3|3485.3|3497.7|3485.7|3496.3|3484.3|0
1624353030000|2021-06-22 09:10:30|3497.2|3485.2|3496.8|3484.8|3497.2|3485.2|3496.3|3484.3|0
1624353040000|2021-06-22 09:10:40|3494.8|3482.8|3493.3|3481.3|3495.3|3483.3|3491.3|3478.9|10
1624353050000|2021-06-22 09:10:50|3492.8|3480.8|3489.8|3477.8|3492.8|3480.8|3489.8|3477.8|0
1624353060000|2021-06-22 09:11:00|3489.9|3477.9|3488.9|3476.9|3490.3|3478.3|3488.9|3476.9|6
1624353070000|2021-06-22 09:11:10|3487.5|3475.5|3487|3475|3487.5|3475.5|3487|3475|7
1624353080000|2021-06-22 09:11:20|3487.1|3475.1|3489.5|3477.5|3489.5|3477.5|3487.1|3475.1|0
1624353090000|2021-06-22 09:11:30|3488.5|3476.5|3487.5|3475.5|3490.4|3478.4|3487.5|3475.5|0
1624353130000|2021-06-22 09:12:10|3488|3476|3486.5|3474.5|3488|3476|3486.5|3474.5|0
1624353140000|2021-06-22 09:12:20|3488|3476|3489|3477|3489|3477|3488|3476|0
1624353150000|2021-06-22 09:12:30|3491|3475|3491.5|3475.5|3491.5|3475.5|3491|3475|0
1624353160000|2021-06-22 09:12:40|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|0
1624353180000|2021-06-22 09:13:00|3490.4|3478.4|3498.4|3478.4|3498.9|3479.4|3490.4|3475.5|0
1624353190000|2021-06-22 09:13:10|3497.9|3477.9|3498.4|3478.4|3498.4|3478.4|3497.9|3477.9|0
1624353200000|2021-06-22 09:13:20|3498.9|3478.9|3502.4|3482.4|3502.5|3482.5|3498.9|3478.9|0
1624353210000|2021-06-22 09:13:30|3502.9|3482.9|3504.4|3484.4|3504.4|3484.4|3502.4|3482.4|0
1624353220000|2021-06-22 09:13:40|3503.5|3483.5|3506.4|3486.4|3506.4|3486.4|3503.5|3483.5|0
1624353230000|2021-06-22 09:13:50|3504.9|3488.9|3517.6|3497.6|3517.6|3497.6|3504.9|3488.9|0
1624353240000|2021-06-22 09:14:00|3512.9|3492.9|3513.9|3493.9|3513.9|3495.3|3511.3|3492.9|0
1624353250000|2021-06-22 09:14:10|3514|3494|3514.9|3494.9|3514.9|3494.9|3514|3494|0
1624353260000|2021-06-22 09:14:20|3515.4|3495.4|3513.6|3497.6|3515.4|3497.6|3513|3495|0
1624353270000|2021-06-22 09:14:30|3516.9|3500.9|3520.4|3500.4|3520.4|3502.4|3516.9|3499.9|0
1624353280000|2021-06-22 09:14:40|3518.3|3502.3|3517.9|3501.9|3519.9|3502.3|3517.9|3499.9|0
1624353290000|2021-06-22 09:14:50|3520.9|3500.9|3519.9|3499.9|3520.9|3501.4|3517.4|3499.4|0
1624353300000|2021-06-22 09:15:00|3520.8|3500.8|3516.8|3500.8|3520.8|3501.9|3516.8|3498.8|0
1624353310000|2021-06-22 09:15:10|3516.3|3500.3|3514.9|3494.9|3518.3|3500.3|3513.9|3494.9|0
1624353320000|2021-06-22 09:15:20|3514.4|3494.4|3514.9|3494.9|3514.9|3494.9|3514.4|3494.4|0
1624353330000|2021-06-22 09:15:30|3514.4|3494.4|3514.4|3498.4|3514.9|3498.4|3514.4|3494.4|0
1624353370000|2021-06-22 09:16:10|3515.3|3495.3|3514.9|3494.9|3515.4|3495.4|3514.9|3494.9|0
1624353380000|2021-06-22 09:16:20|3514.4|3494.4|3514.9|3494.9|3514.9|3494.9|3514.4|3494.4|0
1624353390000|2021-06-22 09:16:30|3511.4|3495.4|3509.4|3493.4|3513.4|3495.4|3509.4|3492.4|0
1624353400000|2021-06-22 09:16:40|3510.4|3494.4|3513.4|3493.4|3513.4|3494.4|3510.4|3492.4|0
1624353410000|2021-06-22 09:16:50|3511.9|3491.9|3510.9|3490.9|3511.9|3493.9|3509.4|3490.9|0
1624353420000|2021-06-22 09:17:00|3510.8|3490.8|3508.4|3488.4|3510.8|3490.8|3508.4|3488.4|0
1624353430000|2021-06-22 09:17:10|3508.9|3488.9|3508.9|3488.9|3508.9|3488.9|3508.9|3488.9|0
1624353450000|2021-06-22 09:17:30|3508.8|3488.8|3504.9|3484.9|3508.8|3490.4|3504.8|3484.9|0
1624353460000|2021-06-22 09:17:40|3504.4|3484.4|3503.4|3483.4|3504.4|3484.4|3503.4|3483.4|0
1624353470000|2021-06-22 09:17:50|3503.9|3483.9|3500.3|3484.3|3503.9|3485.8|3500.3|3483.9|0
1624353480000|2021-06-22 09:18:00|3499.8|3483.8|3497.8|3481.8|3500.3|3484.3|3497.8|3481.8|0
1624353490000|2021-06-22 09:18:10|3497.7|3481.7|3494.9|3478.9|3497.7|3481.7|3494.4|3478.4|0
1624353500000|2021-06-22 09:18:20|3494.4|3478.4|3491|3475|3494.4|3478.8|3488|3475|0
1624353510000|2021-06-22 09:18:30|3489|3477|3492|3476|3492|3477.5|3488.5|3475|0
1624353520000|2021-06-22 09:18:40|3492.5|3476.5|3488|3476|3492.5|3476.5|3488|3476|0
1624353530000|2021-06-22 09:18:50|3487.5|3475.5|3485.5|3473.5|3487.5|3475.5|3485.5|3473.5|2
1624353540000|2021-06-22 09:19:00|3484.5|3472.5|3483.6|3471.6|3484.5|3472.5|3483.6|3471.6|5
1624353550000|2021-06-22 09:19:10|3482.6|3470.6|3482.1|3470.1|3482.6|3470.6|3482.1|3470.1|5
1624353560000|2021-06-22 09:19:20|3483.1|3471.1|3483.1|3471.1|3483.1|3471.1|3483.1|3471.1|0
1624353570000|2021-06-22 09:19:30|3482.7|3470.7|3483.1|3471.1|3483.1|3471.1|3482.2|3470.2|0
1624353580000|2021-06-22 09:19:40|3482.7|3470.7|3482.7|3470.7|3483.1|3471.1|3482.6|3470.6|0
1624353590000|2021-06-22 09:19:50|3482.6|3470.6|3484.1|3472.1|3484.1|3472.1|3482.6|3470.6|0
1624353600000|2021-06-22 09:20:00|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|0
1624353610000|2021-06-22 09:20:10|3486.7|3470.7|3484.6|3472.6|3486.7|3474.1|3484.6|3470.7|0
1624353620000|2021-06-22 09:20:20|3488.1|3472.1|3485.1|3473.1|3488.1|3474.1|3485.1|3472.1|0
1624353630000|2021-06-22 09:20:30|3484.6|3472.6|3484.1|3472.1|3484.6|3472.6|3484.1|3472.1|0
1624353640000|2021-06-22 09:20:40|3484.6|3472.6|3491.9|3475.9|3491.9|3475.9|3484.6|3472.6|0
1624353650000|2021-06-22 09:20:50|3489.5|3473.5|3489.5|3473.5|3491.6|3474|3489.5|3471.6|0
1624353660000|2021-06-22 09:21:00|3493|3473|3487.6|3471.6|3493|3475|3487.6|3470.7|0
1624353670000|2021-06-22 09:21:10|3489.8|3469.8|3485.1|3473.1|3489.8|3473.1|3484.2|3469.2|0
1624353680000|2021-06-22 09:21:20|3484.6|3472.6|3483.7|3471.7|3489.3|3473.6|3483.7|3469.2|0
1624353690000|2021-06-22 09:21:30|3483.6|3471.6|3483.2|3471.2|3483.6|3471.6|3482.7|3470.7|2
1624353700000|2021-06-22 09:21:40|3487.2|3473.2|3484.5|3468.5|3487.2|3473.2|3483.2|3468.5|4
1624353710000|2021-06-22 09:21:50|3486.7|3466.7|3484.5|3468.5|3488.5|3469|3484.5|3466.7|0
1624353720000|2021-06-22 09:22:00|3484|3468|3478.6|3466.6|3484|3469|3478.6|3466.6|0
1624353730000|2021-06-22 09:22:10|3478.1|3466.1|3476.6|3464.6|3482.4|3466.6|3476.6|3462.4|0
1624353740000|2021-06-22 09:22:20|3481.9|3461.9|3476.7|3464.7|3481.9|3465.2|3476.7|3461.9|3
1624353750000|2021-06-22 09:22:30|3477.1|3465.1|3476.7|3464.7|3479.2|3467.2|3476.7|3464.7|0
1624353760000|2021-06-22 09:22:40|3476.1|3464.1|3477.3|3457.3|3477.3|3464.1|3475.3|3455.3|2
1624353770000|2021-06-22 09:22:50|3477.8|3457.8|3478.7|3458.7|3479.2|3459.2|3477.8|3457.8|0
1624353780000|2021-06-22 09:23:00|3478.3|3458.3|3472.5|3460.5|3479.8|3460.5|3472.5|3458.2|0
1624353810000|2021-06-22 09:23:30|3471.1|3459.1|3469.2|3457.2|3471.1|3459.1|3469.2|3457.2|0
1624353820000|2021-06-22 09:23:40|3469.7|3457.7|3470.4|3454.4|3471.8|3457.7|3469.7|3453.9|10
1624353830000|2021-06-22 09:23:50|3470.8|3454.8|3467.8|3455.8|3470.8|3457.6|3467.8|3454.8|2
1624353840000|2021-06-22 09:24:00|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|0
1624353850000|2021-06-22 09:24:10|3469.6|3457.6|3476|3460|3476|3460.6|3469.6|3457.6|0
1624353860000|2021-06-22 09:24:20|3476.5|3460.5|3478|3462|3479|3463|3476.5|3460.5|1
1624353870000|2021-06-22 09:24:30|3487.1|3467.1|3483|3463|3487.1|3467.1|3483|3463|0
1624353880000|2021-06-22 09:24:40|3483.4|3463.4|3481.5|3461.5|3483.4|3463.4|3481.5|3461.5|0
1624353890000|2021-06-22 09:24:50|3481.4|3461.4|3475.6|3459.6|3482|3462|3475.6|3459.1|0
1624353900000|2021-06-22 09:25:00|3474.2|3462.2|3473.7|3461.7|3474.7|3462.7|3473.7|3461.7|0
1624353910000|2021-06-22 09:25:10|3473.2|3461.2|3473.2|3461.2|3473.2|3461.2|3473.2|3461.2|0
1624353920000|2021-06-22 09:25:20|3472.7|3460.7|3474.7|3462.7|3478.2|3463.2|3472.7|3460.7|0
1624353930000|2021-06-22 09:25:30|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|0
1624353950000|2021-06-22 09:25:50|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|0
1624353960000|2021-06-22 09:26:00|3473.2|3461.2|3468.7|3456.7|3473.2|3461.2|3468.7|3456.7|12
1624353970000|2021-06-22 09:26:10|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|3466.7|3454.7|1
1624353980000|2021-06-22 09:26:20|3466.8|3454.8|3465.9|3453.9|3467.3|3455.3|3465.3|3453.3|5
1624353990000|2021-06-22 09:26:30|3465.8|3453.8|3467.7|3455.7|3470.9|3456.7|3465.8|3453.8|3
1624354000000|2021-06-22 09:26:40|3467.8|3455.8|3478.1|3458.1|3478.1|3459.1|3467.8|3455.8|0
1624354010000|2021-06-22 09:26:50|3478.6|3462.6|3475.6|3459.6|3479.1|3462.6|3475.1|3458.1|0
1624354020000|2021-06-22 09:27:00|3476.1|3460.1|3476.1|3460.1|3476.1|3460.1|3476.1|3460.1|0
1624354030000|2021-06-22 09:27:10|3475.6|3459.6|3474.6|3458.6|3475.6|3459.6|3474.6|3458.6|0
1624354040000|2021-06-22 09:27:20|3474.1|3458.1|3473.2|3457.2|3474.1|3459.6|3470.6|3457.2|0
1624354050000|2021-06-22 09:27:30|3473.6|3457.6|3471.1|3459.1|3473.6|3459.6|3471.1|3457.6|0
1624354060000|2021-06-22 09:27:40|3469.2|3457.2|3469.7|3457.7|3469.7|3457.7|3469.2|3457.2|0
1624354070000|2021-06-22 09:27:50|3469.2|3457.2|3470.6|3458.6|3470.6|3458.6|3469.2|3457.2|0
1624354080000|2021-06-22 09:28:00|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1624354090000|2021-06-22 09:28:10|3471.1|3459.1|3472.6|3460.6|3472.6|3460.6|3471.1|3459.1|0
1624354100000|2021-06-22 09:28:20|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|3474.6|3458.6|0
1624354110000|2021-06-22 09:28:30|3476.1|3460.1|3476.1|3460.1|3477.1|3462.6|3474.6|3460.1|0
1624354120000|2021-06-22 09:28:40|3476.6|3460.6|3481.5|3461.5|3481.6|3461.6|3476.6|3459.2|0
1624354130000|2021-06-22 09:28:50|3483.1|3463.1|3483.5|3463.5|3484.1|3466|3482|3463|0
1624354140000|2021-06-22 09:29:00|3483|3463|3481.6|3461.6|3483|3463|3481.1|3461.1|0
1624354160000|2021-06-22 09:29:20|3481.5|3461.5|3474.1|3458.1|3481.5|3462.6|3474.1|3458.1|0
1624354170000|2021-06-22 09:29:30|3475.1|3459.1|3475.1|3459.1|3475.1|3459.1|3475.1|3459.1|0
1624354180000|2021-06-22 09:29:40|3474.1|3458.1|3474.1|3458.1|3475.1|3459.1|3474.1|3458.1|0
1624354190000|2021-06-22 09:29:50|3473.6|3457.6|3474.1|3458.1|3474.6|3458.6|3473.6|3457.6|0
1624354200000|2021-06-22 09:30:00|3474.6|3458.6|3466.7|3454.7|3474.6|3458.6|3466.7|3454.7|1
1624354210000|2021-06-22 09:30:10|3466.9|3454.9|3465|3453|3475.3|3457.7|3464.8|3452.8|4
1624354220000|2021-06-22 09:30:20|3466.8|3454.8|3461.2|3449.2|3466.8|3454.8|3458.9|3446.9|41
1624354230000|2021-06-22 09:30:30|3459.8|3447.8|3461.3|3449.3|3461.3|3449.3|3459.8|3447.8|1
1624354240000|2021-06-22 09:30:40|3460.8|3448.8|3461.3|3449.3|3461.3|3449.3|3459.8|3447.8|7
1624354250000|2021-06-22 09:30:50|3460.8|3448.8|3461.3|3449.3|3461.8|3449.8|3460.8|3448.8|0
1624354260000|2021-06-22 09:31:00|3460.8|3448.8|3458.9|3446.9|3460.8|3448.8|3458|3446|7
1624354270000|2021-06-22 09:31:10|3459.4|3447.4|3457.9|3445.9|3459.4|3447.4|3457.9|3445.9|3
1624354280000|2021-06-22 09:31:20|3457|3445|3457|3445|3457|3445|3456|3444|11
1624354290000|2021-06-22 09:31:30|3456.5|3444.5|3456.5|3444.5|3456.5|3444.5|3456.5|3444.5|4
1624354300000|2021-06-22 09:31:40|||||||||1
1624354310000|2021-06-22 09:31:50|3456|3444|3454.1|3442.1|3456.5|3444.5|3454.1|3442.1|6
1624354320000|2021-06-22 09:32:00|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3452.2|3440.2|12
1624354340000|2021-06-22 09:32:20|3454.2|3442.2|3465|3445|3468|3448|3454.2|3442.2|0
1624354350000|2021-06-22 09:32:30|3463|3447|3458.7|3442.7|3463|3447|3456.6|3442.7|0
1624354360000|2021-06-22 09:32:40|3456.6|3444.6|3459.6|3443.6|3460.1|3444.6|3456.6|3443.6|0
1624354370000|2021-06-22 09:32:50|3461.6|3445.6|3461.6|3445.6|3463.1|3445.6|3461.1|3443.1|0
1624354380000|2021-06-22 09:33:00|3459.5|3447.5|3458.5|3446.5|3461.1|3447.6|3455.1|3443.1|0
1624354390000|2021-06-22 09:33:10|3457.1|3445.1|3457.1|3445.1|3457.1|3445.1|3457.1|3445.1|0
1624354400000|2021-06-22 09:33:20|3459.1|3443.1|3460.6|3444.6|3460.6|3444.6|3459.1|3443.1|0
1624354410000|2021-06-22 09:33:30|3460.1|3444.1|3461.1|3445.1|3462|3446|3460.1|3444.1|0
1624354420000|2021-06-22 09:33:40|3460.6|3444.6|3463|3447|3463|3447|3460.6|3444.6|0
1624354430000|2021-06-22 09:33:50|3465|3445|3462|3446|3465.5|3447.5|3462|3445|0
1624354440000|2021-06-22 09:34:00|3462.5|3446.5|3467.9|3447.9|3467.9|3447.9|3462.5|3446.5|0
1624354450000|2021-06-22 09:34:10|3467.5|3447.5|3467|3447|3467.5|3447.5|3466|3446|0
1624354460000|2021-06-22 09:34:20|3467.5|3447.5|3468.4|3448.4|3468.4|3448.4|3467.5|3447.5|0
1624354470000|2021-06-22 09:34:30|3467.9|3447.9|3467|3447|3467.9|3447.9|3467|3447|0
1624354490000|2021-06-22 09:34:50|3466.1|3446.1|3467|3447|3467|3447|3466.1|3446.1|0
1624354500000|2021-06-22 09:35:00|3467.5|3447.5|3467|3447|3467.5|3447.5|3467|3447|0
1624354530000|2021-06-22 09:35:30|3467.5|3447.5|3467.5|3447.5|3467.5|3447.5|3467.5|3447.5|0
1624354540000|2021-06-22 09:35:40|3467.4|3447.4|3465|3445|3467.4|3447.4|3464.6|3444.6|0
1624354550000|2021-06-22 09:35:50|3461.1|3445.1|3457.5|3445.5|3461.1|3445.5|3457.5|3443.6|0
1624354560000|2021-06-22 09:36:00|3454.7|3442.7|3453.7|3441.7|3454.7|3442.7|3453.7|3441.7|0
1624354570000|2021-06-22 09:36:10|3454.2|3442.2|3455.6|3443.6|3455.6|3443.6|3454.2|3442.2|0
1624354590000|2021-06-22 09:36:30|3455.2|3443.2|3455.2|3443.2|3455.7|3443.7|3455.2|3443.2|1
1624354600000|2021-06-22 09:36:40|3455.6|3443.6|3454.7|3442.7|3455.6|3443.6|3454.7|3442.7|0
1624354610000|2021-06-22 09:36:50|3453.7|3441.7|3452.7|3440.7|3453.7|3441.7|3452.2|3440.2|6
1624354620000|2021-06-22 09:37:00|3452.2|3440.2|3452.8|3440.8|3452.8|3440.8|3452.2|3440.2|4
1624354650000|2021-06-22 09:37:30|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|0
1624354660000|2021-06-22 09:37:40|3452.8|3440.8|3451.8|3439.8|3452.8|3440.8|3451.8|3439.8|0
1624354670000|2021-06-22 09:37:50|3452.8|3440.8|3452.8|3440.8|3452.8|3440.8|3452.8|3440.8|0
1624354680000|2021-06-22 09:38:00|3453.8|3441.8|3460.1|3444.1|3460.6|3444.6|3453.8|3439.8|0
1624354690000|2021-06-22 09:38:10|3459.7|3443.7|3460.1|3444.1|3460.2|3444.2|3459.7|3443.7|0
1624354700000|2021-06-22 09:38:20|3459.2|3443.2|3463.6|3443.6|3463.6|3443.6|3459.2|3443.2|0
1624354710000|2021-06-22 09:38:30|3464.1|3444.1|3467.6|3447.6|3467.6|3447.6|3462.1|3443.6|0
1624354720000|2021-06-22 09:38:40|3467.5|3447.5|3463|3447|3468.1|3448.1|3462.5|3446.5|0
1624354730000|2021-06-22 09:38:50|3461.1|3445.1|3461.1|3445.1|3461.1|3445.1|3461.1|3445.1|0
1624354740000|2021-06-22 09:39:00|3460.1|3444.1|3456.2|3444.2|3460.1|3444.6|3455.2|3441.2|0
1624354750000|2021-06-22 09:39:10|3460.1|3444.1|3459.2|3443.2|3460.1|3444.1|3459.2|3443.2|0
1624354760000|2021-06-22 09:39:20|3460.6|3444.6|3461.1|3445.1|3462|3448.1|3460.1|3444.6|0
1624354770000|2021-06-22 09:39:30|3458.2|3446.2|3459.7|3443.7|3461.1|3447.2|3458.2|3443.7|0
1624354780000|2021-06-22 09:39:40|3461.1|3445.1|3461.1|3445.1|3461.1|3445.1|3461.1|3445.1|0
1624354790000|2021-06-22 09:39:50|3461.6|3445.6|3467.6|3447.6|3467.6|3447.6|3461.6|3445.6|0
1624354800000|2021-06-22 09:40:00|3468.1|3448.1|3466.6|3446.6|3468.1|3448.1|3466.6|3446.6|0
1624354810000|2021-06-22 09:40:10|3467.6|3447.6|3469.1|3449.1|3469.1|3449.1|3467.6|3447.6|0
1624354820000|2021-06-22 09:40:20|3468.6|3448.6|3470.6|3450.6|3472.6|3452.6|3468.6|3448.6|0
1624354830000|2021-06-22 09:40:30|3470.1|3450.1|3470.6|3450.6|3470.6|3450.6|3470.1|3450.1|0
1624354840000|2021-06-22 09:40:40|3471.1|3451.1|3474.6|3454.6|3475.1|3455.1|3471.1|3451.1|0
1624354850000|2021-06-22 09:40:50|3473.6|3453.6|3470.1|3450.1|3473.6|3453.6|3469.6|3449.6|0
1624354860000|2021-06-22 09:41:00|3469.6|3449.6|3472.6|3452.6|3472.6|3452.6|3469.6|3449.6|0
1624354870000|2021-06-22 09:41:10|3473.1|3453.1|3472.1|3452.1|3474.1|3454.1|3470.6|3450.6|0
1624354880000|2021-06-22 09:41:20|3472.6|3452.6|3473.6|3453.6|3473.6|3453.6|3472.6|3452.6|0
1624354890000|2021-06-22 09:41:30|3474.1|3454.1|3472.6|3452.6|3475.1|3455.1|3470.1|3452.6|0
1624354900000|2021-06-22 09:41:40|3470.1|3454.1|3470.1|3454.1|3470.1|3454.1|3469.6|3453.6|0
1624354910000|2021-06-22 09:41:50|3469.6|3453.6|3469.1|3453.1|3469.6|3453.6|3469.1|3453.1|0
1624354920000|2021-06-22 09:42:00|3471.3|3451.3|3474.7|3454.7|3475.2|3455.7|3467.7|3451.3|0
1624354930000|2021-06-22 09:42:10|3472.2|3456.2|3472.2|3456.2|3472.6|3457.7|3469.7|3455.7|0
1624354940000|2021-06-22 09:42:20|3471.7|3455.7|3463.7|3451.7|3471.7|3456.7|3463.7|3450.7|0
1624354950000|2021-06-22 09:42:30|3463.2|3451.2|3464.2|3452.2|3464.7|3452.7|3462.2|3450.2|0
1624354960000|2021-06-22 09:42:40|3466.7|3450.7|3464.6|3452.6|3466.7|3453.7|3464.1|3450.7|0
1624354970000|2021-06-22 09:42:50|3463.6|3451.6|3462.7|3450.7|3464.6|3452.6|3462.7|3450.7|0
1624354980000|2021-06-22 09:43:00|3462.6|3450.6|3463.6|3451.6|3463.6|3451.6|3462.2|3450.2|0
1624354990000|2021-06-22 09:43:10|3463.1|3451.1|3465.1|3453.1|3465.1|3453.1|3463.1|3451.1|0
1624355000000|2021-06-22 09:43:20|3468.1|3452.1|3466.1|3454.1|3468.1|3455.1|3466.1|3452.1|0
1624355010000|2021-06-22 09:43:30|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1624355020000|2021-06-22 09:43:40|3467.1|3455.1|3468.1|3456.1|3468.6|3456.1|3466.6|3452.6|0
1624355030000|2021-06-22 09:43:50|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|0
1624355040000|2021-06-22 09:44:00|3467.2|3455.2|3463.6|3451.6|3467.2|3455.2|3463.6|3451.6|0
1624355060000|2021-06-22 09:44:20|3464.6|3452.6|3467.6|3455.6|3468.6|3455.6|3464.6|3452.1|0
1624355070000|2021-06-22 09:44:30|3467.1|3455.1|3469.1|3453.1|3469.1|3455.2|3467.1|3453.1|3
1624355080000|2021-06-22 09:44:40|3469.6|3453.6|3469.6|3453.6|3469.6|3453.6|3469.6|3453.6|0
1624355090000|2021-06-22 09:44:50|3470.1|3454.1|3470.1|3454.1|3470.1|3454.1|3469.6|3453.6|0
1624355100000|2021-06-22 09:45:00|3469.6|3453.6|3469.6|3453.6|3469.6|3453.6|3469.1|3453.1|0
1624355110000|2021-06-22 09:45:10|3470.1|3454.1|3469.2|3453.2|3471.6|3455.6|3469.2|3453.2|0
1624355120000|2021-06-22 09:45:20|3471.1|3451.1|3465.7|3449.7|3471.1|3452.1|3465.7|3449.7|0
1624355130000|2021-06-22 09:45:30|3465.2|3449.2|3465.1|3449.1|3465.2|3449.2|3464.6|3448.6|0
1624355140000|2021-06-22 09:45:40|3465.6|3449.6|3466.2|3450.2|3466.2|3450.2|3465.6|3449.6|0
1624355150000|2021-06-22 09:45:50|3468.2|3448.2|3465.2|3449.2|3468.2|3450.1|3465.2|3448.2|0
1624355160000|2021-06-22 09:46:00|3466.1|3450.1|3469.1|3453.1|3469.1|3453.1|3466.1|3450.1|0
1624355170000|2021-06-22 09:46:10|3468.6|3452.6|3467.1|3455.1|3468.6|3455.1|3467.1|3452.1|0
1624355180000|2021-06-22 09:46:20|3467.6|3455.6|3468.6|3456.6|3468.6|3456.6|3467.6|3455.6|0
1624355190000|2021-06-22 09:46:30|3471.6|3455.6|3469.6|3457.6|3471.6|3457.6|3469.6|3455.6|0
1624355200000|2021-06-22 09:46:40|3469.1|3457.1|3471.6|3455.6|3471.6|3457.1|3469.1|3455.6|0
1624355210000|2021-06-22 09:46:50|3469.6|3457.6|3469.1|3457.1|3470.6|3457.6|3468.6|3454.6|0
1624355220000|2021-06-22 09:47:00|3470.6|3454.6|3471|3455|3471|3455|3470.6|3454.6|0
1624355240000|2021-06-22 09:47:20|3470.1|3454.1|3467.6|3451.6|3471|3455|3467.6|3451.6|0
1624355250000|2021-06-22 09:47:30|3468.1|3452.1|3468.1|3452.1|3468.1|3452.1|3468.1|3452.1|0
1624355260000|2021-06-22 09:47:40|3466.6|3450.6|3466.6|3450.6|3466.6|3450.6|3466.6|3450.6|0
1624355270000|2021-06-22 09:47:50|3468.5|3452.5|3470.6|3454.6|3470.6|3454.6|3468.5|3452.5|0
1624355280000|2021-06-22 09:48:00|3471.6|3455.6|3473.6|3457.6|3473.6|3457.6|3471.6|3455.6|0
1624355290000|2021-06-22 09:48:10|3473.1|3457.1|3471.6|3455.6|3473.6|3457.6|3471.6|3455.6|0
1624355300000|2021-06-22 09:48:20|3464|3452|3469.2|3457.2|3469.2|3457.2|3464|3452|3
1624355330000|2021-06-22 09:48:50|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|0
1624355340000|2021-06-22 09:49:00|3465.9|3453.9|3465.9|3453.9|3465.9|3453.9|3465.9|3453.9|0
1624355350000|2021-06-22 09:49:10|3465.8|3453.8|3465.9|3453.9|3465.9|3453.9|3465.8|3453.8|0
1624355370000|2021-06-22 09:49:30|3466.3|3454.3|3462.5|3450.5|3466.3|3454.3|3462|3450|0
1624355380000|2021-06-22 09:49:40|3463|3451|3462.5|3450.5|3463.5|3451.5|3462.5|3450.5|0
1624355390000|2021-06-22 09:49:50|3463|3451|3464.5|3452.5|3464.5|3452.5|3463|3451|0
1624355400000|2021-06-22 09:50:00|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.3|3451.3|5
1624355410000|2021-06-22 09:50:10|3461.5|3449.5|3466.8|3450.8|3466.8|3451.7|3461.5|3449.5|6
1624355420000|2021-06-22 09:50:20|3467.2|3451.2|3468.2|3452.2|3468.2|3452.2|3467.2|3451.2|1
1624355430000|2021-06-22 09:50:30|3467.7|3451.7|3467.3|3451.3|3467.7|3451.7|3467.2|3451.2|0
1624355440000|2021-06-22 09:50:40|3468.3|3452.3|3463.9|3447.9|3468.3|3452.3|3463.9|3447.9|0
1624355450000|2021-06-22 09:50:50|3464.9|3448.9|3462.2|3450.2|3464.9|3451.3|3462.2|3448.9|2
1624355460000|2021-06-22 09:51:00|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|0
1624355470000|2021-06-22 09:51:10|||||||||10
1624355480000|2021-06-22 09:51:20|3463.6|3451.6|3465.6|3453.6|3465.6|3453.6|3463.6|3451.6|3
1624355490000|2021-06-22 09:51:30|3467|3455|3467|3455|3467|3455|3467|3455|0
1624355500000|2021-06-22 09:51:40|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|0
1624355510000|2021-06-22 09:51:50|3468|3456|3468|3456|3468|3456|3468|3456|0
1624355530000|2021-06-22 09:52:10|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|0
1624355540000|2021-06-22 09:52:20|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|0
1624355550000|2021-06-22 09:52:30|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|0
1624355560000|2021-06-22 09:52:40|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|0
1624355580000|2021-06-22 09:53:00|3466.1|3454.1|3466.2|3450.2|3466.2|3454.1|3466.1|3450.2|0
1624355590000|2021-06-22 09:53:10|3466.3|3450.3|3464.4|3452.4|3467.2|3452.4|3463.5|3450.3|5
1624355600000|2021-06-22 09:53:20|3464.5|3452.5|3467.2|3455.2|3467.2|3455.2|3463.9|3451.9|3
1624355610000|2021-06-22 09:53:30|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|3467.2|3455.2|0
1624355620000|2021-06-22 09:53:40|3467.2|3455.2|3467.7|3455.7|3467.7|3455.7|3467.2|3455.2|0
1624355630000|2021-06-22 09:53:50|3467.2|3455.2|3473.6|3453.6|3473.6|3456.7|3467.2|3453.6|3
1624355650000|2021-06-22 09:54:10|3474.5|3454.5|3476.5|3456.5|3476.5|3456.5|3474|3454|0
1624355660000|2021-06-22 09:54:20|3472.2|3460.2|3471.7|3459.7|3472.2|3460.2|3471.7|3459.7|0
1624355670000|2021-06-22 09:54:30|3473.2|3461.2|3472.7|3460.7|3473.2|3461.2|3472.7|3460.7|0
1624355680000|2021-06-22 09:54:40|3475.1|3463.1|3475.6|3463.6|3475.6|3463.6|3475.1|3463.1|4
1624355690000|2021-06-22 09:54:50|3475.7|3463.7|3478.6|3466.6|3478.6|3466.6|3475.7|3463.7|1
1624355700000|2021-06-22 09:55:00|3478.5|3466.5|3477|3465|3478.5|3466.5|3477|3465|0
1624355710000|2021-06-22 09:55:10|3476.6|3464.6|3475.2|3463.2|3476.6|3464.6|3475.2|3463.2|0
1624355720000|2021-06-22 09:55:20|3475.1|3463.1|3476.1|3464.1|3476.1|3464.1|3475.1|3463.1|0
1624355730000|2021-06-22 09:55:30|3475.6|3463.6|3476.2|3460.2|3476.2|3463.6|3475.6|3460.2|0
1624355740000|2021-06-22 09:55:40|3475.7|3459.7|3475.7|3459.7|3475.7|3459.7|3475.7|3459.7|0
1624355750000|2021-06-22 09:55:50|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|0
1624355760000|2021-06-22 09:56:00|3473.2|3461.2|3473.2|3461.2|3473.2|3461.2|3473.2|3461.2|0
1624355780000|2021-06-22 09:56:20|3473.8|3457.8|3471.4|3455.4|3473.8|3457.8|3471.4|3455.4|0
1624355790000|2021-06-22 09:56:30|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|3473.8|3457.8|0
1624355800000|2021-06-22 09:56:40|3472.2|3460.2|3472.7|3460.7|3472.7|3460.7|3472.2|3460.2|0
1624355830000|2021-06-22 09:57:10|3472.2|3460.2|3472.2|3460.2|3472.2|3460.2|3472.2|3460.2|0
1624355840000|2021-06-22 09:57:20|3471.7|3459.7|3471.7|3459.7|3471.7|3459.7|3471.7|3459.7|0
1624355860000|2021-06-22 09:57:40|3471.3|3459.3|3471.3|3459.3|3471.3|3459.3|3471.3|3459.3|0
1624355880000|2021-06-22 09:58:00|3471.7|3459.7|3471.7|3459.7|3471.7|3459.7|3471.7|3459.7|0
1624355900000|2021-06-22 09:58:20|3472.8|3456.8|3478.3|3458.3|3478.4|3458.4|3472.4|3454.6|0
1624355910000|2021-06-22 09:58:30|3477.9|3457.9|3474.1|3462.1|3477.9|3462.1|3474.1|3457.9|0
1624355920000|2021-06-22 09:58:40|3475.1|3463.1|3476.1|3464.1|3476.1|3464.1|3475.1|3463.1|1
1624355930000|2021-06-22 09:58:50|||||||||1
1624355940000|2021-06-22 09:59:00|3479.4|3463.4|3480.8|3460.8|3481.9|3463.4|3477.9|3457.9|7
1624355950000|2021-06-22 09:59:10|3479.4|3459.4|3478.4|3462.4|3479.4|3462.4|3478.4|3458.4|0
1624355960000|2021-06-22 09:59:20|3479.4|3463.4|3479.4|3463.4|3479.4|3463.4|3479.4|3463.4|0
1624355970000|2021-06-22 09:59:30|3479.9|3463.9|3479.4|3463.4|3479.9|3463.9|3479.4|3463.4|0
1624355980000|2021-06-22 09:59:40|3479.9|3463.9|3481.3|3465.3|3481.3|3465.3|3479.4|3463.4|0
1624355990000|2021-06-22 09:59:50|3482.8|3462.8|3480.9|3464.9|3483.8|3464.9|3479.8|3461.8|0
1624415400000|2021-06-23 02:30:00|3562|3550|3559.1|3547.1|3562.5|3550.5|3559|3547|14
1624415410000|2021-06-23 02:30:10|3558.7|3546.7|3553.5|3537.5|3559|3546.7|3553.5|3537.5|0
1624415420000|2021-06-23 02:30:20|3553.6|3537.6|3547.2|3527.2|3553.6|3540.5|3546.7|3526.7|0
1624415430000|2021-06-23 02:30:30|3545.7|3529.7|3546.1|3534.1|3547.1|3534.1|3545.4|3529.7|0
1624415440000|2021-06-23 02:30:40|3546.6|3534.6|3538.1|3526.1|3546.6|3534.6|3535.2|3523.2|3
1624415450000|2021-06-23 02:30:50|3538.4|3526.4|3534.4|3522.4|3538.8|3526.8|3534|3522|4
1624415460000|2021-06-23 02:31:00|3533.9|3521.9|3540|3528|3543.2|3528.2|3532.9|3520.9|5
1624415470000|2021-06-23 02:31:10|3540.5|3528.5|3541.7|3529.7|3545.1|3533.1|3536|3524|1
1624415480000|2021-06-23 02:31:20|3544.7|3528.7|3547.6|3535.6|3547.6|3535.6|3543.7|3528.7|0
1624415490000|2021-06-23 02:31:30|3548.1|3536.1|3548|3536|3550.6|3538.1|3547.5|3534.6|0
1624415500000|2021-06-23 02:31:40|3548.2|3536.2|3548.5|3536.5|3552.1|3540.1|3548|3536|14
1624415510000|2021-06-23 02:31:50|3548|3536|3547.1|3535.1|3549.5|3537.5|3547.1|3535.1|0
1624415520000|2021-06-23 02:32:00|3547.5|3535.5|3547.1|3535.1|3547.5|3535.5|3547.1|3535.1|0
1624415530000|2021-06-23 02:32:10|3550.1|3538.1|3545.6|3533.6|3550.1|3538.1|3545.6|3533.6|6
1624415540000|2021-06-23 02:32:20|3545.1|3533.1|3543.1|3531.1|3545.6|3533.6|3543.1|3531.1|5
1624415550000|2021-06-23 02:32:30|3541.1|3529.1|3541.6|3529.6|3541.6|3529.6|3541.1|3529.1|8
1624415560000|2021-06-23 02:32:40|3542.6|3530.6|3542.1|3530.1|3543.6|3531.6|3542.1|3530.1|0
1624415570000|2021-06-23 02:32:50|3545.1|3533.1|3546.6|3534.6|3546.6|3534.6|3545.1|3533.1|22
1624415580000|2021-06-23 02:33:00|3546.1|3534.1|3543.5|3531.5|3546.1|3534.1|3542.5|3530.5|8
1624415590000|2021-06-23 02:33:10|3544|3532|3544.5|3532.5|3545|3533|3544|3532|0
1624415600000|2021-06-23 02:33:20|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|0
1624415610000|2021-06-23 02:33:30|3544|3532|3544.1|3532.1|3544.5|3532.5|3544|3532|0
1624415620000|2021-06-23 02:33:40|3543.6|3531.6|3546|3534|3546|3534|3543.1|3531.1|1
1624415630000|2021-06-23 02:33:50|3544.1|3532.1|3542|3530|3545.1|3533.1|3542|3530|7
1624415640000|2021-06-23 02:34:00|3543|3531|3539.5|3527.5|3543|3531|3539.5|3527.5|12
1624415650000|2021-06-23 02:34:10|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3539.5|3527.5|3
1624415660000|2021-06-23 02:34:20|3544.4|3532.4|3543.9|3531.9|3545.4|3533.4|3543.5|3531.5|1
1624415670000|2021-06-23 02:34:30|3544.4|3532.4|3544.5|3532.5|3546|3534|3544.4|3532.4|3
1624415680000|2021-06-23 02:34:40|3545|3533|3549.1|3537.1|3549.1|3537.1|3545|3533|13
1624415690000|2021-06-23 02:34:50|3549|3537|3549|3537|3549|3537|3549|3537|0
1624415700000|2021-06-23 02:35:00|3549.1|3537.1|3552|3540|3552|3540|3549.1|3537.1|14
1624415710000|2021-06-23 02:35:10|3552.1|3540.1|3554.6|3542.6|3554.6|3542.6|3552.1|3540.1|9
1624415720000|2021-06-23 02:35:20|3555|3543|3554.5|3542.5|3555|3543|3554|3542|2
1624415730000|2021-06-23 02:35:30|3555|3543|3556.9|3544.9|3556.9|3544.9|3554.5|3542.5|10
1624415740000|2021-06-23 02:35:40|3557.4|3545.4|3557.4|3545.4|3557.9|3545.9|3556|3544|3
1624415750000|2021-06-23 02:35:50|3558.9|3546.9|3555.5|3543.5|3559.4|3547.4|3555.5|3543.5|15
1624415760000|2021-06-23 02:36:00|3556|3544|3555.5|3543.5|3556.5|3544.5|3555.5|3543.5|0
1624415770000|2021-06-23 02:36:10|3555|3543|3555|3543|3555|3543|3555|3543|0
1624415790000|2021-06-23 02:36:30|3554.5|3542.5|3555|3543|3555|3543|3554.5|3542.5|0
1624415800000|2021-06-23 02:36:40|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|5
1624415810000|2021-06-23 02:36:50|||||||||4
1624415820000|2021-06-23 02:37:00|3554.5|3542.5|3555|3543|3555|3543|3554|3542|6
1624415830000|2021-06-23 02:37:10|3555.5|3543.5|3556.5|3544.5|3556.5|3544.5|3555.5|3543.5|0
1624415840000|2021-06-23 02:37:20|3554.5|3542.5|3555|3543|3556.5|3544.5|3554.5|3542.5|0
1624415850000|2021-06-23 02:37:30|3554.5|3542.5|3556.5|3544.5|3556.5|3544.5|3554.5|3542.5|9
1624415860000|2021-06-23 02:37:40|3557.5|3545.5|3558.5|3546.5|3558.5|3546.5|3557.5|3545.5|0
1624415870000|2021-06-23 02:37:50|3558|3546|3555|3543|3558.5|3546.5|3554.5|3542.5|2
1624415880000|2021-06-23 02:38:00|3554.5|3542.5|3554.5|3542.5|3554.5|3542.5|3554.5|3542.5|7
1624415890000|2021-06-23 02:38:10|3555|3543|3555|3543|3555|3543|3555|3543|0
1624415900000|2021-06-23 02:38:20|3554.5|3542.5|3555|3543|3555|3543|3554.5|3542.5|3
1624415920000|2021-06-23 02:38:40|3557.4|3545.4|3560.9|3548.9|3561.4|3549.4|3557.4|3545.4|51
1624415930000|2021-06-23 02:38:50|3560.4|3548.4|3559.9|3547.9|3561.4|3549.4|3559.9|3547.9|2
1624415940000|2021-06-23 02:39:00|3559.4|3547.4|3558.4|3546.4|3559.9|3547.9|3558.4|3546.4|2
1624415960000|2021-06-23 02:39:20|3558.9|3546.9|3558.4|3546.4|3558.9|3546.9|3558.4|3546.4|2
1624415970000|2021-06-23 02:39:30|||||||||3
1624415980000|2021-06-23 02:39:40|3557.9|3545.9|3558.4|3546.4|3558.4|3546.4|3557.9|3545.9|4
1624415990000|2021-06-23 02:39:50|3557.9|3545.9|3560.4|3548.4|3561.4|3549.4|3557.9|3545.9|0
1624416000000|2021-06-23 02:40:00|3560.9|3548.9|3561.9|3549.9|3561.9|3549.9|3560.9|3548.9|6
1624416010000|2021-06-23 02:40:10|3560.9|3548.9|3561.4|3549.4|3561.4|3549.4|3560.9|3548.9|6
1624416020000|2021-06-23 02:40:20|3560.9|3548.9|3561.4|3549.4|3561.8|3549.8|3560.9|3548.9|1
1624416030000|2021-06-23 02:40:30|3560.9|3548.9|3560.9|3548.9|3561.4|3549.4|3560.9|3548.9|0
1624416040000|2021-06-23 02:40:40|3560.4|3548.4|3560.4|3548.4|3560.9|3548.9|3560.4|3548.4|0
1624416050000|2021-06-23 02:40:50|3560.9|3548.9|3559.9|3547.9|3560.9|3548.9|3559.9|3547.9|0
1624416060000|2021-06-23 02:41:00|3559.4|3547.4|3559.9|3547.9|3559.9|3547.9|3559.4|3547.4|2
1624416070000|2021-06-23 02:41:10|3559.4|3547.4|3558.9|3546.9|3559.4|3547.4|3558.9|3546.9|5
1624416080000|2021-06-23 02:41:20|3559|3547|3557|3545|3559.4|3547.4|3557|3545|7
1624416090000|2021-06-23 02:41:30|3557.5|3545.5|3558|3546|3558|3546|3557|3545|10
1624416100000|2021-06-23 02:41:40|3558.5|3546.5|3558|3546|3558.5|3546.5|3558|3546|0
1624416110000|2021-06-23 02:41:50|3558.5|3546.5|3558.9|3546.9|3558.9|3546.9|3558.5|3546.5|0
1624416120000|2021-06-23 02:42:00|3559.4|3547.4|3561.4|3549.4|3561.4|3549.4|3559.4|3547.4|0
1624416130000|2021-06-23 02:42:10|3561.9|3549.9|3561.4|3549.4|3561.9|3549.9|3561.4|3549.4|2
1624416160000|2021-06-23 02:42:40|3560.4|3548.4|3562.9|3550.9|3562.9|3550.9|3560.4|3548.4|6
1624416170000|2021-06-23 02:42:50|3564.8|3552.8|3563.8|3551.8|3564.8|3552.8|3563.4|3551.4|60
1624416180000|2021-06-23 02:43:00|3563.4|3551.4|3563.9|3551.9|3563.9|3551.9|3563.4|3551.4|4
1624416190000|2021-06-23 02:43:10|3562.9|3550.9|3562.9|3550.9|3562.9|3550.9|3562.9|3550.9|5
1624416200000|2021-06-23 02:43:20|3562.4|3550.4|3561.4|3549.4|3562.4|3550.4|3561.4|3549.4|0
1624416210000|2021-06-23 02:43:30|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|0
1624416230000|2021-06-23 02:43:50|3561.4|3549.4|3561.4|3549.4|3561.4|3549.4|3561.4|3549.4|0
1624416240000|2021-06-23 02:44:00|3561.9|3549.9|3561.8|3549.8|3564.3|3552.3|3561.8|3549.8|9
1624416250000|2021-06-23 02:44:10|||||||||5
1624416260000|2021-06-23 02:44:20|3561.9|3549.9|3561.9|3549.9|3563.8|3551.8|3561.9|3549.9|4
1624416270000|2021-06-23 02:44:30|3560.4|3548.4|3560.8|3548.8|3560.8|3548.8|3560.4|3548.4|0
1624416280000|2021-06-23 02:44:40|3560.4|3548.4|3560.4|3548.4|3560.8|3548.8|3560.4|3548.4|0
1624416290000|2021-06-23 02:44:50|3560.8|3548.8|3560.9|3548.9|3560.9|3548.9|3560.4|3548.4|0
1624416300000|2021-06-23 02:45:00|3560.4|3548.4|3566.2|3554.2|3566.2|3554.2|3560.4|3548.4|18
1624416310000|2021-06-23 02:45:10|3566.3|3554.3|3562.3|3550.3|3566.8|3554.8|3562.3|3550.3|4
1624416320000|2021-06-23 02:45:20|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.3|3550.3|0
1624416340000|2021-06-23 02:45:40|3563.3|3551.3|3562.8|3550.8|3563.3|3551.3|3562.8|3550.8|0
1624416350000|2021-06-23 02:45:50|3562.3|3550.3|3561.8|3549.8|3562.3|3550.3|3561.8|3549.8|0
1624416360000|2021-06-23 02:46:00|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|0
1624416370000|2021-06-23 02:46:10|3562.8|3550.8|3562.4|3550.4|3565.3|3553.3|3562.4|3550.4|4
1624416380000|2021-06-23 02:46:20|3560.4|3548.4|3561.9|3549.9|3562.9|3550.9|3559.9|3547.9|0
1624416390000|2021-06-23 02:46:30|3560.4|3548.4|3559.4|3547.4|3560.4|3548.4|3559|3547|6
1624416400000|2021-06-23 02:46:40|3559|3547|3559.4|3547.4|3559.4|3547.4|3559|3547|6
1624416410000|2021-06-23 02:46:50|3559|3547|3559|3547|3559|3547|3559|3547|1
1624416420000|2021-06-23 02:47:00|3559.4|3547.4|3559|3547|3559.4|3547.4|3559|3547|5
1624416430000|2021-06-23 02:47:10|3558|3546|3558.4|3546.4|3558.4|3546.4|3558|3546|4
1624416440000|2021-06-23 02:47:20|3558|3546|3557|3545|3558|3546|3557|3545|3
1624416450000|2021-06-23 02:47:30|3557.5|3545.5|3557|3545|3558|3546|3557|3545|2
1624416460000|2021-06-23 02:47:40|3557.5|3545.5|3559.4|3547.4|3559.4|3547.4|3557.5|3545.5|1
1624416470000|2021-06-23 02:47:50|3559.9|3547.9|3558.9|3546.9|3560.9|3548.9|3558|3546|1
1624416480000|2021-06-23 02:48:00|3559.4|3547.4|3559.4|3547.4|3559.4|3547.4|3559.4|3547.4|0
1624416490000|2021-06-23 02:48:10|3558|3546|3558|3546|3558|3546|3558|3546|0
1624416500000|2021-06-23 02:48:20|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|0
1624416510000|2021-06-23 02:48:30|3558|3546|3558|3546|3558|3546|3557.5|3545.5|0
1624416520000|2021-06-23 02:48:40|3557.5|3545.5|3557|3545|3557.5|3545.5|3557|3545|0
1624416530000|2021-06-23 02:48:50|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|3557|3545|1
1624416540000|2021-06-23 02:49:00|3558|3546|3558.4|3546.4|3558.9|3546.9|3557.5|3545.5|1
1624416550000|2021-06-23 02:49:10|||||||||2
1624416560000|2021-06-23 02:49:20|3557|3545|3558|3546|3558|3546|3557|3545|0
1624416570000|2021-06-23 02:49:30|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|4
1624416580000|2021-06-23 02:49:40|3557|3545|3557|3545|3557|3545|3557|3545|1
1624416590000|2021-06-23 02:49:50|3556.5|3544.5|3556.5|3544.5|3556.5|3544.5|3556|3544|1
1624416600000|2021-06-23 02:50:00|3556|3544|3557|3545|3557|3545|3556|3544|2
1624416610000|2021-06-23 02:50:10|3556.5|3544.5|3556.5|3544.5|3556.5|3544.5|3556.5|3544.5|2
1624416620000|2021-06-23 02:50:20|3556|3544|3554|3542|3556|3544|3554|3542|12
1624416630000|2021-06-23 02:50:30|||||||||8
1624416640000|2021-06-23 02:50:40|3554.5|3542.5|3554.5|3542.5|3554.5|3542.5|3554.5|3542.5|1
1624416650000|2021-06-23 02:50:50|3554|3542|3554.4|3542.4|3554.4|3542.4|3553.9|3541.9|28
1624416660000|2021-06-23 02:51:00|3554|3542|3553.5|3541.5|3554|3542|3552.9|3540.9|10
1624416670000|2021-06-23 02:51:10|3554|3542|3554|3542|3554.4|3542.4|3553.5|3541.5|1
1624416680000|2021-06-23 02:51:20|3553.9|3541.9|3556.9|3544.9|3557.4|3545.4|3553.9|3541.9|0
1624416690000|2021-06-23 02:51:30|3556.5|3544.5|3556.4|3544.4|3556.9|3544.9|3555.9|3543.9|0
1624416700000|2021-06-23 02:51:40|3555.9|3543.9|3554.9|3542.9|3556.9|3544.9|3554.4|3542.4|0
1624416710000|2021-06-23 02:51:50|3554.4|3542.4|3553.9|3541.9|3554.4|3542.4|3553.5|3541.5|1
1624416720000|2021-06-23 02:52:00|3553.5|3541.5|3553.4|3541.4|3553.9|3541.9|3553.4|3541.4|0
1624416730000|2021-06-23 02:52:10|3553.9|3541.9|3553.9|3541.9|3553.9|3541.9|3553.9|3541.9|0
1624416740000|2021-06-23 02:52:20|3552|3540|3554.5|3542.5|3554.5|3542.5|3551.9|3539.9|10
1624416780000|2021-06-23 02:53:00|3554.9|3542.9|3558.9|3546.9|3559.4|3547.4|3554.9|3542.9|1
1624416790000|2021-06-23 02:53:10|3559.4|3547.4|3558.9|3546.9|3559.4|3547.4|3558.4|3546.4|0
1624416800000|2021-06-23 02:53:20|3559.4|3547.4|3560.9|3548.9|3560.9|3548.9|3559.4|3547.4|0
1624416810000|2021-06-23 02:53:30|3561.9|3549.9|3561.4|3549.4|3561.9|3549.9|3561.4|3549.4|0
1624416820000|2021-06-23 02:53:40|3561.9|3549.9|3560.9|3548.9|3561.9|3549.9|3560.9|3548.9|0
1624416830000|2021-06-23 02:53:50|3561.4|3549.4|3561.9|3549.9|3565.9|3549.9|3560.9|3545.9|1556
1624416840000|2021-06-23 02:54:00|3565.9|3545.9|3562.9|3550.9|3565.9|3550.9|3561.9|3545.9|778
1624416850000|2021-06-23 02:54:10|3563.4|3551.4|3561.9|3549.9|3563.9|3551.9|3560.9|3548.9|0
1624416860000|2021-06-23 02:54:20|3563.4|3551.4|3563.9|3551.9|3563.9|3551.9|3563.4|3551.4|0
1624416880000|2021-06-23 02:54:40|3565.8|3553.8|3564.9|3552.9|3565.8|3553.8|3564.3|3552.3|0
1624416890000|2021-06-23 02:54:50|3564.4|3552.4|3564.9|3552.9|3564.9|3552.9|3564.4|3552.4|0
1624416910000|2021-06-23 02:55:10|3564.4|3552.4|3561.9|3549.9|3564.4|3552.4|3561.9|3549.9|1
1624416930000|2021-06-23 02:55:30|3562.4|3550.4|3563.4|3551.4|3563.4|3551.4|3562.4|3550.4|0
1624416940000|2021-06-23 02:55:40|3563.9|3551.9|3567.3|3555.3|3567.8|3555.8|3563.9|3551.9|1
1624416950000|2021-06-23 02:55:50|3565.3|3553.3|3566.3|3554.3|3566.3|3554.3|3565.3|3553.3|0
1624416960000|2021-06-23 02:56:00|3566.8|3554.8|3567.8|3555.8|3567.8|3555.8|3566.8|3554.8|6
1624416970000|2021-06-23 02:56:10|3568.3|3556.3|3568.3|3556.3|3568.3|3556.3|3568.3|3556.3|22
1624416980000|2021-06-23 02:56:20|3568.8|3556.8|3570.8|3558.8|3570.8|3558.8|3568.8|3556.8|20
1624416990000|2021-06-23 02:56:30|3571.9|3559.9|3571.9|3559.9|3571.9|3559.9|3571.9|3559.9|8
1624417010000|2021-06-23 02:56:50|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|2
1624417020000|2021-06-23 02:57:00|3570.9|3558.9|3571.4|3559.4|3571.4|3559.4|3570.9|3558.9|4
1624417030000|2021-06-23 02:57:10|3570.9|3558.9|3570.9|3558.9|3571.4|3559.4|3570.9|3558.9|1
1624417040000|2021-06-23 02:57:20|3569.9|3557.9|3568.9|3556.9|3569.9|3557.9|3568.9|3556.9|1
1624417050000|2021-06-23 02:57:30|3569.4|3557.4|3567.9|3555.9|3569.4|3557.4|3567.9|3555.9|1
1624417060000|2021-06-23 02:57:40|3566.4|3554.4|3565.4|3553.4|3566.4|3554.4|3564.9|3552.9|2
1624417070000|2021-06-23 02:57:50|3564.9|3552.9|3565.9|3553.9|3565.9|3553.9|3564.9|3552.9|0
1624417080000|2021-06-23 02:58:00|3566.4|3554.4|3566.4|3554.4|3566.4|3554.4|3565.9|3553.9|0
1624417090000|2021-06-23 02:58:10|3568.3|3556.3|3568.9|3556.9|3568.9|3556.9|3568.3|3556.3|2
1624417100000|2021-06-23 02:58:20|3568.4|3556.4|3569.3|3557.3|3569.3|3557.3|3568.4|3556.4|0
1624417110000|2021-06-23 02:58:30|3569.8|3557.8|3568.9|3556.9|3569.8|3557.8|3568.9|3556.9|0
1624417120000|2021-06-23 02:58:40|3568.8|3556.8|3567.9|3555.9|3568.8|3556.8|3567.9|3555.9|0
1624417130000|2021-06-23 02:58:50|3567.4|3555.4|3567.4|3555.4|3567.4|3555.4|3567.4|3555.4|0
1624417150000|2021-06-23 02:59:10|3566.4|3554.4|3563.9|3551.9|3566.4|3554.4|3563.9|3551.9|0
1624417160000|2021-06-23 02:59:20|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|3563.9|3551.9|0
1624417170000|2021-06-23 02:59:30|3563.9|3551.9|3563.4|3551.4|3563.9|3551.9|3563.4|3551.4|0
1624417180000|2021-06-23 02:59:40|3563.9|3551.9|3562.4|3550.4|3563.9|3551.9|3562.4|3550.4|0
1624417190000|2021-06-23 02:59:50|3562.9|3550.9|3562.4|3550.4|3562.9|3550.9|3562.4|3550.4|2
1624417200000|2021-06-23 03:00:00|3562.5|3550.5|3565.4|3553.4|3565.4|3553.4|3562.5|3550.5|3
1624417220000|2021-06-23 03:00:20|3565.9|3553.9|3566.9|3554.9|3566.9|3554.9|3565.9|3553.9|0
1624417230000|2021-06-23 03:00:30|3567.4|3555.4|3568.4|3556.4|3568.4|3556.4|3567.4|3555.4|0
1624417240000|2021-06-23 03:00:40|3568.8|3556.8|3570.3|3558.3|3570.3|3558.3|3568.8|3556.8|0
1624417250000|2021-06-23 03:00:50|3570.8|3558.8|3568.4|3556.4|3570.8|3558.8|3568.4|3556.4|0
1624417260000|2021-06-23 03:01:00|3568.8|3556.8|3569.3|3557.3|3570.3|3558.3|3568.8|3556.8|0
1624417270000|2021-06-23 03:01:10|3568.8|3556.8|3569.9|3557.9|3570.8|3558.8|3568.8|3556.8|0
1624417280000|2021-06-23 03:01:20|3570.3|3558.3|3570.3|3558.3|3570.3|3558.3|3570.3|3558.3|0
1624417290000|2021-06-23 03:01:30|3569.4|3557.4|3568.4|3556.4|3569.4|3557.4|3568.4|3556.4|0
1624417300000|2021-06-23 03:01:40|3568.3|3556.3|3567.4|3555.4|3568.3|3556.3|3567.4|3555.4|0
1624417310000|2021-06-23 03:01:50|3567.8|3555.8|3569.3|3557.3|3569.3|3557.3|3567.8|3555.8|0
1624417320000|2021-06-23 03:02:00|3569.8|3557.8|3570.3|3558.3|3570.8|3558.8|3569.8|3557.8|0
1624417330000|2021-06-23 03:02:10|3569.8|3557.8|3569.8|3557.8|3570.8|3558.8|3569.8|3557.8|0
1624417360000|2021-06-23 03:02:40|3570.3|3558.3|3571.3|3559.3|3571.3|3559.3|3570.3|3558.3|9
1624417370000|2021-06-23 03:02:50|3570.8|3558.8|3570.8|3558.8|3571.3|3559.3|3570.8|3558.8|2
1624417380000|2021-06-23 03:03:00|3571.3|3559.3|3570.8|3558.8|3571.3|3559.3|3570.8|3558.8|0
1624417390000|2021-06-23 03:03:10|3571.3|3559.3|3570.8|3558.8|3571.3|3559.3|3570.8|3558.8|0
1624417400000|2021-06-23 03:03:20|3571.3|3559.3|3570.8|3558.8|3571.3|3559.3|3570.8|3558.8|0
1624417410000|2021-06-23 03:03:30|3570.3|3558.3|3568.9|3556.9|3570.3|3558.3|3568.9|3556.9|0
1624417420000|2021-06-23 03:03:40|3569.3|3557.3|3567.9|3555.9|3569.3|3557.3|3566.9|3554.9|1
1624417430000|2021-06-23 03:03:50|3568.3|3556.3|3568.3|3556.3|3569.3|3557.3|3568.3|3556.3|0
1624417440000|2021-06-23 03:04:00|3568.8|3556.8|3567.9|3555.9|3568.8|3556.8|3567.9|3555.9|0
1624417470000|2021-06-23 03:04:30|3567.4|3555.4|3567.4|3555.4|3567.4|3555.4|3567.4|3555.4|0
1624417480000|2021-06-23 03:04:40|3566.9|3554.9|3567.4|3555.4|3567.4|3555.4|3566.9|3554.9|0
1624417490000|2021-06-23 03:04:50|3567.9|3555.9|3567.9|3555.9|3567.9|3555.9|3567.9|3555.9|0
1624417500000|2021-06-23 03:05:00|3568.3|3556.3|3570.3|3558.3|3570.3|3558.3|3568.3|3556.3|0
1624417510000|2021-06-23 03:05:10|3570.8|3558.8|3571.3|3559.3|3571.3|3559.3|3570.8|3558.8|0
1624417520000|2021-06-23 03:05:20|3570.8|3558.8|3571.3|3559.3|3571.3|3559.3|3570.8|3558.8|0
1624417530000|2021-06-23 03:05:30|3569.9|3557.9|3569.8|3557.8|3569.9|3557.9|3569.8|3557.8|0
1624417540000|2021-06-23 03:05:40|3569.3|3557.3|3568.8|3556.8|3569.3|3557.3|3568.8|3556.8|0
1624417550000|2021-06-23 03:05:50|3567.9|3555.9|3568.3|3556.3|3568.3|3556.3|3567.9|3555.9|0
1624417560000|2021-06-23 03:06:00|3567.9|3555.9|3565.9|3553.9|3567.9|3555.9|3565.9|3553.9|0
1624417570000|2021-06-23 03:06:10|3566.9|3554.9|3567.4|3555.4|3567.9|3555.9|3566.4|3554.4|0
1624417580000|2021-06-23 03:06:20|3568.3|3556.3|3570.8|3558.8|3570.8|3558.8|3568.3|3556.3|0
1624417590000|2021-06-23 03:06:30|3571.3|3559.3|3571.3|3559.3|3571.8|3559.8|3570.8|3558.8|0
1624417620000|2021-06-23 03:07:00|3571.8|3559.8|3571.8|3559.8|3571.8|3559.8|3571.3|3559.3|0
1624417630000|2021-06-23 03:07:10|3571.3|3559.3|3571.3|3559.3|3571.8|3559.8|3571.3|3559.3|1
1624417640000|2021-06-23 03:07:20|3571.8|3559.8|3574.8|3562.8|3574.8|3562.8|3571.8|3559.8|17
1624417650000|2021-06-23 03:07:30|3577.8|3565.8|3579.8|3567.8|3580.8|3568.8|3577.8|3565.8|4
1624417660000|2021-06-23 03:07:40|3580.3|3568.3|3581.8|3569.8|3582.3|3570.3|3580.3|3568.3|5
1624417670000|2021-06-23 03:07:50|3582.3|3570.3|3592.8|3580.8|3593.2|3580.8|3582.3|3570.3|7
1624417680000|2021-06-23 03:08:00|3592.3|3580.3|3586.8|3574.8|3593.3|3581.3|3585.4|3573.4|3
1624417690000|2021-06-23 03:08:10|3586.9|3574.9|3592.8|3580.8|3593.3|3581.3|3586.9|3574.9|0
1624417700000|2021-06-23 03:08:20|3593.3|3581.3|3589.8|3577.8|3593.8|3581.8|3589.8|3577.8|1
1624417710000|2021-06-23 03:08:30|3588.8|3576.8|3588.8|3576.8|3588.8|3576.8|3585.8|3573.8|0
1624417720000|2021-06-23 03:08:40|3589.3|3577.3|3588.8|3576.8|3589.3|3577.3|3588.8|3576.8|0
1624417730000|2021-06-23 03:08:50|3588.9|3576.9|3593.3|3581.3|3594.3|3582.3|3588.9|3576.9|0
1624417740000|2021-06-23 03:09:00|3593.8|3581.8|3592.3|3580.3|3593.8|3581.8|3592.3|3580.3|1
1624417750000|2021-06-23 03:09:10|3592.8|3580.8|3594.3|3582.3|3594.3|3582.3|3592.8|3580.8|2
1624417760000|2021-06-23 03:09:20|3594.8|3582.8|3593.8|3581.8|3595.3|3583.3|3593.8|3581.8|0
1624417770000|2021-06-23 03:09:30|3594.8|3582.8|3594.8|3582.8|3595.3|3583.3|3594.8|3582.8|0
1624417780000|2021-06-23 03:09:40|3595.3|3583.3|3591.8|3579.8|3595.8|3583.8|3591.8|3579.8|4
1624417790000|2021-06-23 03:09:50|3591.3|3579.3|3590.3|3578.3|3591.8|3579.8|3590.3|3578.3|0
1624417800000|2021-06-23 03:10:00|3590.8|3578.8|3592.3|3580.3|3592.3|3580.3|3590.8|3578.8|1
1624417810000|2021-06-23 03:10:10|3591.3|3579.3|3591.8|3579.8|3591.8|3579.8|3590.3|3578.3|2
1624417820000|2021-06-23 03:10:20|3592.3|3580.3|3593.3|3581.3|3593.3|3581.3|3590.3|3578.3|0
1624417830000|2021-06-23 03:10:30|3593.8|3581.8|3594.7|3582.7|3595.8|3583.8|3593.8|3581.8|2
1624417840000|2021-06-23 03:10:40|3594.8|3582.8|3593.7|3581.7|3595.3|3583.3|3593.7|3581.7|0
1624417850000|2021-06-23 03:10:50|3593.3|3581.3|3592.8|3580.8|3593.3|3581.3|3591.3|3579.3|0
1624417860000|2021-06-23 03:11:00|3593.3|3581.3|3595.2|3583.2|3595.2|3583.2|3591.3|3579.3|2
1624417870000|2021-06-23 03:11:10|3595.3|3583.3|3594.2|3582.2|3595.7|3583.7|3594.2|3582.2|2
1624417880000|2021-06-23 03:11:20|3594.7|3582.7|3594.7|3582.7|3595.2|3583.2|3594.2|3582.2|1
1624417890000|2021-06-23 03:11:30|3594.2|3582.2|3594.2|3582.2|3594.7|3582.7|3594.2|3582.2|14
1624417900000|2021-06-23 03:11:40|3593.7|3581.7|3592.2|3580.2|3593.7|3581.7|3591.7|3579.7|25
1624417910000|2021-06-23 03:11:50|3592.7|3580.7|3592.3|3580.3|3592.7|3580.7|3592.2|3580.2|0
1624417920000|2021-06-23 03:12:00|3592.7|3580.7|3595.2|3583.2|3595.2|3583.2|3592.7|3580.7|0
1624417930000|2021-06-23 03:12:10|3594.2|3582.2|3595.2|3583.2|3595.2|3583.2|3594.2|3582.2|0
1624417940000|2021-06-23 03:12:20|3594.7|3582.7|3594.7|3582.7|3595.2|3583.2|3594.2|3582.2|0
1624417950000|2021-06-23 03:12:30|3595.2|3583.2|3594.2|3582.2|3595.2|3583.2|3594.2|3582.2|0
1624417960000|2021-06-23 03:12:40|3595.2|3583.2|3595.2|3583.2|3595.2|3583.2|3595.2|3583.2|0
1624417970000|2021-06-23 03:12:50|3595.7|3583.7|3596.2|3584.2|3596.2|3584.2|3595.7|3583.7|0
1624417990000|2021-06-23 03:13:10|3595.7|3583.7|3592.3|3580.3|3595.7|3583.7|3592.3|3580.3|0
1624418000000|2021-06-23 03:13:20|3592.8|3580.8|3593.3|3581.3|3594.2|3582.2|3592.8|3580.8|0
1624418010000|2021-06-23 03:13:30|3593.7|3581.7|3595.7|3583.7|3595.7|3583.7|3593.7|3581.7|0
1624418020000|2021-06-23 03:13:40|3594.7|3582.7|3594.2|3582.2|3594.7|3582.7|3594.2|3582.2|2
1624418030000|2021-06-23 03:13:50|3593.8|3581.8|3592.8|3580.8|3593.8|3581.8|3592.8|3580.8|0
1624418040000|2021-06-23 03:14:00|3593.3|3581.3|3596.7|3584.7|3596.7|3584.7|3593.3|3581.3|0
1624418050000|2021-06-23 03:14:10|3597.8|3585.8|3597.3|3585.3|3597.8|3585.8|3597.3|3585.3|4
1624418070000|2021-06-23 03:14:30|3597.8|3585.8|3597.8|3585.8|3597.8|3585.8|3597.8|3585.8|0
1624418080000|2021-06-23 03:14:40|||||||||10
1624418090000|2021-06-23 03:14:50|3600.8|3588.8|3602.3|3590.3|3602.3|3590.3|3600.8|3588.8|3
1624418100000|2021-06-23 03:15:00|3601.8|3589.8|3600.8|3588.8|3602.3|3590.3|3600.8|3588.8|2
1624418120000|2021-06-23 03:15:20|3600.3|3588.3|3600.8|3588.8|3601.3|3589.3|3600.3|3588.3|4
1624418130000|2021-06-23 03:15:30|3601.7|3589.7|3598.3|3586.3|3601.7|3589.7|3597.8|3585.8|1
1624418140000|2021-06-23 03:15:40|3598.8|3586.8|3599.3|3587.3|3599.3|3587.3|3598.3|3586.3|0
1624418150000|2021-06-23 03:15:50|3597.3|3585.3|3595.8|3583.8|3597.3|3585.3|3595.3|3583.3|0
1624418160000|2021-06-23 03:16:00|3595.3|3583.3|3595.8|3583.8|3596.3|3584.3|3595.3|3583.3|0
1624418170000|2021-06-23 03:16:10|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|3595.8|3583.8|0
1624418180000|2021-06-23 03:16:20|3595.8|3583.8|3594.8|3582.8|3595.8|3583.8|3594.8|3582.8|0
1624418190000|2021-06-23 03:16:30|3595.3|3583.3|3596.3|3584.3|3596.3|3584.3|3595.3|3583.3|0
1624418200000|2021-06-23 03:16:40|3596.4|3584.4|3596.4|3584.4|3596.4|3584.4|3595.4|3583.4|3
1624418210000|2021-06-23 03:16:50|3596.9|3584.9|3596.9|3584.9|3596.9|3584.9|3596.9|3584.9|0
1624418230000|2021-06-23 03:17:10|3596.4|3584.4|3596.4|3584.4|3596.4|3584.4|3595.9|3583.9|0
1624418240000|2021-06-23 03:17:20|3595.9|3583.9|3594.9|3578.9|3595.9|3583.9|3594.4|3578.9|4
1624418250000|2021-06-23 03:17:30|3591.4|3579.4|3592.4|3580.4|3592.4|3580.4|3591.4|3579.4|0
1624418260000|2021-06-23 03:17:40|3592.9|3580.9|3589.9|3577.9|3593.9|3581.9|3589.9|3577.9|0
1624418270000|2021-06-23 03:17:50|3586.4|3574.4|3587.4|3575.4|3587.4|3575.4|3586.4|3574.4|1
1624418280000|2021-06-23 03:18:00|3588.4|3576.4|3588.9|3576.9|3589.9|3577.9|3588.4|3576.4|6
1624418290000|2021-06-23 03:18:10|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|6
1624418300000|2021-06-23 03:18:20|3589.9|3577.9|3588.4|3576.4|3591.4|3579.4|3588.4|3576.4|0
1624418310000|2021-06-23 03:18:30|3587.4|3575.4|3586.9|3574.9|3587.4|3575.4|3586.9|3574.9|0
1624418320000|2021-06-23 03:18:40|3587.4|3575.4|3588.4|3576.4|3588.4|3576.4|3587.4|3575.4|4
1624418330000|2021-06-23 03:18:50|3587.9|3575.9|3588.9|3576.9|3588.9|3576.9|3587.9|3575.9|0
1624418340000|2021-06-23 03:19:00|3589.4|3577.4|3591.4|3579.4|3591.4|3579.4|3588.9|3576.9|5
1624418350000|2021-06-23 03:19:10|3591.9|3579.9|3591.9|3579.9|3593.4|3581.4|3591.9|3579.9|0
1624418360000|2021-06-23 03:19:20|3592.4|3580.4|3593.4|3581.4|3593.9|3581.9|3591.9|3579.9|0
1624418370000|2021-06-23 03:19:30|3592.9|3580.9|3588.9|3576.9|3592.9|3580.9|3588.9|3576.9|0
1624418380000|2021-06-23 03:19:40|3588.4|3576.4|3589.4|3577.4|3589.4|3577.4|3588.4|3576.4|0
1624418390000|2021-06-23 03:19:50|3590.9|3578.9|3589.4|3577.4|3590.9|3578.9|3589.4|3577.4|0
1624418400000|2021-06-23 03:20:00|3589.9|3577.9|3589.4|3577.4|3590.4|3578.4|3588.9|3576.9|0
1624418410000|2021-06-23 03:20:10|3590.9|3578.9|3591.4|3579.4|3591.4|3579.4|3590.9|3578.9|1
1624418420000|2021-06-23 03:20:20|3590.9|3578.9|3590.9|3578.9|3591.4|3579.4|3590.9|3578.9|0
1624418430000|2021-06-23 03:20:30|3591.4|3579.4|3591.4|3579.4|3591.4|3579.4|3591.4|3579.4|0
1624418450000|2021-06-23 03:20:50|3590.9|3578.9|3591.9|3579.9|3591.9|3579.9|3590.9|3578.9|11
1624418470000|2021-06-23 03:21:10|3591.4|3579.4|3594.4|3582.4|3595.4|3583.4|3591.4|3579.4|2
1624418480000|2021-06-23 03:21:20|3592.9|3580.9|3594.9|3582.9|3595.4|3583.4|3592.9|3580.9|0
1624418490000|2021-06-23 03:21:30|3595.4|3583.4|3597.4|3585.4|3597.4|3585.4|3595.4|3583.4|1
1624418500000|2021-06-23 03:21:40|3594.5|3582.5|3594.9|3582.9|3595.4|3583.4|3593.4|3581.4|0
1624418520000|2021-06-23 03:22:00|3594.4|3582.4|3593.9|3581.9|3595.4|3583.4|3593.4|3581.4|0
1624418530000|2021-06-23 03:22:10|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|0
1624418540000|2021-06-23 03:22:20|3594.9|3582.9|3595.4|3583.4|3595.4|3583.4|3594.9|3582.9|0
1624418550000|2021-06-23 03:22:30|3595.9|3583.9|3596.4|3584.4|3596.4|3584.4|3595.3|3583.3|0
1624418560000|2021-06-23 03:22:40|3594.9|3582.9|3594.9|3582.9|3595.9|3583.9|3594.9|3582.9|0
1624418570000|2021-06-23 03:22:50|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|3594.9|3582.9|0
1624418580000|2021-06-23 03:23:00|3595.9|3583.9|3594.9|3582.9|3596.3|3584.3|3594.9|3582.9|0
1624418600000|2021-06-23 03:23:20|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|0
1624418620000|2021-06-23 03:23:40|3595.9|3583.9|3596.3|3584.3|3596.3|3584.3|3595.9|3583.9|0
1624418630000|2021-06-23 03:23:50|3595.9|3583.9|3596.4|3584.4|3596.4|3584.4|3595.9|3583.9|0
1624418640000|2021-06-23 03:24:00|3595.9|3583.9|3596.4|3584.4|3596.4|3584.4|3595.9|3583.9|0
1624418680000|2021-06-23 03:24:40|3595.4|3583.4|3593.4|3581.4|3596.4|3584.4|3593.4|3581.4|3
1624418690000|2021-06-23 03:24:50|3593.9|3581.9|3593.4|3581.4|3593.9|3581.9|3593.4|3581.4|0
1624418700000|2021-06-23 03:25:00|3592.9|3580.9|3591.4|3579.4|3592.9|3580.9|3591.4|3579.4|2
1624418710000|2021-06-23 03:25:10|3591.3|3579.3|3591.9|3579.9|3591.9|3579.9|3590.9|3578.9|2
1624418720000|2021-06-23 03:25:20|3592.4|3580.4|3591.9|3579.9|3592.4|3580.4|3591.9|3579.9|1
1624418740000|2021-06-23 03:25:40|3591.8|3579.8|3591.4|3579.4|3591.8|3579.8|3591.4|3579.4|0
1624418750000|2021-06-23 03:25:50|3590.9|3578.9|3591.4|3579.4|3591.4|3579.4|3590.9|3578.9|2
1624418760000|2021-06-23 03:26:00|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|2
1624418770000|2021-06-23 03:26:10|3592.8|3580.8|3593.3|3581.3|3593.3|3581.3|3592.8|3580.8|0
1624418780000|2021-06-23 03:26:20|3592.8|3580.8|3593.8|3581.8|3593.8|3581.8|3592.8|3580.8|0
1624418790000|2021-06-23 03:26:30|3593.4|3581.4|3592.4|3580.4|3593.4|3581.4|3591.9|3579.9|0
1624418800000|2021-06-23 03:26:40|3591.9|3579.9|3591.4|3579.4|3591.9|3579.9|3590.9|3578.9|0
1624418810000|2021-06-23 03:26:50|3590.9|3578.9|3591.9|3579.9|3591.9|3579.9|3590.9|3578.9|0
1624418820000|2021-06-23 03:27:00|3592.4|3580.4|3593.4|3581.4|3593.4|3581.4|3591.9|3579.9|0
1624418830000|2021-06-23 03:27:10|3593.8|3581.8|3593.8|3581.8|3594.3|3582.3|3593.4|3581.4|1
1624418840000|2021-06-23 03:27:20|3593.3|3581.3|3593.3|3581.3|3594.8|3582.8|3593.3|3581.3|0
1624418860000|2021-06-23 03:27:40|3593.4|3581.4|3592.4|3580.4|3593.8|3581.8|3592.4|3580.4|0
1624418870000|2021-06-23 03:27:50|3592.8|3580.8|3594.8|3582.8|3594.8|3582.8|3592.8|3580.8|0
1624418880000|2021-06-23 03:28:00|3594.4|3582.4|3595.3|3583.3|3595.3|3583.3|3594.3|3582.3|0
1624418890000|2021-06-23 03:28:10|3595.4|3583.4|3593.8|3581.8|3595.8|3583.8|3593.8|3581.8|0
1624418900000|2021-06-23 03:28:20|3593.3|3581.3|3593.3|3581.3|3593.3|3581.3|3592.9|3580.9|0
1624418910000|2021-06-23 03:28:30|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|0
1624418920000|2021-06-23 03:28:40|3592.3|3580.3|3591.9|3579.9|3592.3|3580.3|3591.9|3579.9|0
1624418930000|2021-06-23 03:28:50|3591.8|3579.8|3591.8|3579.8|3591.8|3579.8|3591.8|3579.8|0
1624418950000|2021-06-23 03:29:10|3591.4|3579.4|3591.8|3579.8|3591.8|3579.8|3591.3|3579.3|0
1624418960000|2021-06-23 03:29:20|3592.3|3580.3|3592.3|3580.3|3592.3|3580.3|3591.8|3579.8|0
1624418970000|2021-06-23 03:29:30|3592.8|3580.8|3592.3|3580.3|3592.8|3580.8|3592.3|3580.3|3
1624418980000|2021-06-23 03:29:40|3592.8|3580.8|3595.3|3583.3|3595.8|3583.8|3592.8|3580.8|1
1624418990000|2021-06-23 03:29:50|3594.8|3582.8|3596.8|3584.8|3596.8|3584.8|3594.8|3582.8|0
1624419000000|2021-06-23 03:30:00|3596.9|3584.9|3597.3|3585.3|3597.8|3585.8|3596.9|3584.9|2
1624419010000|2021-06-23 03:30:10|3597.8|3585.8|3595.3|3583.3|3597.8|3585.8|3595.3|3583.3|3
1624419020000|2021-06-23 03:30:20|3595.8|3583.8|3594.3|3582.3|3595.8|3583.8|3594.3|3582.3|0
1624419030000|2021-06-23 03:30:30|3593.4|3581.4|3593.3|3581.3|3593.4|3581.4|3592.4|3580.4|0
1624419040000|2021-06-23 03:30:40|3593.8|3581.8|3594.8|3582.8|3594.8|3582.8|3593.8|3581.8|0
1624419050000|2021-06-23 03:30:50|3595.3|3583.3|3595.8|3583.8|3595.8|3583.8|3595.3|3583.3|0
1624419060000|2021-06-23 03:31:00|3596.3|3584.3|3595.3|3583.3|3596.8|3584.8|3594.8|3582.8|0
1624419070000|2021-06-23 03:31:10|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|3594.9|3582.9|0
1624419080000|2021-06-23 03:31:20|3596.3|3584.3|3595.8|3583.8|3596.3|3584.3|3595.8|3583.8|0
1624419090000|2021-06-23 03:31:30|3596.3|3584.3|3596.8|3584.8|3596.8|3584.8|3596.3|3584.3|1
1624419100000|2021-06-23 03:31:40|||||||||2
1624419110000|2021-06-23 03:31:50|3597.8|3585.8|3596.8|3584.8|3597.8|3585.8|3596.8|3584.8|2
1624419120000|2021-06-23 03:32:00|3597.3|3585.3|3596.8|3584.8|3597.8|3585.8|3596.8|3584.8|0
1624419130000|2021-06-23 03:32:10|3595.4|3583.4|3595.3|3583.3|3595.4|3583.4|3594.8|3582.8|0
1624419140000|2021-06-23 03:32:20|3594.9|3582.9|3595.3|3583.3|3595.3|3583.3|3594.9|3582.9|0
1624419150000|2021-06-23 03:32:30|3594.3|3582.3|3594.4|3582.4|3594.4|3582.4|3594.3|3582.3|5
1624419170000|2021-06-23 03:32:50|3595.3|3583.3|3594.9|3582.9|3595.3|3583.3|3594.9|3582.9|0
1624419180000|2021-06-23 03:33:00|3596.9|3584.9|3594.9|3582.9|3596.9|3584.9|3594.9|3582.9|0
1624419190000|2021-06-23 03:33:10|3594.4|3582.4|3594.9|3582.9|3594.9|3582.9|3594.4|3582.4|0
1624419200000|2021-06-23 03:33:20|3594.4|3582.4|3593.4|3581.4|3594.4|3582.4|3592.9|3580.9|0
1624419210000|2021-06-23 03:33:30|3592.9|3580.9|3593.4|3581.4|3593.4|3581.4|3592.9|3580.9|0
1624419220000|2021-06-23 03:33:40|3594.9|3582.9|3594.9|3582.9|3594.9|3582.9|3594.9|3582.9|0
1624419240000|2021-06-23 03:34:00|3591.9|3579.9|3592.9|3580.9|3592.9|3580.9|3591.9|3579.9|0
1624419250000|2021-06-23 03:34:10|3591.9|3579.9|3592.9|3580.9|3592.9|3580.9|3591.9|3579.9|0
1624419260000|2021-06-23 03:34:20|3592.4|3580.4|3593.9|3581.9|3593.9|3581.9|3592.4|3580.4|0
1624419270000|2021-06-23 03:34:30|3597.9|3585.9|3597.9|3585.9|3597.9|3585.9|3597.9|3585.9|7
1624419330000|2021-06-23 03:35:30|||||||||1
1624419350000|2021-06-23 03:35:50|3599.3|3587.3|3601.3|3589.3|3601.3|3589.3|3599.3|3587.3|9
1624419360000|2021-06-23 03:36:00|3601.8|3589.8|3601.8|3589.8|3601.8|3589.8|3601.8|3589.8|0
1624419390000|2021-06-23 03:36:30|3601.3|3589.3|3601.8|3589.8|3601.8|3589.8|3601.3|3589.3|0
1624419400000|2021-06-23 03:36:40|||||||||20
1624419410000|2021-06-23 03:36:50|3600.8|3588.8|3601.8|3589.8|3601.8|3589.8|3600.8|3588.8|0
1624419430000|2021-06-23 03:37:10|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|2
1624419440000|2021-06-23 03:37:20|3601.8|3589.8|3601.3|3589.3|3601.8|3589.8|3601.2|3589.2|0
1624419450000|2021-06-23 03:37:30|3600.8|3588.8|3600.8|3588.8|3601.7|3589.7|3600.3|3588.3|0
1624419460000|2021-06-23 03:37:40|3600.3|3588.3|3600.3|3588.3|3600.8|3588.8|3600.3|3588.3|0
1624419470000|2021-06-23 03:37:50|3599.8|3587.8|3599.8|3587.8|3599.8|3587.8|3599.8|3587.8|0
1624419480000|2021-06-23 03:38:00|3600.3|3588.3|3600.3|3588.3|3600.3|3588.3|3600.3|3588.3|0
1624419490000|2021-06-23 03:38:10|3599.8|3587.8|3599.8|3587.8|3599.8|3587.8|3599.8|3587.8|0
1624419500000|2021-06-23 03:38:20|3600.7|3588.7|3600.3|3588.3|3601.8|3589.8|3600.3|3588.3|0
1624419520000|2021-06-23 03:38:40|3601.2|3589.2|3600.7|3588.7|3601.2|3589.2|3600.3|3588.3|0
1624419530000|2021-06-23 03:38:50|3600.8|3588.8|3600.3|3588.3|3600.8|3588.8|3599.8|3587.8|0
1624419540000|2021-06-23 03:39:00|3599.8|3587.8|3599.8|3587.8|3600.7|3588.7|3599.8|3587.8|0
1624419560000|2021-06-23 03:39:20|3599.3|3587.3|3598.3|3586.3|3599.3|3587.3|3598.3|3586.3|1
1624419590000|2021-06-23 03:39:50|3598.8|3586.8|3600.8|3588.8|3600.8|3588.8|3598.8|3586.8|0
1624419600000|2021-06-23 03:40:00|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|0
1624419610000|2021-06-23 03:40:10|3600.8|3588.8|3601.7|3589.7|3601.7|3589.7|3600.8|3588.8|0
1624419650000|2021-06-23 03:40:50|3601.2|3589.2|3600.8|3588.8|3601.2|3589.2|3600.8|3588.8|0
1624419680000|2021-06-23 03:41:20|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|0
1624419690000|2021-06-23 03:41:30|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1624419710000|2021-06-23 03:41:50|3600.8|3588.8|3600.8|3588.8|3600.8|3588.8|3600.8|3588.8|0
1624419720000|2021-06-23 03:42:00|3601.2|3589.2|3600.8|3588.8|3601.2|3589.2|3600.8|3588.8|0
1624419730000|2021-06-23 03:42:10|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1624419770000|2021-06-23 03:42:50|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|0
1624419780000|2021-06-23 03:43:00|3600.8|3588.8|3600.8|3588.8|3600.8|3588.8|3600.8|3588.8|0
1624419790000|2021-06-23 03:43:10|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|0
1624419810000|2021-06-23 03:43:30|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1624419820000|2021-06-23 03:43:40|3601.3|3589.3|3601.3|3589.3|3601.3|3589.3|3601.3|3589.3|0
1624419850000|2021-06-23 03:44:10|3601.7|3589.7|3602.2|3590.2|3602.2|3590.2|3601.7|3589.7|1
1624419860000|2021-06-23 03:44:20|3602.3|3590.3|3602.3|3590.3|3602.3|3590.3|3602.3|3590.3|0
1624419870000|2021-06-23 03:44:30|3601.8|3589.8|3601.7|3589.7|3601.8|3589.8|3601.7|3589.7|0
1624419890000|2021-06-23 03:44:50|3601.8|3589.8|3601.7|3589.7|3602.2|3590.2|3601.7|3589.7|0
1624419900000|2021-06-23 03:45:00|3601.8|3589.8|3602.2|3590.2|3602.2|3590.2|3601.8|3589.8|0
1624419910000|2021-06-23 03:45:10|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1624419930000|2021-06-23 03:45:30|3602.2|3590.2|3601.7|3589.7|3602.2|3590.2|3601.7|3589.7|0
1624419940000|2021-06-23 03:45:40|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|0
1624419960000|2021-06-23 03:46:00|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1624419970000|2021-06-23 03:46:10|3601.2|3589.2|3598.3|3586.3|3601.2|3589.2|3598.3|3586.3|1
1624419980000|2021-06-23 03:46:20|3597.8|3585.8|3598.8|3586.8|3599.3|3587.3|3597.8|3585.8|0
1624419990000|2021-06-23 03:46:30|3599.3|3587.3|3598.8|3586.8|3599.3|3587.3|3598.8|3586.8|0
1624420000000|2021-06-23 03:46:40|3599.3|3587.3|3598.8|3586.8|3599.8|3587.8|3598.8|3586.8|0
1624420010000|2021-06-23 03:46:50|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|0
1624420030000|2021-06-23 03:47:10|3598.8|3586.8|3598.8|3586.8|3599.3|3587.3|3598.8|3586.8|0
1624420060000|2021-06-23 03:47:40|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|0
1624420110000|2021-06-23 03:48:30|3598.8|3586.8|3598.8|3586.8|3599.3|3587.3|3598.8|3586.8|2
1624420120000|2021-06-23 03:48:40|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|1
1624420140000|2021-06-23 03:49:00|3599.2|3587.2|3598.8|3586.8|3599.3|3587.3|3598.8|3586.8|7
1624420150000|2021-06-23 03:49:10|3599.2|3587.2|3598.7|3586.7|3599.2|3587.2|3598.7|3586.7|1
1624420160000|2021-06-23 03:49:20|3598.8|3586.8|3598.8|3586.8|3598.8|3586.8|3598.8|3586.8|0
1624420170000|2021-06-23 03:49:30|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|0
1624420180000|2021-06-23 03:49:40|3598.8|3586.8|3598.8|3586.8|3598.8|3586.8|3598.8|3586.8|0
1624420190000|2021-06-23 03:49:50|3598.7|3586.7|3599.2|3587.2|3599.2|3587.2|3598.7|3586.7|0
1624420210000|2021-06-23 03:50:10|3599.3|3587.3|3600.3|3588.3|3600.3|3588.3|3599.3|3587.3|0
1624420220000|2021-06-23 03:50:20|3599.8|3587.8|3600.3|3588.3|3600.3|3588.3|3599.7|3587.7|0
1624420230000|2021-06-23 03:50:30|3600.7|3588.7|3601.2|3589.2|3601.2|3589.2|3600.7|3588.7|0
1624420240000|2021-06-23 03:50:40|3600.7|3588.7|3602.2|3590.2|3602.2|3590.2|3600.7|3588.7|2
1624420290000|2021-06-23 03:51:30|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|0
1624420310000|2021-06-23 03:51:50|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|9
1624420320000|2021-06-23 03:52:00|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|0
1624420330000|2021-06-23 03:52:10|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|0
1624420350000|2021-06-23 03:52:30|3601.7|3589.7|3602.2|3590.2|3602.2|3590.2|3601.7|3589.7|0
1624420360000|2021-06-23 03:52:40|3602.7|3590.7|3601.7|3589.7|3602.7|3590.7|3601.7|3589.7|1
1624420400000|2021-06-23 03:53:20|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|0
1624420420000|2021-06-23 03:53:40|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|0
1624420440000|2021-06-23 03:54:00|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|0
1624420450000|2021-06-23 03:54:10|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|0
1624420470000|2021-06-23 03:54:30|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|0
1624420480000|2021-06-23 03:54:40|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|0
1624420500000|2021-06-23 03:55:00|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|3602.2|3590.2|1
1624420510000|2021-06-23 03:55:10|3602.7|3590.7|3604.2|3592.2|3604.2|3592.2|3602.7|3590.7|13
1624420570000|2021-06-23 03:56:10|3603.7|3591.7|3603.7|3591.7|3603.7|3591.7|3603.7|3591.7|3
1624420580000|2021-06-23 03:56:20|3604.2|3592.2|3604.2|3592.2|3604.2|3592.2|3604.2|3592.2|0
1624420610000|2021-06-23 03:56:50|3603.7|3591.7|3604.2|3592.2|3604.2|3592.2|3603.7|3591.7|0
1624420640000|2021-06-23 03:57:20|3604.7|3592.7|3606.7|3594.7|3606.7|3594.7|3604.7|3592.7|197
1624420650000|2021-06-23 03:57:30|3607.2|3595.2|3607.7|3595.7|3607.7|3595.7|3606.7|3594.7|0
1624420660000|2021-06-23 03:57:40|3607.2|3595.2|3607.2|3595.2|3607.2|3595.2|3607.2|3595.2|0
1624420670000|2021-06-23 03:57:50|3609.7|3597.7|3609.7|3597.7|3610.2|3598.2|3609.7|3597.7|30
1624420680000|2021-06-23 03:58:00|3610.7|3598.7|3610.7|3598.7|3610.7|3598.7|3610.2|3598.2|6
1624420690000|2021-06-23 03:58:10|3611.7|3599.7|3611.7|3599.7|3611.7|3599.7|3611.7|3599.7|8
1624420700000|2021-06-23 03:58:20|3612.2|3600.2|3613.7|3601.7|3613.7|3601.7|3612.2|3600.2|3
1624420710000|2021-06-23 03:58:30|3614.2|3602.2|3617.7|3605.7|3617.7|3605.7|3614.2|3602.2|5
1624420720000|2021-06-23 03:58:40|3617.2|3605.2|3616.2|3604.2|3617.2|3605.2|3616.2|3604.2|6
1624420730000|2021-06-23 03:58:50|3616.7|3604.7|3617.2|3605.2|3617.2|3605.2|3616.2|3604.2|6
1624420740000|2021-06-23 03:59:00|3617.7|3605.7|3617.7|3605.7|3617.7|3605.7|3617.7|3605.7|1
1624420750000|2021-06-23 03:59:10|3617.2|3605.2|3617.2|3605.2|3617.2|3605.2|3617.2|3605.2|0
1624420760000|2021-06-23 03:59:20|3617.7|3605.7|3615.7|3603.7|3617.7|3605.7|3615.7|3603.7|0
1624420770000|2021-06-23 03:59:30|3615.2|3603.2|3614.7|3602.7|3616.2|3604.2|3614.7|3602.7|0
1624420780000|2021-06-23 03:59:40|3614.2|3602.2|3614.2|3602.2|3614.2|3602.2|3614.2|3602.2|0
1624420790000|2021-06-23 03:59:50|3614.7|3602.7|3614.7|3602.7|3614.7|3602.7|3614.7|3602.7|0
1624420800000|2021-06-23 04:00:00|3615.2|3603.2|3616.2|3604.2|3616.7|3604.7|3615.2|3603.2|7
1624420810000|2021-06-23 04:00:10|3615.7|3603.7|3615.7|3603.7|3615.7|3603.7|3615.7|3603.7|2
1624420820000|2021-06-23 04:00:20|3615.2|3603.2|3615.7|3603.7|3616.2|3604.2|3615.2|3603.2|0
1624420830000|2021-06-23 04:00:30|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|0
1624420850000|2021-06-23 04:00:50|3616.2|3604.2|3616.7|3604.7|3616.7|3604.7|3616.2|3604.2|1
1624420860000|2021-06-23 04:01:00|3616.2|3604.2|3616.2|3604.2|3616.7|3604.7|3616.2|3604.2|8
1624420870000|2021-06-23 04:01:10|3615.7|3603.7|3616.2|3604.2|3616.2|3604.2|3615.7|3603.7|0
1624420880000|2021-06-23 04:01:20|3616.7|3604.7|3616.7|3604.7|3616.7|3604.7|3616.7|3604.7|1
1624420890000|2021-06-23 04:01:30|3616.2|3604.2|3616.7|3604.7|3616.7|3604.7|3616.2|3604.2|0
1624420900000|2021-06-23 04:01:40|3617.2|3605.2|3616.7|3604.7|3617.2|3605.2|3616.7|3604.7|0
1624420910000|2021-06-23 04:01:50|3617.7|3605.7|3617.2|3605.2|3617.7|3605.7|3617.2|3605.2|0
1624420920000|2021-06-23 04:02:00|3616.2|3604.2|3616.2|3604.2|3616.2|3604.2|3616.2|3604.2|0
1624420930000|2021-06-23 04:02:10|3616.7|3604.7|3620.7|3608.7|3620.7|3608.7|3616.7|3604.7|9
1624420940000|2021-06-23 04:02:20|3621.2|3609.2|3621.7|3609.7|3621.7|3609.7|3621.2|3609.2|5
1624420950000|2021-06-23 04:02:30|3621.2|3609.2|3621.7|3609.7|3621.7|3609.7|3621.2|3609.2|0
1624420960000|2021-06-23 04:02:40|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|0
1624420970000|2021-06-23 04:02:50|3621.7|3609.7|3623.7|3611.7|3623.7|3611.7|3621.7|3609.7|5
1624420980000|2021-06-23 04:03:00|3624.2|3612.2|3624.2|3612.2|3624.2|3612.2|3623.7|3611.7|0
1624420990000|2021-06-23 04:03:10|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|6
1624421000000|2021-06-23 04:03:20|3625.1|3613.1|3625.1|3613.1|3625.1|3613.1|3625.1|3613.1|34
1624421010000|2021-06-23 04:03:30|||||||||4
1624421020000|2021-06-23 04:03:40|3624.7|3612.7|3624.2|3612.2|3624.7|3612.7|3624.2|3612.2|1
1624421030000|2021-06-23 04:03:50|3624.6|3612.6|3622.7|3610.7|3625.1|3613.1|3622.7|3610.7|18
1624421040000|2021-06-23 04:04:00|3620.2|3608.2|3623.2|3611.2|3623.2|3611.2|3620.2|3608.2|8
1624421050000|2021-06-23 04:04:10|3622.2|3610.2|3623.2|3611.2|3623.2|3611.2|3622.2|3610.2|0
1624421060000|2021-06-23 04:04:20|3624.1|3612.1|3624.2|3612.2|3624.2|3612.2|3624.1|3612.1|2
1624421070000|2021-06-23 04:04:30|3623.7|3611.7|3623.2|3611.2|3623.7|3611.7|3623.2|3611.2|1
1624421080000|2021-06-23 04:04:40|3623.6|3611.6|3623.2|3611.2|3623.6|3611.6|3623.2|3611.2|0
1624421090000|2021-06-23 04:04:50|3623.1|3611.1|3622.7|3610.7|3623.1|3611.1|3622.2|3610.2|0
1624421100000|2021-06-23 04:05:00|3622.2|3610.2|3620.7|3608.7|3622.7|3610.7|3620.7|3608.7|0
1624421110000|2021-06-23 04:05:10|3619.7|3607.7|3620.7|3608.7|3620.7|3608.7|3619.7|3607.7|4
1624421120000|2021-06-23 04:05:20|3620.2|3608.2|3620.2|3608.2|3620.7|3608.7|3620.2|3608.2|2
1624421130000|2021-06-23 04:05:30|3619.7|3607.7|3619.7|3607.7|3619.7|3607.7|3619.2|3607.2|5
1624421140000|2021-06-23 04:05:40|3617.2|3605.2|3618.7|3606.7|3618.7|3606.7|3617.2|3605.2|2
1624421150000|2021-06-23 04:05:50|3618.2|3606.2|3618.2|3606.2|3618.2|3606.2|3618.2|3606.2|0
1624421160000|2021-06-23 04:06:00|3617.2|3605.2|3617.2|3605.2|3617.2|3605.2|3617.2|3605.2|0
1624421180000|2021-06-23 04:06:20|3617.7|3605.7|3617.7|3605.7|3617.7|3605.7|3617.7|3605.7|8
1624421200000|2021-06-23 04:06:40|3619.7|3607.7|3619.2|3607.2|3620.2|3608.2|3619.2|3607.2|3
1624421210000|2021-06-23 04:06:50|3619.7|3607.7|3619.7|3607.7|3619.7|3607.7|3619.7|3607.7|0
1624421220000|2021-06-23 04:07:00|3620.2|3608.2|3620.7|3608.7|3620.7|3608.7|3620.2|3608.2|0
1624421260000|2021-06-23 04:07:40|3620.8|3608.8|3620.8|3608.8|3620.8|3608.8|3620.8|3608.8|0
1624421280000|2021-06-23 04:08:00|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|3
1624421310000|2021-06-23 04:08:30|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.2|3610.2|4
1624421320000|2021-06-23 04:08:40|3624.2|3612.2|3625.2|3613.2|3625.2|3613.2|3624.2|3612.2|1
1624421330000|2021-06-23 04:08:50|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|0
1624421350000|2021-06-23 04:09:10|3626.2|3614.2|3626.7|3614.7|3626.7|3614.7|3626.2|3614.2|11
1624421370000|2021-06-23 04:09:30|||||||||1
1624421380000|2021-06-23 04:09:40|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|0
1624421400000|2021-06-23 04:10:00|3626.2|3614.2|3627.2|3615.2|3627.2|3615.2|3626.2|3614.2|0
1624421410000|2021-06-23 04:10:10|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|0
1624421420000|2021-06-23 04:10:20|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|4
1624421430000|2021-06-23 04:10:30|3627.2|3615.2|3627.2|3615.2|3627.7|3615.7|3627.2|3615.2|0
1624421460000|2021-06-23 04:11:00|3626.7|3614.7|3627.2|3615.2|3627.2|3615.2|3626.7|3614.7|0
1624421490000|2021-06-23 04:11:30|||||||||1
1624421510000|2021-06-23 04:11:50|3626.7|3614.7|3626.2|3614.2|3626.7|3614.7|3626.2|3614.2|1
1624421520000|2021-06-23 04:12:00|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|0
1624421580000|2021-06-23 04:13:00|3627.7|3615.7|3627.2|3615.2|3627.7|3615.7|3627.2|3615.2|0
1624421600000|2021-06-23 04:13:20|3627.7|3615.7|3627.2|3615.2|3627.7|3615.7|3627.2|3615.2|1
1624421620000|2021-06-23 04:13:40|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|5
1624421630000|2021-06-23 04:13:50|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|0
1624421650000|2021-06-23 04:14:10|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|0
1624421670000|2021-06-23 04:14:30|||||||||1
1624421680000|2021-06-23 04:14:40|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|4
1624421690000|2021-06-23 04:14:50|3627.7|3615.7|3626.7|3614.7|3627.7|3615.7|3626.7|3614.7|1
1624421710000|2021-06-23 04:15:10|3626.2|3614.2|3620.7|3608.7|3626.2|3614.2|3620.2|3608.2|5
1624421720000|2021-06-23 04:15:20|3621.2|3609.2|3620.2|3608.2|3621.2|3609.2|3620.2|3608.2|0
1624421740000|2021-06-23 04:15:40|3620.7|3608.7|3622.7|3610.7|3622.7|3610.7|3620.7|3608.7|5
1624421750000|2021-06-23 04:15:50|3623.2|3611.2|3624.7|3612.7|3624.7|3612.7|3623.2|3611.2|0
1624421760000|2021-06-23 04:16:00|3624.2|3612.2|3625.2|3613.2|3625.2|3613.2|3624.2|3612.2|0
1624421770000|2021-06-23 04:16:10|3624.7|3612.7|3624.2|3612.2|3625.7|3613.7|3624.2|3612.2|0
1624421780000|2021-06-23 04:16:20|3624.7|3612.7|3624.2|3612.2|3624.7|3612.7|3624.2|3612.2|7
1624421790000|2021-06-23 04:16:30|3623.7|3611.7|3624.7|3612.7|3624.7|3612.7|3623.7|3611.7|2
1624421800000|2021-06-23 04:16:40|3622.3|3610.3|3622.2|3610.2|3622.3|3610.3|3622.2|3610.2|2
1624421810000|2021-06-23 04:16:50|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1624421870000|2021-06-23 04:17:50|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|1
1624421880000|2021-06-23 04:18:00|3623.2|3611.2|3622.7|3610.7|3623.7|3611.7|3622.7|3610.7|1
1624421900000|2021-06-23 04:18:20|3623.7|3611.7|3623.7|3611.7|3624.7|3612.7|3623.7|3611.7|1
1624421920000|2021-06-23 04:18:40|3624.2|3612.2|3625.7|3613.7|3625.7|3613.7|3624.2|3612.2|2
1624421940000|2021-06-23 04:19:00|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|4
1624421950000|2021-06-23 04:19:10|||||||||1
1624421960000|2021-06-23 04:19:20|||||||||2
1624421980000|2021-06-23 04:19:40|||||||||2
1624422000000|2021-06-23 04:20:00|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|10
1624422010000|2021-06-23 04:20:10|3623.7|3611.7|3623.7|3611.7|3625.2|3613.2|3623.7|3611.7|0
1624422020000|2021-06-23 04:20:20|3624.2|3612.2|3624.2|3612.2|3624.2|3612.2|3623.7|3611.7|1
1624422030000|2021-06-23 04:20:30|3624.7|3612.7|3626.7|3614.7|3626.7|3614.7|3623.2|3611.2|4
1624422050000|2021-06-23 04:20:50|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|8
1624422110000|2021-06-23 04:21:50|||||||||2
1624422120000|2021-06-23 04:22:00|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|1
1624422140000|2021-06-23 04:22:20|3624.2|3612.2|3624.2|3612.2|3624.7|3612.7|3624.2|3612.2|0
1624422150000|2021-06-23 04:22:30|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|0
1624422160000|2021-06-23 04:22:40|3626.2|3614.2|3625.2|3613.2|3626.2|3614.2|3624.7|3612.7|0
1624422170000|2021-06-23 04:22:50|3626.2|3614.2|3625.2|3613.2|3626.2|3614.2|3625.2|3613.2|0
1624422190000|2021-06-23 04:23:10|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|0
1624422200000|2021-06-23 04:23:20|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|0
1624422220000|2021-06-23 04:23:40|3624.7|3612.7|3625.7|3613.7|3625.7|3613.7|3624.7|3612.7|0
1624422230000|2021-06-23 04:23:50|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|2
1624422240000|2021-06-23 04:24:00|3626.7|3614.7|3627.2|3615.2|3627.2|3615.2|3626.7|3614.7|7
1624422250000|2021-06-23 04:24:10|||||||||1
1624422260000|2021-06-23 04:24:20|3627.1|3615.1|3627.7|3615.7|3627.7|3615.7|3627.1|3615.1|0
1624422280000|2021-06-23 04:24:40|3627.2|3615.2|3627.7|3615.7|3627.7|3615.7|3627.2|3615.2|9
1624422290000|2021-06-23 04:24:50|3629.6|3617.6|3628.2|3616.2|3629.6|3617.6|3627.7|3615.7|5
1624422300000|2021-06-23 04:25:00|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|3627.2|3615.2|0
1624422310000|2021-06-23 04:25:10|3628.2|3616.2|3627.2|3615.2|3628.2|3616.2|3627.2|3615.2|0
1624422340000|2021-06-23 04:25:40|||||||||4
1624422360000|2021-06-23 04:26:00|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|2
1624422380000|2021-06-23 04:26:20|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|1
1624422390000|2021-06-23 04:26:30|3624.2|3612.2|3623.7|3611.7|3624.2|3612.2|3623.7|3611.7|1
1624422400000|2021-06-23 04:26:40|||||||||3
1624422410000|2021-06-23 04:26:50|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|1
1624422420000|2021-06-23 04:27:00|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1624422430000|2021-06-23 04:27:10|||||||||1
1624422460000|2021-06-23 04:27:40|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|7
1624422470000|2021-06-23 04:27:50|||||||||1
1624422500000|2021-06-23 04:28:20|3623.7|3611.7|3625.7|3613.7|3625.7|3613.7|3623.7|3611.7|6
1624422510000|2021-06-23 04:28:30|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|2
1624422520000|2021-06-23 04:28:40|3628.2|3616.2|3628.7|3616.7|3629.2|3617.2|3628.2|3616.2|4
1624422530000|2021-06-23 04:28:50|3629.7|3617.7|3629.7|3617.7|3629.7|3617.7|3629.7|3617.7|5
1624422550000|2021-06-23 04:29:10|||||||||7
1624422570000|2021-06-23 04:29:30|3630.6|3618.6|3631.6|3619.6|3631.6|3619.6|3629.7|3617.7|4
1624422580000|2021-06-23 04:29:40|3628.2|3616.2|3628.2|3616.2|3628.2|3616.2|3627.7|3615.7|19
1624422590000|2021-06-23 04:29:50|3628.7|3616.7|3630.6|3618.6|3630.6|3618.6|3628.7|3613.7|9
1624429800000|2021-06-23 06:30:00|3593.5|3581.5|3581.9|3569.9|3594|3582|3581.4|3569.4|22
1624429810000|2021-06-23 06:30:10|3582.4|3570.4|3580.9|3568.9|3582.4|3570.4|3575.9|3563.4|1
1624429820000|2021-06-23 06:30:20|3581.4|3569.4|3574.9|3562.9|3582.9|3569.4|3574.5|3562.5|0
1624429830000|2021-06-23 06:30:30|3575.4|3563.4|3575.5|3563.5|3575.5|3563.5|3574.5|3562.5|10
1624429840000|2021-06-23 06:30:40|3575|3563|3575|3563|3575.5|3563.5|3573.5|3561.5|4
1624429850000|2021-06-23 06:30:50|3576.5|3564.5|3576.5|3564.5|3577.5|3565.5|3576.5|3564.5|2
1624429860000|2021-06-23 06:31:00|3577|3565|3576.5|3564.5|3577|3565|3576.5|3564.5|1
1624429870000|2021-06-23 06:31:10|3577|3565|3572.5|3560.5|3577|3565|3572.5|3560.5|9
1624429880000|2021-06-23 06:31:20|3573|3561|3571.5|3559.5|3573|3561|3570.5|3558.5|1
1624429890000|2021-06-23 06:31:30|3572|3560|3572|3560|3573.5|3561.5|3572|3560|0
1624429900000|2021-06-23 06:31:40|3572.4|3560.4|3572|3560|3572.5|3560.5|3572|3560|0
1624429910000|2021-06-23 06:31:50|3572.5|3560.5|3575|3563|3575|3563|3572|3560|9
1624429920000|2021-06-23 06:32:00|3576|3564|3576|3564|3577|3565|3574.5|3562.5|0
1624429930000|2021-06-23 06:32:10|3576.5|3564.5|3574|3562|3576.5|3564.5|3574|3562|0
1624429940000|2021-06-23 06:32:20|3574.5|3562.5|3574.5|3562.5|3574.5|3562.5|3573.5|3561.5|0
1624429950000|2021-06-23 06:32:30|3574|3562|3571|3559|3574|3562|3571|3559|4
1624429960000|2021-06-23 06:32:40|3571.5|3559.5|3570.5|3558.5|3572|3560|3570.5|3558.5|0
1624429970000|2021-06-23 06:32:50|3570|3558|3571|3559|3571|3559|3570|3558|0
1624429980000|2021-06-23 06:33:00|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|3570|3558|2
1624429990000|2021-06-23 06:33:10|3571|3559|3570.5|3558.5|3571|3559|3570.5|3558.5|0
1624430000000|2021-06-23 06:33:20|3570|3558|3570|3558|3570.5|3558.5|3570|3558|1
1624430010000|2021-06-23 06:33:30|3569|3557|3566|3554|3569.5|3557.5|3565.5|3553.5|8
1624430020000|2021-06-23 06:33:40|3565.9|3553.9|3560|3544|3565.9|3553.9|3558.4|3544|1
1624430030000|2021-06-23 06:33:50|3558.4|3546.4|3557.5|3545.5|3559|3547|3557.5|3545.5|0
1624430040000|2021-06-23 06:34:00|3558|3546|3555.5|3543.5|3558|3546|3555.5|3543.5|0
1624430050000|2021-06-23 06:34:10|3556.5|3544.5|3552|3540|3556.5|3544.5|3551.5|3539|2
1624430060000|2021-06-23 06:34:20|3552.5|3540.5|3552|3540|3552.5|3540.5|3551.5|3539.5|0
1624430070000|2021-06-23 06:34:30|3551.5|3539.5|3547.5|3535.5|3552|3540|3547.5|3535.5|28
1624430080000|2021-06-23 06:34:40|3547.4|3535.4|3546.5|3534.5|3547.4|3535.4|3546|3534|10
1624430090000|2021-06-23 06:34:50|3547|3535|3535.5|3523.5|3547|3535|3535.5|3521.5|7
1624430100000|2021-06-23 06:35:00|3536|3524|3532.5|3520.5|3537|3525|3532.5|3520.5|5
1624430110000|2021-06-23 06:35:10|3532|3520|3525.5|3513.5|3532.5|3520.5|3522.5|3510.5|14
1624430120000|2021-06-23 06:35:20|3526|3514|3524.5|3512.5|3526.4|3514.4|3522|3509|7
1624430130000|2021-06-23 06:35:30|3525|3513|3525|3513|3526.5|3514.5|3524.5|3512.5|16
1624430140000|2021-06-23 06:35:40|3526.5|3514.5|3530.5|3518.5|3531.5|3519.5|3526.5|3514.5|10
1624430150000|2021-06-23 06:35:50|3528.5|3516.5|3532.5|3520.5|3533|3521|3528.5|3516|1
1624430160000|2021-06-23 06:36:00|3533|3521|3536.5|3524.5|3536.5|3524.5|3532.5|3520.5|9
1624430170000|2021-06-23 06:36:10|3537|3525|3535.5|3523.5|3542|3525.5|3535|3521.5|2067
1624430180000|2021-06-23 06:36:20|3536|3524|3541.5|3529.5|3541.5|3529.5|3535.5|3523.5|2
1624430190000|2021-06-23 06:36:30|3541|3529|3535.5|3523.5|3541|3529|3535.5|3523.5|0
1624430200000|2021-06-23 06:36:40|3536|3524|3535.5|3523.5|3537.5|3525.5|3535.5|3523.5|1
1624430210000|2021-06-23 06:36:50|3534.6|3522.6|3536.5|3524.5|3536.5|3524.5|3534.6|3522.6|12
1624430220000|2021-06-23 06:37:00|3534.5|3522.5|3530.1|3518.1|3534.5|3522.5|3530.1|3518.1|2
1624430230000|2021-06-23 06:37:10|3530.6|3518.6|3535.5|3523.5|3535.5|3523.5|3530.6|3518.6|4
1624430250000|2021-06-23 06:37:30|3535|3523|3535|3523|3535|3523|3535|3523|0
1624430260000|2021-06-23 06:37:40|3531.6|3519.6|3531.5|3519.5|3531.6|3519.6|3531.5|3519.5|11
1624430270000|2021-06-23 06:37:50|3531.6|3519.6|3532.5|3520.5|3532.5|3520.5|3531.6|3519.6|17
1624430280000|2021-06-23 06:38:00|3533.5|3521.5|3532.1|3520.1|3534|3522|3529.6|3517.6|2
1624430290000|2021-06-23 06:38:10|3532.5|3520.5|3530.5|3518.5|3533|3521|3530.5|3518.5|2
1624430300000|2021-06-23 06:38:20|3531|3519|3530|3518|3531.5|3519.5|3530|3518|0
1624430310000|2021-06-23 06:38:30|3530.5|3518.5|3530|3518|3530.5|3518.5|3529.5|3517.5|1
1624430320000|2021-06-23 06:38:40|3530.5|3518.5|3530|3518|3530.5|3518.5|3530|3518|3
1624430340000|2021-06-23 06:39:00|3527.1|3515.1|3528.1|3516.1|3528.1|3516.1|3527.1|3515.1|6
1624430350000|2021-06-23 06:39:10|3526.6|3514.6|3528.6|3516.6|3530.1|3516.6|3526.6|3514.1|3
1624430360000|2021-06-23 06:39:20|3529.1|3517.1|3528.1|3516.1|3529.6|3517.6|3528.1|3516.1|0
1624430370000|2021-06-23 06:39:30|3527.6|3515.6|3526.1|3514.1|3527.6|3515.6|3526.1|3514.1|0
1624430380000|2021-06-23 06:39:40|3526.6|3514.6|3526.6|3514.6|3527.1|3515.1|3526.1|3514.1|0
1624430390000|2021-06-23 06:39:50|3527.1|3515.1|3527.1|3515.1|3528.6|3516.6|3526.6|3514.6|0
1624430400000|2021-06-23 06:40:00|3526.6|3514.6|3531.1|3519.1|3531.1|3519.1|3526.6|3514.6|2
1624430410000|2021-06-23 06:40:10|3530.1|3518.1|3529.6|3517.6|3530.1|3518.1|3529.1|3517.1|0
1624430420000|2021-06-23 06:40:20|3530.1|3518.1|3531.1|3519.1|3531.1|3519.1|3530.1|3518.1|0
1624430430000|2021-06-23 06:40:30|3534.5|3522.5|3535|3523|3535|3523|3534|3522|3
1624430440000|2021-06-23 06:40:40|3534|3522|3530.6|3518.6|3535|3523|3530.6|3518.6|0
1624430450000|2021-06-23 06:40:50|3531.1|3519.1|3529.1|3517.1|3531.6|3519.6|3529.1|3517.1|0
1624430460000|2021-06-23 06:41:00|3528.6|3516.6|3527.6|3515.6|3528.6|3516.6|3527.6|3515.6|1
1624430470000|2021-06-23 06:41:10|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|0
1624430480000|2021-06-23 06:41:20|3528.6|3516.6|3529.1|3517.1|3529.1|3517.1|3528.6|3516.6|0
1624430490000|2021-06-23 06:41:30|3529.6|3517.6|3530.1|3518.1|3530.6|3518.6|3529.6|3517.6|0
1624430500000|2021-06-23 06:41:40|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|1
1624430510000|2021-06-23 06:41:50|||||||||11
1624430520000|2021-06-23 06:42:00|3530.1|3518.1|3529.6|3517.6|3530.1|3518.1|3529.6|3517.6|5
1624430530000|2021-06-23 06:42:10|3529.1|3517.1|3529.6|3517.6|3530.1|3518.1|3528.6|3516.6|6
1624430540000|2021-06-23 06:42:20|3530.1|3518.1|3527.1|3515.1|3530.1|3518.1|3527.1|3515.1|0
1624430550000|2021-06-23 06:42:30|3528.1|3516.1|3529.6|3517.6|3530.5|3518.5|3527.6|3515.6|1
1624430560000|2021-06-23 06:42:40|3530.1|3518.1|3531|3519|3531|3519|3529.6|3517.6|3
1624430570000|2021-06-23 06:42:50|3530.5|3518.5|3532.5|3520.5|3533|3521|3530.5|3518.5|2
1624430590000|2021-06-23 06:43:10|3533|3521|3535.5|3523.5|3535.5|3523.5|3532.5|3520.5|0
1624430600000|2021-06-23 06:43:20|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536|3524|8
1624430610000|2021-06-23 06:43:30|3536|3524|3535|3523|3536|3524|3535|3523|6
1624430620000|2021-06-23 06:43:40|3535.1|3523.1|3535.1|3523.1|3536|3524|3535.1|3523.1|0
1624430630000|2021-06-23 06:43:50|3535.5|3523.5|3535.5|3523.5|3535.5|3523.5|3535.1|3523.1|0
1624430650000|2021-06-23 06:44:10|3536|3524|3536|3524|3536|3524|3535.5|3523.5|1
1624430660000|2021-06-23 06:44:20|3536.5|3524.5|3537|3525|3537|3525|3536.5|3524.5|1
1624430670000|2021-06-23 06:44:30|3537.5|3525.5|3536.5|3524.5|3537.5|3525.5|3536.5|3524.5|0
1624430680000|2021-06-23 06:44:40|3536|3524|3536|3524|3536|3524|3535.6|3523.6|0
1624430690000|2021-06-23 06:44:50|3536.5|3524.5|3537|3525|3537|3525|3536.5|3524.5|1
1624430700000|2021-06-23 06:45:00|3537.5|3525.5|3536|3524|3537.5|3525.5|3535.5|3523.5|4
1624430710000|2021-06-23 06:45:10|3536.5|3524.5|3535.1|3523.1|3536.5|3524.5|3535.1|3523.1|0
1624430720000|2021-06-23 06:45:20|3534.6|3522.6|3533.1|3521.1|3534.6|3522.6|3533.1|3521.1|0
1624430730000|2021-06-23 06:45:30|3534.1|3522.1|3532.6|3520.6|3534.1|3522.1|3532.6|3520.6|4
1624430750000|2021-06-23 06:45:50|3533.1|3521.1|3533.1|3521.1|3533.6|3521.6|3533.1|3521.1|0
1624430760000|2021-06-23 06:46:00|3532.6|3520.6|3533.6|3521.6|3534.1|3522.1|3532.6|3520.6|0
1624430770000|2021-06-23 06:46:10|3534.1|3522.1|3534.6|3522.6|3535.1|3523.1|3534.1|3522.1|0
1624430780000|2021-06-23 06:46:20|3535.1|3523.1|3535.1|3523.1|3535.1|3523.1|3535.1|3523.1|0
1624430790000|2021-06-23 06:46:30|3535.6|3523.6|3535.6|3523.6|3535.6|3523.6|3535.6|3523.6|0
1624430800000|2021-06-23 06:46:40|3536.1|3524.1|3537.1|3525.1|3537.6|3525.6|3536.1|3524.1|1
1624430810000|2021-06-23 06:46:50|3536.6|3524.6|3535.6|3523.6|3536.6|3524.6|3535.6|3523.6|0
1624430820000|2021-06-23 06:47:00|3536.1|3524.1|3535.6|3523.6|3536.1|3524.1|3535.1|3523.1|3
1624430830000|2021-06-23 06:47:10|3535.1|3523.1|3535.1|3523.1|3535.1|3523.1|3535.1|3523.1|3
1624430840000|2021-06-23 06:47:20|3535.6|3523.6|3535.6|3523.6|3536.1|3524.1|3535.6|3523.6|4
1624430850000|2021-06-23 06:47:30|3535.1|3523.1|3538.6|3526.6|3540.1|3528.1|3535.1|3523.1|0
1624430860000|2021-06-23 06:47:40|3538.1|3526.1|3538.6|3526.6|3538.6|3526.6|3538.1|3526.1|0
1624430870000|2021-06-23 06:47:50|3538.1|3526.1|3537.6|3525.6|3538.6|3526.6|3537.6|3525.6|0
1624430880000|2021-06-23 06:48:00|3538.1|3526.1|3535.6|3523.6|3538.1|3526.1|3535.6|3523.6|0
1624430890000|2021-06-23 06:48:10|3536.1|3524.1|3536.1|3524.1|3536.6|3524.6|3536.1|3524.1|0
1624430900000|2021-06-23 06:48:20|3536.6|3524.6|3536.7|3524.7|3537.2|3525.2|3535.7|3523.7|3
1624430910000|2021-06-23 06:48:30|3536.2|3524.2|3538.7|3526.7|3538.7|3526.7|3536.2|3524.2|0
1624430920000|2021-06-23 06:48:40|3538.2|3526.2|3538.2|3526.2|3538.7|3526.7|3538.2|3526.2|0
1624430930000|2021-06-23 06:48:50|3538.6|3526.6|3537.2|3525.2|3538.6|3526.6|3536.2|3524.2|0
1624430940000|2021-06-23 06:49:00|3536.7|3524.7|3541.6|3529.6|3541.6|3529.6|3536.7|3524.7|0
1624430950000|2021-06-23 06:49:10|3542.1|3530.1|3540.1|3528.1|3542.1|3530.1|3539.6|3527.6|0
1624430960000|2021-06-23 06:49:20|3540.6|3528.6|3542.6|3530.6|3542.6|3530.6|3540.6|3528.6|13
1624430970000|2021-06-23 06:49:30|||||||||10
1624430980000|2021-06-23 06:49:40|||||||||2
1624430990000|2021-06-23 06:49:50|||||||||3
1624431000000|2021-06-23 06:50:00|||||||||1
1624431010000|2021-06-23 06:50:10|3541.6|3529.6|3542.6|3530.6|3542.6|3530.6|3541.6|3529.6|0
1624431020000|2021-06-23 06:50:20|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|0
1624431030000|2021-06-23 06:50:30|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|0
1624431040000|2021-06-23 06:50:40|3541.6|3529.6|3539.6|3527.6|3541.6|3529.6|3539.6|3527.6|0
1624431050000|2021-06-23 06:50:50|3540.1|3528.1|3539.6|3527.6|3540.1|3528.1|3539.6|3527.6|1
1624431060000|2021-06-23 06:51:00|3540.1|3528.1|3540.2|3528.2|3540.2|3528.2|3540.1|3528.1|4
1624431070000|2021-06-23 06:51:10|3540.7|3528.7|3540.2|3528.2|3540.7|3528.7|3540.2|3528.2|2
1624431080000|2021-06-23 06:51:20|3540.7|3528.7|3539.7|3527.7|3540.7|3528.7|3539.7|3527.7|0
1624431090000|2021-06-23 06:51:30|||||||||1
1624431100000|2021-06-23 06:51:40|3539.2|3527.2|3535.2|3523.2|3539.2|3527.2|3534.7|3522.7|1
1624431110000|2021-06-23 06:51:50|3535.7|3523.7|3533.8|3521.8|3535.7|3523.7|3533.8|3521.8|0
1624431120000|2021-06-23 06:52:00|3533.3|3521.3|3532.8|3520.8|3533.8|3521.8|3532.8|3520.8|0
1624431130000|2021-06-23 06:52:10|3531.8|3519.8|3534.3|3522.3|3534.3|3522.3|3531.3|3519.3|5
1624431140000|2021-06-23 06:52:20|3533.8|3521.8|3533.3|3521.3|3533.8|3521.8|3533.3|3521.3|0
1624431150000|2021-06-23 06:52:30|3533.8|3521.8|3532.8|3520.8|3533.8|3521.8|3532.8|3520.8|0
1624431170000|2021-06-23 06:52:50|3533.3|3521.3|3533.3|3521.3|3533.3|3521.3|3533.3|3521.3|2
1624431180000|2021-06-23 06:53:00|3532.8|3520.8|3535.3|3523.3|3535.3|3523.3|3531.3|3519.3|2
1624431190000|2021-06-23 06:53:10|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1624431200000|2021-06-23 06:53:20|3537.7|3525.7|3541.2|3529.2|3541.2|3529.2|3537.7|3525.7|0
1624431210000|2021-06-23 06:53:30|3540.7|3528.7|3538.7|3526.7|3540.7|3528.7|3538.7|3526.7|0
1624431220000|2021-06-23 06:53:40|3538.8|3526.8|3538.3|3526.3|3539.3|3527.3|3537.8|3525.8|1
1624431230000|2021-06-23 06:53:50|3537.8|3525.8|3537.3|3525.3|3537.8|3525.8|3537.3|3525.3|0
1624431240000|2021-06-23 06:54:00|3537.8|3525.8|3538.8|3526.8|3538.8|3526.8|3537.2|3525.2|4
1624431250000|2021-06-23 06:54:10|3541.8|3529.8|3540.3|3528.3|3541.8|3529.8|3540.3|3528.3|1
1624431260000|2021-06-23 06:54:20|3538.3|3526.3|3537.8|3525.8|3539.8|3527.8|3537.8|3525.8|1
1624431270000|2021-06-23 06:54:30|||||||||1
1624431280000|2021-06-23 06:54:40|3539.3|3527.3|3538.3|3526.3|3539.3|3527.3|3538.3|3526.3|1
1624431290000|2021-06-23 06:54:50|3539.3|3527.3|3539.3|3527.3|3539.3|3527.3|3539.3|3527.3|3
1624431310000|2021-06-23 06:55:10|3539.8|3527.8|3539.8|3527.8|3541.3|3529.3|3538.8|3526.8|0
1624431320000|2021-06-23 06:55:20|3541.7|3529.7|3541.3|3529.3|3541.8|3529.8|3539.8|3527.8|3
1624431330000|2021-06-23 06:55:30|3540.8|3528.8|3540.8|3528.8|3540.8|3528.8|3540.3|3528.3|2
1624431340000|2021-06-23 06:55:40|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|0
1624431350000|2021-06-23 06:55:50|3542.2|3530.2|3542.2|3530.2|3542.7|3530.7|3541.8|3529.8|1
1624431360000|2021-06-23 06:56:00|3542.7|3530.7|3541.8|3529.8|3542.7|3530.7|3541.3|3529.3|2
1624431370000|2021-06-23 06:56:10|3542.2|3530.2|3540.8|3528.8|3542.2|3530.2|3539.8|3527.8|5
1624431380000|2021-06-23 06:56:20|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|1
1624431390000|2021-06-23 06:56:30|3542.7|3530.7|3545.2|3533.2|3545.2|3533.2|3542.7|3530.7|19
1624431400000|2021-06-23 06:56:40|3544.7|3532.7|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|0
1624431410000|2021-06-23 06:56:50|3547.2|3535.2|3547.7|3535.7|3547.7|3535.7|3547.2|3535.2|9
1624431420000|2021-06-23 06:57:00|3547.2|3535.2|3547.7|3535.7|3547.7|3535.7|3546.7|3534.7|1
1624431430000|2021-06-23 06:57:10|3547.2|3535.2|3545.2|3533.2|3547.2|3535.2|3544.7|3532.7|1
1624431440000|2021-06-23 06:57:20|3545.7|3533.7|3544.2|3532.2|3545.7|3533.7|3544.2|3532.2|0
1624431450000|2021-06-23 06:57:30|3543.8|3531.8|3543.8|3531.8|3543.8|3531.8|3543.8|3531.8|0
1624431460000|2021-06-23 06:57:40|3543.7|3531.7|3543.3|3531.3|3543.7|3531.7|3543.3|3531.3|0
1624431470000|2021-06-23 06:57:50|3542.8|3530.8|3544.2|3532.2|3544.2|3532.2|3542.8|3530.8|0
1624431480000|2021-06-23 06:58:00|3544.7|3532.7|3546.7|3534.7|3547.2|3535.2|3544.7|3532.7|0
1624431490000|2021-06-23 06:58:10|3545.7|3533.7|3546.7|3534.7|3546.7|3534.7|3545.7|3533.7|0
1624431500000|2021-06-23 06:58:20|3546.2|3534.2|3547.2|3535.2|3547.2|3535.2|3546.2|3534.2|0
1624431510000|2021-06-23 06:58:30|3547.7|3535.7|3546.7|3534.7|3547.7|3535.7|3546.7|3534.7|0
1624431520000|2021-06-23 06:58:40|3547.2|3535.2|3547.2|3535.2|3547.2|3535.2|3547.2|3535.2|6
1624431550000|2021-06-23 06:59:10|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|3546.7|3534.7|4
1624431560000|2021-06-23 06:59:20|3546.7|3534.7|3545.7|3533.7|3546.7|3534.7|3545.7|3533.7|1
1624431570000|2021-06-23 06:59:30|3544.7|3532.7|3544.2|3532.2|3544.7|3532.7|3544.2|3532.2|0
1624431580000|2021-06-23 06:59:40|3543.8|3531.8|3543.8|3531.8|3543.8|3531.8|3543.8|3531.8|0
1624431590000|2021-06-23 06:59:50|3544.2|3532.2|3545.2|3533.2|3545.2|3533.2|3544.2|3532.2|0
1624431600000|2021-06-23 07:00:00|3544.7|3532.7|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|0
1624431610000|2021-06-23 07:00:10|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|0
1624431630000|2021-06-23 07:00:30|3546.2|3534.2|3547.2|3535.2|3547.2|3535.2|3546.2|3534.2|0
1624431640000|2021-06-23 07:00:40|3546.7|3534.7|3546.2|3534.2|3546.7|3534.7|3545.7|3533.7|0
1624431650000|2021-06-23 07:00:50|3546.7|3534.7|3547.2|3535.2|3547.2|3535.2|3546.7|3534.7|0
1624431660000|2021-06-23 07:01:00|3546.2|3534.2|3546.2|3534.2|3546.7|3534.7|3546.2|3534.2|0
1624431670000|2021-06-23 07:01:10|3545.7|3533.7|3546.2|3534.2|3546.2|3534.2|3545.2|3533.2|0
1624431680000|2021-06-23 07:01:20|3546.7|3534.7|3547.7|3535.7|3547.7|3535.7|3546.7|3534.7|0
1624431690000|2021-06-23 07:01:30|||||||||3
1624431710000|2021-06-23 07:01:50|3547.2|3535.2|3547.2|3535.2|3547.2|3535.2|3546.7|3534.7|0
1624431720000|2021-06-23 07:02:00|3547.7|3535.7|3549.2|3537.2|3549.2|3537.2|3547.7|3535.7|6
1624431730000|2021-06-23 07:02:10|3551.2|3539.2|3550.7|3538.7|3551.2|3539.2|3550.7|3538.7|0
1624431740000|2021-06-23 07:02:20|3550.2|3538.2|3550.7|3538.7|3550.7|3538.7|3550.2|3538.2|0
1624431750000|2021-06-23 07:02:30|3551.2|3539.2|3550.7|3538.7|3551.7|3539.7|3550.2|3538.2|0
1624431760000|2021-06-23 07:02:40|3551.2|3539.2|3549.7|3537.7|3551.7|3539.7|3549.7|3537.7|0
1624431770000|2021-06-23 07:02:50|3549.2|3537.2|3550.7|3538.7|3550.7|3538.7|3549.2|3537.2|0
1624431780000|2021-06-23 07:03:00|3550.2|3538.2|3551.7|3539.7|3551.7|3539.7|3550.2|3538.2|0
1624431800000|2021-06-23 07:03:20|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|0
1624431810000|2021-06-23 07:03:30|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|0
1624431820000|2021-06-23 07:03:40|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|0
1624431830000|2021-06-23 07:03:50|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|0
1624431850000|2021-06-23 07:04:10|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|0
1624431860000|2021-06-23 07:04:20|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|0
1624431870000|2021-06-23 07:04:30|3552.2|3540.2|3551.7|3539.7|3552.2|3540.2|3551.7|3539.7|0
1624431910000|2021-06-23 07:05:10|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3
1624431920000|2021-06-23 07:05:20|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|0
1624431950000|2021-06-23 07:05:50|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|1
1624431960000|2021-06-23 07:06:00|3552.7|3540.7|3552.2|3540.2|3552.7|3540.7|3552.2|3540.2|3
1624431970000|2021-06-23 07:06:10|3552.7|3540.7|3552.2|3540.2|3552.7|3540.7|3552.2|3540.2|2
1624431990000|2021-06-23 07:06:30|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.2|3540.2|0
1624432000000|2021-06-23 07:06:40|3552.2|3540.2|3551.7|3539.7|3552.2|3540.2|3551.7|3539.7|0
1624432040000|2021-06-23 07:07:20|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|0
1624432060000|2021-06-23 07:07:40|3551.7|3539.7|3551.2|3539.2|3551.7|3539.7|3551.2|3539.2|0
1624432080000|2021-06-23 07:08:00|3550.7|3538.7|3550.2|3538.2|3550.7|3538.7|3549.7|3537.7|1
1624432110000|2021-06-23 07:08:30|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|0
1624432120000|2021-06-23 07:08:40|3551.2|3539.2|3550.7|3538.7|3551.2|3539.2|3550.7|3538.7|0
1624432130000|2021-06-23 07:08:50|3551.2|3539.2|3551.7|3539.7|3552.2|3540.2|3551.2|3539.2|5
1624432140000|2021-06-23 07:09:00|3551.2|3539.2|3552.2|3540.2|3552.2|3540.2|3551.2|3539.2|0
1624432150000|2021-06-23 07:09:10|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|0
1624432170000|2021-06-23 07:09:30|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|0
1624432180000|2021-06-23 07:09:40|3550.7|3538.7|3550.7|3538.7|3551.2|3539.2|3550.7|3538.7|0
1624432200000|2021-06-23 07:10:00|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|0
1624432220000|2021-06-23 07:10:20|3549.7|3537.7|3550.2|3538.2|3550.2|3538.2|3549.7|3537.7|3
1624432230000|2021-06-23 07:10:30|3549.7|3537.7|3549.7|3537.7|3551.2|3539.2|3549.7|3537.7|2
1624432240000|2021-06-23 07:10:40|3550.2|3538.2|3546.3|3534.3|3550.2|3538.2|3546.3|3534.3|23
1624432250000|2021-06-23 07:10:50|3545.8|3533.8|3546.7|3534.7|3546.7|3534.7|3545.8|3533.8|0
1624432260000|2021-06-23 07:11:00|3547.2|3535.2|3549.2|3537.2|3549.2|3537.2|3547.2|3535.2|0
1624432270000|2021-06-23 07:11:10|3548.7|3536.7|3546.7|3534.7|3548.7|3536.7|3546.7|3534.7|3
1624432280000|2021-06-23 07:11:20|3548.2|3536.2|3548.7|3536.7|3548.7|3536.7|3548.2|3536.2|0
1624432300000|2021-06-23 07:11:40|3549.2|3537.2|3548.7|3536.7|3549.2|3537.2|3548.7|3536.7|0
1624432330000|2021-06-23 07:12:10|3548.2|3536.2|3548.7|3536.7|3548.7|3536.7|3548.2|3536.2|2
1624432350000|2021-06-23 07:12:30|3549.2|3537.2|3549.2|3537.2|3549.7|3537.7|3549.2|3537.2|0
1624432370000|2021-06-23 07:12:50|3548.7|3536.7|3548.7|3536.7|3549.7|3537.7|3548.7|3536.7|4
1624432390000|2021-06-23 07:13:10|3548.2|3536.2|3547.7|3535.7|3548.2|3536.2|3547.7|3535.7|11
1624432400000|2021-06-23 07:13:20|3548.2|3536.2|3547.2|3535.2|3549.7|3537.7|3547.2|3535.2|7
1624432410000|2021-06-23 07:13:30|3548.2|3536.2|3548.2|3536.2|3548.2|3536.2|3548.2|3536.2|1
1624432430000|2021-06-23 07:13:50|3548.7|3536.7|3548.2|3536.2|3548.7|3536.7|3548.2|3536.2|0
1624432450000|2021-06-23 07:14:10|||||||||5
1624432460000|2021-06-23 07:14:20|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|0
1624432470000|2021-06-23 07:14:30|||||||||7
1624432480000|2021-06-23 07:14:40|3548.2|3536.2|3549.2|3537.2|3549.2|3537.2|3548.2|3536.2|4
1624432490000|2021-06-23 07:14:50|3548.2|3536.2|3548.2|3536.2|3548.2|3536.2|3548.2|3536.2|1
1624432500000|2021-06-23 07:15:00|||||||||4
1624432510000|2021-06-23 07:15:10|3548.7|3536.7|3548.7|3536.7|3548.7|3536.7|3548.7|3536.7|0
1624432520000|2021-06-23 07:15:20|||||||||2
1624432530000|2021-06-23 07:15:30|3548.2|3536.2|3548.2|3536.2|3548.2|3536.2|3548.2|3536.2|1
1624432550000|2021-06-23 07:15:50|3547.7|3535.7|3547.2|3535.2|3547.7|3535.7|3547.2|3535.2|0
1624432560000|2021-06-23 07:16:00|3546.7|3534.7|3544.8|3532.8|3546.7|3534.7|3544.8|3532.8|1
1624432570000|2021-06-23 07:16:10|3547.2|3531.2|3540.3|3528.3|3547.2|3532.3|3539.8|3527.8|5
1624432580000|2021-06-23 07:16:20|3539.8|3527.8|3535.3|3523.3|3539.8|3527.8|3535.3|3523.3|0
1624432590000|2021-06-23 07:16:30|3534.8|3522.8|3532.7|3520.7|3535.3|3523.3|3531.7|3519.7|36
1624432600000|2021-06-23 07:16:40|3533.2|3521.2|3530.7|3518.7|3533.2|3521.2|3530.7|3518.7|37
1624432610000|2021-06-23 07:16:50|3532.8|3520.8|3533.3|3521.3|3533.3|3521.3|3532.8|3520.8|15
1624432620000|2021-06-23 07:17:00|3532.8|3520.8|3532.8|3520.8|3533.3|3521.3|3531.8|3519.8|2
1624432630000|2021-06-23 07:17:10|3532.7|3520.7|3530.8|3518.8|3532.7|3520.7|3530.8|3518.8|0
1624432640000|2021-06-23 07:17:20|3531.2|3519.2|3532.2|3520.2|3532.2|3520.2|3529.3|3517.3|0
1624432650000|2021-06-23 07:17:30|||||||||1
1624432660000|2021-06-23 07:17:40|3531.8|3519.8|3531.3|3519.3|3531.8|3519.8|3531.3|3519.3|0
1624432670000|2021-06-23 07:17:50|3531.7|3519.7|3532.7|3520.7|3532.7|3520.7|3531.7|3519.7|0
1624432680000|2021-06-23 07:18:00|3531.8|3519.8|3530.3|3518.3|3531.8|3519.8|3529.8|3517.8|0
1624432690000|2021-06-23 07:18:10|3530.8|3518.8|3530.3|3518.3|3530.8|3518.8|3530.3|3518.3|1
1624432700000|2021-06-23 07:18:20|3531.3|3519.3|3531.7|3519.7|3534.8|3522.8|3531.3|3519.3|4
1624432710000|2021-06-23 07:18:30|3531.8|3519.8|3532.7|3520.7|3533.2|3521.2|3531.8|3519.8|1
1624432720000|2021-06-23 07:18:40|3527.8|3515.8|3527.8|3515.8|3527.8|3515.8|3527.8|3515.8|17
1624432730000|2021-06-23 07:18:50|3527.3|3515.3|3528.3|3516.3|3528.8|3516.8|3527.3|3515.3|2
1624432740000|2021-06-23 07:19:00|3528.8|3516.8|3528.8|3516.8|3528.8|3516.8|3528.8|3516.8|3
1624432750000|2021-06-23 07:19:10|3529.2|3517.2|3530.7|3518.7|3530.7|3518.7|3529.2|3517.2|1
1624432760000|2021-06-23 07:19:20|3531.2|3519.2|3531.7|3519.7|3531.7|3519.7|3531.2|3519.2|2
1624432770000|2021-06-23 07:19:30|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|2
1624432780000|2021-06-23 07:19:40|||||||||2
1624432790000|2021-06-23 07:19:50|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|0
1624432800000|2021-06-23 07:20:00|||||||||8
1624432810000|2021-06-23 07:20:10|||||||||2
1624432820000|2021-06-23 07:20:20|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|1
1624432840000|2021-06-23 07:20:40|3531.7|3519.7|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|3
1624432850000|2021-06-23 07:20:50|3532.7|3520.7|3533.2|3521.2|3533.7|3521.7|3532.7|3520.7|2
1624432860000|2021-06-23 07:21:00|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|2
1624432870000|2021-06-23 07:21:10|3535.7|3523.7|3536.2|3524.2|3536.2|3524.2|3535.7|3523.7|3
1624432880000|2021-06-23 07:21:20|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|0
1624432890000|2021-06-23 07:21:30|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.2|3523.2|8
1624432900000|2021-06-23 07:21:40|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|5
1624432910000|2021-06-23 07:21:50|||||||||2
1624432920000|2021-06-23 07:22:00|3534.7|3522.7|3531.7|3519.7|3534.7|3522.7|3531.7|3519.7|0
1624432930000|2021-06-23 07:22:10|3532.2|3520.2|3530.3|3518.3|3532.7|3520.7|3529.3|3517.3|11
1624432960000|2021-06-23 07:22:40|3530.7|3518.7|3530.3|3518.3|3530.7|3518.7|3530.3|3518.3|0
1624432970000|2021-06-23 07:22:50|3530.2|3518.2|3529.7|3517.7|3530.2|3518.2|3529.7|3517.7|0
1624432980000|2021-06-23 07:23:00|3529.3|3517.3|3529.2|3517.2|3530.2|3518.2|3529.2|3517.2|3
1624432990000|2021-06-23 07:23:10|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.2|3517.2|11
1624433000000|2021-06-23 07:23:20|3529.2|3517.2|3530.2|3518.2|3530.2|3518.2|3529.2|3517.2|0
1624433010000|2021-06-23 07:23:30|3529.7|3517.7|3530.7|3518.7|3530.7|3518.7|3529.7|3517.7|0
1624433020000|2021-06-23 07:23:40|3530.8|3518.8|3532.2|3520.2|3532.2|3520.2|3530.8|3518.8|0
1624433030000|2021-06-23 07:23:50|3531.7|3519.7|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|0
1624433040000|2021-06-23 07:24:00|3531.7|3519.7|3532.7|3520.7|3533.2|3521.2|3531.7|3519.7|0
1624433050000|2021-06-23 07:24:10|3533.2|3521.2|3532.7|3520.7|3533.2|3521.2|3532.7|3520.7|0
1624433090000|2021-06-23 07:24:50|3532.2|3520.2|3530.7|3518.7|3532.2|3520.2|3530.7|3518.7|1
1624433100000|2021-06-23 07:25:00|3529.7|3517.7|3529.7|3517.7|3530.2|3518.2|3529.7|3517.7|8
1624433110000|2021-06-23 07:25:10|3527.3|3515.3|3527.7|3515.7|3527.7|3515.7|3527.3|3515.3|22
1624433120000|2021-06-23 07:25:20|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.3|3516.3|3
1624433130000|2021-06-23 07:25:30|3529.2|3517.2|3528.3|3516.3|3529.3|3517.3|3527.3|3515.3|6
1624433150000|2021-06-23 07:25:50|3528.8|3516.8|3529.3|3517.3|3529.3|3517.3|3528.8|3516.8|2
1624433160000|2021-06-23 07:26:00|3529.7|3517.7|3530.3|3518.3|3530.8|3518.8|3529.7|3517.7|3
1624433170000|2021-06-23 07:26:10|3529.8|3517.8|3529.7|3517.7|3529.8|3517.8|3529.7|3517.7|2
1624433180000|2021-06-23 07:26:20|3529.8|3517.8|3529.3|3517.3|3529.8|3517.8|3529.3|3517.3|0
1624433190000|2021-06-23 07:26:30|3529.8|3517.8|3529.8|3517.8|3529.8|3517.8|3529.8|3517.8|0
1624433200000|2021-06-23 07:26:40|3530.3|3518.3|3531.3|3519.3|3531.3|3519.3|3530.3|3518.3|0
1624433210000|2021-06-23 07:26:50|3531.2|3519.2|3532.2|3520.2|3532.2|3520.2|3530.8|3518.8|1
1624433220000|2021-06-23 07:27:00|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|0
1624433240000|2021-06-23 07:27:20|3531.3|3519.3|3529.3|3517.3|3531.3|3519.3|3529.3|3517.3|0
1624433250000|2021-06-23 07:27:30|3529.2|3517.2|3528.7|3516.7|3529.2|3517.2|3528.3|3516.3|0
1624433260000|2021-06-23 07:27:40|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|0
1624433270000|2021-06-23 07:27:50|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.2|3516.2|0
1624433280000|2021-06-23 07:28:00|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|0
1624433290000|2021-06-23 07:28:10|3528.7|3516.7|3526.7|3514.7|3528.7|3516.7|3526.7|3514.7|0
1624433300000|2021-06-23 07:28:20|3526.8|3514.8|3525.8|3513.8|3526.8|3514.8|3525.3|3513.3|7
1624433310000|2021-06-23 07:28:30|3525.3|3513.3|3525.8|3513.8|3525.8|3513.8|3525.3|3513.3|5
1624433320000|2021-06-23 07:28:40|3525.3|3513.3|3525.8|3513.8|3526.3|3514.3|3524.8|3512.8|3
1624433330000|2021-06-23 07:28:50|3525.3|3513.3|3525.8|3513.8|3526.8|3514.8|3525.3|3513.3|0
1624433340000|2021-06-23 07:29:00|3526.3|3514.3|3524.8|3512.8|3526.3|3514.3|3524.8|3512.8|0
1624433350000|2021-06-23 07:29:10|3525.3|3513.3|3525.8|3513.8|3525.8|3513.8|3525.3|3513.3|0
1624433360000|2021-06-23 07:29:20|3525.3|3513.3|3527.3|3515.3|3527.3|3515.3|3525.3|3513.3|0
1624433370000|2021-06-23 07:29:30|3527.8|3515.8|3529.7|3517.7|3530.2|3518.2|3527.3|3515.3|0
1624433380000|2021-06-23 07:29:40|3529.8|3517.8|3528.7|3516.7|3530.2|3518.2|3528.7|3516.7|0
1624433390000|2021-06-23 07:29:50|3528.8|3516.8|3528.7|3516.7|3529.7|3517.7|3528.2|3516.2|0
1624433400000|2021-06-23 07:30:00|3529.2|3517.2|3530.7|3518.7|3530.7|3518.7|3529.2|3517.2|0
1624433410000|2021-06-23 07:30:10|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|6
1624433430000|2021-06-23 07:30:30|||||||||1
1624433440000|2021-06-23 07:30:40|3531.3|3519.3|3532.3|3520.3|3532.3|3520.3|3531.3|3519.3|19
1624433450000|2021-06-23 07:30:50|3532.8|3520.8|3532.8|3520.8|3532.8|3520.8|3532.8|3520.8|22
1624433460000|2021-06-23 07:31:00|3532.3|3520.3|3532.3|3520.3|3533.3|3521.3|3531.8|3519.8|1
1624433470000|2021-06-23 07:31:10|3532.2|3520.2|3537.2|3525.2|3537.7|3525.7|3532.2|3520.2|14
1624433480000|2021-06-23 07:31:20|3537.7|3525.7|3537.2|3525.2|3537.7|3525.7|3537.2|3525.2|5
1624433490000|2021-06-23 07:31:30|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|13
1624433500000|2021-06-23 07:31:40|3538.7|3526.7|3539.2|3527.2|3539.2|3527.2|3538.7|3526.7|21
1624433510000|2021-06-23 07:31:50|3539.7|3527.7|3539.2|3527.2|3539.7|3527.7|3539.2|3527.2|2
1624433520000|2021-06-23 07:32:00|3538.7|3526.7|3534.7|3522.7|3539.2|3527.2|3534.7|3522.7|1
1624433530000|2021-06-23 07:32:10|3535.2|3523.2|3537.2|3525.2|3537.7|3525.7|3535.2|3523.2|0
1624433540000|2021-06-23 07:32:20|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624433550000|2021-06-23 07:32:30|3538.2|3526.2|3536.7|3524.7|3538.2|3526.2|3536.7|3524.7|0
1624433560000|2021-06-23 07:32:40|3534.7|3522.7|3536.7|3524.7|3536.7|3524.7|3534.7|3522.7|0
1624433570000|2021-06-23 07:32:50|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624433580000|2021-06-23 07:33:00|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|0
1624433590000|2021-06-23 07:33:10|3539.2|3527.2|3538.2|3526.2|3539.2|3527.2|3538.2|3526.2|0
1624433620000|2021-06-23 07:33:40|3538.7|3526.7|3539.7|3527.7|3539.7|3527.7|3538.7|3526.7|1
1624433630000|2021-06-23 07:33:50|||||||||4
1624433640000|2021-06-23 07:34:00|3539.2|3527.2|3538.7|3526.7|3539.2|3527.2|3538.7|3526.7|0
1624433650000|2021-06-23 07:34:10|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|0
1624433670000|2021-06-23 07:34:30|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624433680000|2021-06-23 07:34:40|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3537.7|3525.7|1
1624433690000|2021-06-23 07:34:50|||||||||2
1624433700000|2021-06-23 07:35:00|||||||||1
1624433710000|2021-06-23 07:35:10|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624433720000|2021-06-23 07:35:20|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|2
1624433730000|2021-06-23 07:35:30|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624433740000|2021-06-23 07:35:40|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|1
1624433750000|2021-06-23 07:35:50|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|2
1624433760000|2021-06-23 07:36:00|3536.7|3524.7|3534.2|3522.2|3536.7|3524.7|3534.2|3522.2|0
1624433780000|2021-06-23 07:36:20|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|0
1624433790000|2021-06-23 07:36:30|3535.2|3523.2|3534.2|3522.2|3535.2|3523.2|3534.2|3522.2|0
1624433800000|2021-06-23 07:36:40|3535.2|3523.2|3536.2|3524.2|3536.2|3524.2|3535.2|3523.2|0
1624433810000|2021-06-23 07:36:50|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|1
1624433820000|2021-06-23 07:37:00|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1624433830000|2021-06-23 07:37:10|3537.7|3525.7|3538.1|3526.1|3538.2|3526.2|3537.7|3525.7|0
1624433850000|2021-06-23 07:37:30|3538.6|3526.6|3534.1|3522.1|3538.6|3526.6|3534.1|3522.1|3
1624433860000|2021-06-23 07:37:40|3532.2|3520.2|3532.7|3520.7|3533.2|3521.2|3532.2|3520.2|0
1624433890000|2021-06-23 07:38:10|3533.2|3521.2|3533.2|3521.2|3533.7|3521.7|3533.2|3521.2|0
1624433900000|2021-06-23 07:38:20|3534.7|3522.7|3537.1|3525.1|3537.1|3525.1|3534.7|3522.7|1
1624433920000|2021-06-23 07:38:40|3536.2|3524.2|3534.7|3522.7|3536.2|3524.2|3533.2|3521.2|1
1624433930000|2021-06-23 07:38:50|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|0
1624433940000|2021-06-23 07:39:00|3534.7|3522.7|3535.2|3523.2|3535.2|3523.2|3534.2|3522.2|1
1624433960000|2021-06-23 07:39:20|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|2
1624433970000|2021-06-23 07:39:30|3537.2|3521.2|3535.7|3523.7|3537.7|3523.7|3535.7|3521.2|5562
1624433980000|2021-06-23 07:39:40|3536.7|3524.7|3537.7|3525.7|3537.7|3525.7|3536.7|3524.7|0
1624433990000|2021-06-23 07:39:50|3538.2|3526.2|3538.7|3526.7|3538.7|3526.7|3538.2|3526.2|0
1624434000000|2021-06-23 07:40:00|3539.2|3527.2|3540.2|3528.2|3540.6|3528.6|3539.2|3527.2|0
1624434010000|2021-06-23 07:40:10|3540.6|3528.6|3540.2|3528.2|3541.1|3529.1|3539.7|3527.7|0
1624434020000|2021-06-23 07:40:20|3540.6|3528.6|3539.2|3527.2|3541.1|3529.1|3539.2|3527.2|1
1624434030000|2021-06-23 07:40:30|3539.7|3527.7|3538.7|3526.7|3539.7|3527.7|3538.7|3526.7|0
1624434040000|2021-06-23 07:40:40|3539.2|3527.2|3539.2|3527.2|3539.7|3527.7|3539.2|3527.2|0
1624434050000|2021-06-23 07:40:50|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|0
1624434070000|2021-06-23 07:41:10|3538.6|3526.6|3538.7|3526.7|3538.7|3526.7|3538.6|3526.6|1
1624434080000|2021-06-23 07:41:20|||||||||3
1624434090000|2021-06-23 07:41:30|3539.7|3527.7|3539.7|3527.7|3539.7|3527.7|3539.7|3527.7|2
1624434100000|2021-06-23 07:41:40|3540.2|3528.2|3540.2|3528.2|3540.6|3528.6|3540.2|3528.2|0
1624434110000|2021-06-23 07:41:50|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|0
1624434120000|2021-06-23 07:42:00|3538.2|3526.2|3534.2|3522.2|3538.2|3526.2|3534.2|3522.2|3
1624434130000|2021-06-23 07:42:10|3534.7|3522.7|3533.7|3521.7|3534.7|3522.7|3533.7|3521.7|0
1624434140000|2021-06-23 07:42:20|3533.2|3521.2|3533.7|3521.7|3533.7|3521.7|3533.2|3521.2|0
1624434150000|2021-06-23 07:42:30|3536.2|3524.2|3537.2|3525.2|3537.2|3525.2|3536.2|3524.2|1
1624434160000|2021-06-23 07:42:40|3536.7|3524.7|3535.2|3523.2|3536.7|3524.7|3534.2|3522.2|0
1624434170000|2021-06-23 07:42:50|3535.7|3523.7|3535.2|3523.2|3535.7|3523.7|3534.7|3522.7|0
1624434180000|2021-06-23 07:43:00|3534.7|3522.7|3536.7|3524.7|3536.7|3524.7|3534.2|3522.2|10
1624434190000|2021-06-23 07:43:10|3537.2|3525.2|3538.2|3526.2|3538.7|3526.7|3537.2|3525.2|1
1624434200000|2021-06-23 07:43:20|3537.2|3525.2|3540.2|3524.2|3540.2|3525.7|3537.2|3524.2|3
1624434210000|2021-06-23 07:43:30|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624434220000|2021-06-23 07:43:40|3537.2|3525.2|3537.2|3525.2|3537.7|3525.7|3537.2|3525.2|0
1624434230000|2021-06-23 07:43:50|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1624434240000|2021-06-23 07:44:00|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1624434250000|2021-06-23 07:44:10|3537.6|3525.6|3534.7|3522.7|3537.6|3525.6|3534.7|3522.7|7
1624434260000|2021-06-23 07:44:20|||||||||3
1624434270000|2021-06-23 07:44:30|3534.2|3522.2|3533.7|3521.7|3534.2|3522.2|3533.7|3521.7|0
1624434280000|2021-06-23 07:44:40|3533.2|3521.2|3532.7|3520.7|3533.2|3521.2|3532.2|3520.2|3
1624434290000|2021-06-23 07:44:50|3533.2|3521.2|3532.7|3520.7|3533.7|3521.7|3532.7|3520.7|0
1624434300000|2021-06-23 07:45:00|3533.2|3521.2|3533.7|3521.7|3533.7|3521.7|3533.2|3521.2|0
1624434310000|2021-06-23 07:45:10|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|3532.2|3520.2|0
1624434320000|2021-06-23 07:45:20|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|2
1624434330000|2021-06-23 07:45:30|3532.2|3520.2|3532.7|3520.7|3533.2|3521.2|3532.2|3520.2|3
1624434340000|2021-06-23 07:45:40|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|0
1624434350000|2021-06-23 07:45:50|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.2|3519.2|0
1624434360000|2021-06-23 07:46:00|3529.8|3517.8|3530.3|3518.3|3530.7|3518.7|3529.2|3517.2|1
1624434370000|2021-06-23 07:46:10|3529.8|3517.8|3529.3|3517.3|3529.8|3517.8|3529.3|3517.3|0
1624434380000|2021-06-23 07:46:20|3529.8|3517.8|3529.8|3517.8|3529.8|3517.8|3529.3|3517.3|0
1624434390000|2021-06-23 07:46:30|3530.2|3518.2|3530.8|3518.8|3534.3|3520.7|3530.2|3518.2|0
1624434400000|2021-06-23 07:46:40|3530.7|3518.7|3530.2|3518.2|3530.7|3518.7|3530.2|3518.2|0
1624434410000|2021-06-23 07:46:50|3529.8|3517.8|3530.2|3518.2|3530.7|3518.7|3529.8|3517.8|0
1624434420000|2021-06-23 07:47:00|3530.7|3518.7|3531.7|3519.7|3531.7|3519.7|3530.7|3518.7|0
1624434430000|2021-06-23 07:47:10|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|0
1624434440000|2021-06-23 07:47:20|3532.7|3520.7|3533.2|3521.2|3533.2|3521.2|3532.7|3520.7|0
1624434450000|2021-06-23 07:47:30|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|0
1624434460000|2021-06-23 07:47:40|3533.2|3521.2|3530.8|3518.8|3533.2|3521.2|3530.8|3517.2|0
1624434470000|2021-06-23 07:47:50|3530.7|3518.7|3532.2|3520.2|3532.2|3520.2|3529.7|3517.7|11324
1624434480000|2021-06-23 07:48:00|3531.7|3519.7|3531.2|3519.2|3532.7|3520.7|3531.2|3519.2|0
1624434490000|2021-06-23 07:48:10|3530.7|3518.7|3530.2|3518.2|3530.7|3518.7|3530.2|3518.2|0
1624434500000|2021-06-23 07:48:20|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|0
1624434510000|2021-06-23 07:48:30|3529.8|3517.8|3530.7|3518.7|3531.7|3519.7|3529.8|3517.8|0
1624434530000|2021-06-23 07:48:50|3531.2|3519.2|3529.7|3517.7|3531.2|3519.2|3529.7|3517.7|5
1624434540000|2021-06-23 07:49:00|3527.8|3515.8|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|4
1624434550000|2021-06-23 07:49:10|3528.3|3516.3|3528.3|3516.3|3528.3|3516.3|3528.3|3516.3|0
1624434560000|2021-06-23 07:49:20|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624434610000|2021-06-23 07:50:10|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|1
1624434620000|2021-06-23 07:50:20|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624434650000|2021-06-23 07:50:50|3528.7|3516.7|3529.2|3517.2|3529.2|3517.2|3528.7|3516.7|9
1624434660000|2021-06-23 07:51:00|3529.7|3517.7|3529.7|3517.7|3530.7|3518.7|3529.7|3517.7|0
1624434690000|2021-06-23 07:51:30|3533.2|3521.2|3533.2|3521.2|3533.7|3521.7|3533.2|3521.2|4
1624434700000|2021-06-23 07:51:40|3532.7|3520.7|3534.2|3522.2|3534.2|3522.2|3532.7|3520.7|0
1624434730000|2021-06-23 07:52:10|3534.7|3522.7|3534.2|3522.2|3535.2|3523.2|3531.8|3519.8|10
1624434740000|2021-06-23 07:52:20|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|0
1624434760000|2021-06-23 07:52:40|3534.2|3522.2|3534.7|3522.7|3534.7|3522.7|3534.2|3522.2|0
1624434770000|2021-06-23 07:52:50|3534.2|3522.2|3533.7|3521.7|3534.2|3522.2|3533.7|3521.7|0
1624434790000|2021-06-23 07:53:10|3533.2|3521.2|3533.7|3521.7|3533.7|3521.7|3533.2|3521.2|0
1624434810000|2021-06-23 07:53:30|3534.2|3522.2|3532.2|3520.2|3534.7|3522.7|3532.2|3520.2|1
1624434830000|2021-06-23 07:53:50|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|6
1624434840000|2021-06-23 07:54:00|||||||||1
1624434850000|2021-06-23 07:54:10|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|3
1624434860000|2021-06-23 07:54:20|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|10
1624434870000|2021-06-23 07:54:30|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|0
1624434880000|2021-06-23 07:54:40|3528.2|3516.2|3528.7|3516.7|3528.7|3516.7|3528.2|3516.2|0
1624434890000|2021-06-23 07:54:50|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|0
1624434900000|2021-06-23 07:55:00|3528.7|3516.7|3530.2|3518.2|3530.2|3518.2|3528.7|3516.7|0
1624434910000|2021-06-23 07:55:10|3529.7|3517.7|3528.2|3516.2|3529.7|3517.7|3528.2|3516.2|1
1624434920000|2021-06-23 07:55:20|3527.7|3515.7|3528.7|3516.7|3528.7|3516.7|3527.7|3515.7|1
1624434930000|2021-06-23 07:55:30|3528.2|3516.2|3528.7|3516.7|3528.7|3516.7|3528.2|3516.2|0
1624434940000|2021-06-23 07:55:40|3528.2|3516.2|3527.7|3515.7|3528.7|3516.7|3527.7|3515.7|3
1624434950000|2021-06-23 07:55:50|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|0
1624434960000|2021-06-23 07:56:00|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624434970000|2021-06-23 07:56:10|3528.7|3516.7|3527.7|3515.7|3528.7|3516.7|3527.7|3515.7|2
1624434990000|2021-06-23 07:56:30|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|2
1624435010000|2021-06-23 07:56:50|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|3
1624435020000|2021-06-23 07:57:00|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|1
1624435030000|2021-06-23 07:57:10|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|2
1624435050000|2021-06-23 07:57:30|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|0
1624435080000|2021-06-23 07:58:00|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624435090000|2021-06-23 07:58:10|3527.7|3515.7|3526.7|3514.7|3527.7|3515.7|3526.7|3514.7|0
1624435110000|2021-06-23 07:58:30|3526.8|3514.8|3528.2|3516.2|3528.2|3516.2|3526.8|3514.8|1
1624435120000|2021-06-23 07:58:40|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|0
1624435130000|2021-06-23 07:58:50|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|2
1624435150000|2021-06-23 07:59:10|3528.7|3516.7|3528.2|3516.2|3528.7|3516.7|3528.2|3516.2|0
1624435160000|2021-06-23 07:59:20|3528.7|3516.7|3527.7|3515.7|3528.7|3516.7|3527.7|3515.7|1
1624435170000|2021-06-23 07:59:30|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|6
1624435180000|2021-06-23 07:59:40|3528.7|3516.7|3527.7|3515.7|3528.7|3516.7|3527.7|3515.7|0
1624435190000|2021-06-23 07:59:50|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624435200000|2021-06-23 08:00:00|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|3528.7|3516.7|0
1624435210000|2021-06-23 08:00:10|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624435220000|2021-06-23 08:00:20|3528.7|3516.7|3528.2|3516.2|3528.7|3516.7|3528.2|3516.2|1
1624435230000|2021-06-23 08:00:30|3528.7|3516.7|3528.2|3516.2|3528.7|3516.7|3528.2|3516.2|0
1624435250000|2021-06-23 08:00:50|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|0
1624435260000|2021-06-23 08:01:00|3527.7|3515.7|3528.7|3516.7|3528.7|3516.7|3527.7|3515.7|9
1624435270000|2021-06-23 08:01:10|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|2
1624435290000|2021-06-23 08:01:30|3528.7|3516.7|3528.2|3516.2|3528.7|3516.7|3528.2|3516.2|0
1624435300000|2021-06-23 08:01:40|3527.7|3515.7|3528.7|3516.7|3528.7|3516.7|3527.7|3515.7|0
1624435380000|2021-06-23 08:03:00|||||||||5
1624435390000|2021-06-23 08:03:10|3529.2|3517.2|3529.7|3517.7|3529.7|3517.7|3529.2|3517.2|2
1624435400000|2021-06-23 08:03:20|3529.2|3517.2|3528.7|3516.7|3529.7|3517.7|3528.7|3516.7|1
1624435410000|2021-06-23 08:03:30|3529.2|3517.2|3528.7|3516.7|3529.2|3517.2|3528.7|3516.7|0
1624435430000|2021-06-23 08:03:50|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|1
1624435440000|2021-06-23 08:04:00|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|0
1624435460000|2021-06-23 08:04:20|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|1
1624435470000|2021-06-23 08:04:30|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|1
1624435480000|2021-06-23 08:04:40|3528.2|3516.2|3527.7|3515.7|3528.2|3516.2|3527.2|3515.2|0
1624435510000|2021-06-23 08:05:10|3528.2|3516.2|3527.7|3515.7|3528.2|3516.2|3527.7|3515.7|0
1624435520000|2021-06-23 08:05:20|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624435530000|2021-06-23 08:05:30|3527.7|3515.7|3527.7|3515.7|3528.2|3516.2|3527.7|3515.7|1
1624435550000|2021-06-23 08:05:50|3528.7|3516.7|3527.7|3515.7|3528.7|3516.7|3527.7|3515.7|1
1624435560000|2021-06-23 08:06:00|3528.2|3516.2|3527.2|3515.2|3528.2|3516.2|3527.2|3515.2|0
1624435570000|2021-06-23 08:06:10|3527.7|3515.7|3527.7|3515.7|3528.2|3516.2|3527.7|3515.7|0
1624435580000|2021-06-23 08:06:20|3528.2|3516.2|3527.7|3515.7|3528.2|3516.2|3527.2|3515.2|2
1624435610000|2021-06-23 08:06:50|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1624435630000|2021-06-23 08:07:10|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|1
1624435640000|2021-06-23 08:07:20|||||||||1
1624435660000|2021-06-23 08:07:40|||||||||1
1624435670000|2021-06-23 08:07:50|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|10
1624435680000|2021-06-23 08:08:00|3528.7|3516.7|3529.2|3517.2|3529.2|3517.2|3528.7|3516.7|0
1624435710000|2021-06-23 08:08:30|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|1
1624435720000|2021-06-23 08:08:40|3530.2|3518.2|3530.7|3518.7|3530.7|3518.7|3530.2|3518.2|5
1624435730000|2021-06-23 08:08:50|3530.2|3518.2|3531.2|3519.2|3531.2|3519.2|3530.2|3518.2|1
1624435740000|2021-06-23 08:09:00|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|0
1624435750000|2021-06-23 08:09:10|3531.2|3519.2|3530.7|3518.7|3531.2|3519.2|3530.7|3518.7|0
1624435770000|2021-06-23 08:09:30|3531.2|3519.2|3532.6|3520.6|3532.6|3520.6|3531.2|3519.2|0
1624435780000|2021-06-23 08:09:40|3532.2|3520.2|3532.2|3520.2|3532.6|3520.6|3532.2|3520.2|1
1624435790000|2021-06-23 08:09:50|3532.6|3520.6|3532.6|3520.6|3532.6|3520.6|3532.6|3520.6|0
1624435800000|2021-06-23 08:10:00|||||||||3
1624435810000|2021-06-23 08:10:10|||||||||5
1624435820000|2021-06-23 08:10:20|3532.2|3520.2|3532.6|3520.6|3532.6|3520.6|3532.2|3520.2|13
1624435830000|2021-06-23 08:10:30|3531.7|3519.7|3532.1|3520.1|3532.6|3520.6|3531.7|3519.7|3
1624435840000|2021-06-23 08:10:40|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|0
1624435850000|2021-06-23 08:10:50|3531.7|3519.7|3532.6|3520.6|3532.6|3520.6|3531.7|3519.7|1
1624435860000|2021-06-23 08:11:00|3532.7|3520.7|3532.7|3520.7|3533.2|3521.2|3532.2|3520.2|4
1624435870000|2021-06-23 08:11:10|3533.2|3521.2|3533.2|3521.2|3533.6|3521.6|3533.2|3521.2|0
1624435880000|2021-06-23 08:11:20|3533.6|3521.6|3533.1|3521.1|3533.7|3521.7|3533.1|3521.1|0
1624435890000|2021-06-23 08:11:30|3533.6|3521.6|3535.7|3523.7|3535.7|3523.7|3533.6|3521.6|23
1624435900000|2021-06-23 08:11:40|3537.1|3525.1|3537.6|3525.6|3537.6|3525.6|3536.6|3524.6|0
1624435910000|2021-06-23 08:11:50|3538.1|3526.1|3538.6|3526.6|3538.6|3526.6|3537.1|3525.1|0
1624435920000|2021-06-23 08:12:00|3538.1|3526.1|3537.1|3525.1|3538.1|3526.1|3537.1|3525.1|0
1624435930000|2021-06-23 08:12:10|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|8
1624435940000|2021-06-23 08:12:20|3535.2|3523.2|3538.6|3526.6|3538.6|3526.6|3535.2|3523.2|5
1624435950000|2021-06-23 08:12:30|3539.6|3527.6|3541.1|3529.1|3541.1|3529.1|3539.1|3527.1|6
1624435960000|2021-06-23 08:12:40|3541.6|3529.6|3541.1|3529.1|3541.6|3529.6|3541.1|3529.1|2
1624435970000|2021-06-23 08:12:50|3541.6|3529.6|3540.6|3528.6|3541.6|3529.6|3540.6|3528.6|28
1624435980000|2021-06-23 08:13:00|3539.6|3527.6|3540.1|3528.1|3540.1|3528.1|3539.6|3527.6|0
1624435990000|2021-06-23 08:13:10|3541.1|3529.1|3541.6|3529.6|3541.6|3529.6|3541.1|3529.1|1
1624436000000|2021-06-23 08:13:20|3541.1|3529.1|3540.6|3528.6|3541.1|3529.1|3540.1|3528.1|0
1624436010000|2021-06-23 08:13:30|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3540.6|3528.6|0
1624436020000|2021-06-23 08:13:40|3540.6|3528.6|3540.6|3528.6|3541.1|3529.1|3540.6|3528.6|0
1624436030000|2021-06-23 08:13:50|3540.1|3528.1|3538.6|3526.6|3540.1|3528.1|3538.6|3526.6|0
1624436040000|2021-06-23 08:14:00|3538.1|3526.1|3538.6|3526.6|3538.6|3526.6|3537.2|3525.2|0
1624436050000|2021-06-23 08:14:10|3537.6|3525.6|3540.6|3528.6|3540.6|3528.6|3537.6|3525.6|0
1624436060000|2021-06-23 08:14:20|3540.1|3528.1|3538.1|3526.1|3540.1|3528.1|3538.1|3526.1|0
1624436070000|2021-06-23 08:14:30|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|0
1624436080000|2021-06-23 08:14:40|3538.1|3526.1|3537.6|3525.6|3538.1|3526.1|3537.6|3525.6|1
1624436090000|2021-06-23 08:14:50|3538.1|3526.1|3537.6|3525.6|3538.1|3526.1|3537.1|3525.1|0
1624436100000|2021-06-23 08:15:00|3537.1|3525.1|3537.6|3525.6|3537.6|3525.6|3537.1|3525.1|0
1624436120000|2021-06-23 08:15:20|3538.6|3526.6|3537.6|3525.6|3538.6|3526.6|3537.6|3525.6|0
1624436130000|2021-06-23 08:15:30|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1624436140000|2021-06-23 08:15:40|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|4
1624436150000|2021-06-23 08:15:50|||||||||1
1624436160000|2021-06-23 08:16:00|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1624436180000|2021-06-23 08:16:20|||||||||5
1624436190000|2021-06-23 08:16:30|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|3
1624436210000|2021-06-23 08:16:50|||||||||1
1624436220000|2021-06-23 08:17:00|3538.6|3526.6|3537.6|3525.6|3539.1|3527.1|3537.6|3525.6|1
1624436230000|2021-06-23 08:17:10|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1624436240000|2021-06-23 08:17:20|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.1|3526.1|1
1624436250000|2021-06-23 08:17:30|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1624436260000|2021-06-23 08:17:40|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|1
1624436270000|2021-06-23 08:17:50|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1624436280000|2021-06-23 08:18:00|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|0
1624436310000|2021-06-23 08:18:30|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1624436320000|2021-06-23 08:18:40|||||||||1
1624436330000|2021-06-23 08:18:50|3537.6|3525.6|3537.1|3525.1|3537.6|3525.6|3537.1|3525.1|2
1624436340000|2021-06-23 08:19:00|3536.6|3524.6|3536.1|3524.1|3536.6|3524.6|3535.6|3523.6|0
1624436350000|2021-06-23 08:19:10|3535.6|3523.6|3535.6|3523.6|3535.6|3523.6|3535.6|3523.6|0
1624436370000|2021-06-23 08:19:30|3536.1|3524.1|3536.6|3524.6|3536.6|3524.6|3536.1|3524.1|0
1624436380000|2021-06-23 08:19:40|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|0
1624436400000|2021-06-23 08:20:00|3536.6|3524.6|3537.1|3525.1|3537.1|3525.1|3536.6|3524.6|0
1624436410000|2021-06-23 08:20:10|3536.6|3524.6|3535.6|3523.6|3536.6|3524.6|3535.6|3523.6|1
1624436420000|2021-06-23 08:20:20|3534.6|3522.6|3536.1|3524.1|3536.6|3524.6|3534.6|3522.6|6
1624436430000|2021-06-23 08:20:30|3535.6|3523.6|3536.1|3524.1|3536.1|3524.1|3535.6|3523.6|0
1624436440000|2021-06-23 08:20:40|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|0
1624436450000|2021-06-23 08:20:50|3536.1|3524.1|3536.6|3524.6|3536.6|3524.6|3536.1|3524.1|0
1624436460000|2021-06-23 08:21:00|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|14
1624436470000|2021-06-23 08:21:10|3536.6|3524.6|3537.1|3525.1|3537.6|3525.6|3536.6|3524.6|3
1624436480000|2021-06-23 08:21:20|3537.6|3525.6|3537.1|3525.1|3537.6|3525.6|3536.6|3524.6|1
1624436500000|2021-06-23 08:21:40|3536.1|3524.1|3536.6|3524.6|3537.1|3525.1|3536.1|3524.1|0
1624436520000|2021-06-23 08:22:00|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|0
1624436540000|2021-06-23 08:22:20|3534.6|3522.6|3532.1|3520.1|3534.6|3522.6|3532.1|3520.1|0
1624436550000|2021-06-23 08:22:30|3531.1|3519.1|3530.6|3518.6|3532.6|3520.6|3530.6|3518.6|3
1624436560000|2021-06-23 08:22:40|3531.6|3519.6|3533.1|3521.1|3533.1|3521.1|3531.6|3519.6|3
1624436570000|2021-06-23 08:22:50|3533.6|3521.6|3533.6|3521.6|3534.1|3522.1|3533.6|3521.6|0
1624436580000|2021-06-23 08:23:00|3532.6|3520.6|3531.1|3519.1|3534.1|3522.1|3531.1|3519.1|79
1624436590000|2021-06-23 08:23:10|3530.1|3518.1|3530.6|3518.6|3530.6|3518.6|3530.1|3518.1|15
1624436610000|2021-06-23 08:23:30|3529.6|3517.6|3530.6|3518.6|3530.6|3518.6|3529.1|3517.1|66
1624436620000|2021-06-23 08:23:40|3531.1|3519.1|3531.1|3519.1|3531.1|3519.1|3531.1|3519.1|8
1624436630000|2021-06-23 08:23:50|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|2
1624436640000|2021-06-23 08:24:00|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|0
1624436650000|2021-06-23 08:24:10|||||||||2
1624436660000|2021-06-23 08:24:20|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|2
1624436670000|2021-06-23 08:24:30|3529.1|3517.1|3529.1|3517.1|3529.1|3517.1|3528.6|3516.6|8
1624436680000|2021-06-23 08:24:40|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|0
1624436690000|2021-06-23 08:24:50|3529.6|3517.6|3527.6|3515.6|3529.6|3517.6|3527.6|3515.6|14
1624436700000|2021-06-23 08:25:00|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|12
1624436710000|2021-06-23 08:25:10|3526.6|3514.6|3527.1|3515.1|3527.1|3515.1|3526.6|3514.6|0
1624436740000|2021-06-23 08:25:40|3526.6|3514.6|3526.6|3514.6|3527.1|3515.1|3526.6|3514.6|0
1624436760000|2021-06-23 08:26:00|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3526.6|3514.6|9
1624436770000|2021-06-23 08:26:10|3527.6|3515.6|3527.6|3515.6|3527.6|3515.6|3527.6|3515.6|0
1624436780000|2021-06-23 08:26:20|||||||||3
1624436790000|2021-06-23 08:26:30|3528.1|3516.1|3529.1|3517.1|3529.1|3517.1|3528.1|3516.1|1
1624436870000|2021-06-23 08:27:50|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.1|3516.1|1
1624436880000|2021-06-23 08:28:00|3527.1|3515.1|3528.6|3516.6|3529.1|3517.1|3527.1|3515.1|0
1624436890000|2021-06-23 08:28:10|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|0
1624436900000|2021-06-23 08:28:20|3528.6|3516.6|3530.6|3518.6|3530.6|3518.6|3528.6|3516.6|8
1624436910000|2021-06-23 08:28:30|3531.1|3519.1|3531.1|3519.1|3531.6|3519.6|3531.1|3519.1|1
1624436920000|2021-06-23 08:28:40|3531.6|3519.6|3532.1|3520.1|3532.1|3520.1|3531.6|3519.6|0
1624436930000|2021-06-23 08:28:50|3531.6|3519.6|3531.6|3519.6|3532.1|3520.1|3531.6|3519.6|4
1624436940000|2021-06-23 08:29:00|3530.6|3518.6|3529.6|3517.6|3530.6|3518.6|3529.6|3517.6|4
1624436950000|2021-06-23 08:29:10|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3529.1|3517.1|5
1624436960000|2021-06-23 08:29:20|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|3529.1|3517.1|0
1624436980000|2021-06-23 08:29:40|3530.1|3518.1|3529.6|3517.6|3530.1|3518.1|3529.1|3517.1|0
1624436990000|2021-06-23 08:29:50|3529.1|3517.1|3529.6|3517.6|3529.6|3517.6|3529.1|3517.1|0
1624437000000|2021-06-23 08:30:00|3529.1|3517.1|3529.6|3517.6|3529.6|3517.6|3529.1|3517.1|0
1624437020000|2021-06-23 08:30:20|3529.1|3517.1|3528.6|3516.6|3529.1|3517.1|3528.6|3516.6|0
1624437030000|2021-06-23 08:30:30|3529.6|3517.6|3529.1|3517.1|3529.6|3517.6|3528.6|3516.6|0
1624437050000|2021-06-23 08:30:50|3530.1|3518.1|3529.6|3517.6|3530.1|3518.1|3529.6|3517.6|1
1624437060000|2021-06-23 08:31:00|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|0
1624437070000|2021-06-23 08:31:10|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|0
1624437080000|2021-06-23 08:31:20|3527.6|3515.6|3527.1|3515.1|3527.6|3515.6|3527.1|3515.1|0
1624437100000|2021-06-23 08:31:40|3526.6|3514.6|3525.6|3513.6|3526.6|3514.6|3525.6|3513.6|7
1624437110000|2021-06-23 08:31:50|||||||||5
1624437120000|2021-06-23 08:32:00|||||||||2
1624437130000|2021-06-23 08:32:10|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|2
1624437140000|2021-06-23 08:32:20|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1624437150000|2021-06-23 08:32:30|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|1
1624437160000|2021-06-23 08:32:40|3527.1|3515.1|3527.6|3515.6|3527.6|3515.6|3527.1|3515.1|3
1624437170000|2021-06-23 08:32:50|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|6
1624437180000|2021-06-23 08:33:00|3526.6|3514.6|3527.6|3515.6|3527.6|3515.6|3526.6|3514.6|0
1624437190000|2021-06-23 08:33:10|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3526.6|3514.6|1
1624437200000|2021-06-23 08:33:20|||||||||1
1624437210000|2021-06-23 08:33:30|3527.6|3515.6|3526.6|3514.6|3527.6|3515.6|3526.6|3514.6|3
1624437220000|2021-06-23 08:33:40|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|0
1624437230000|2021-06-23 08:33:50|3527.6|3515.6|3528.6|3516.6|3528.6|3516.6|3527.6|3515.6|3
1624437240000|2021-06-23 08:34:00|3529|3517|3529.5|3517.5|3529.5|3517.5|3529|3517|14
1624437250000|2021-06-23 08:34:10|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|4
1624437260000|2021-06-23 08:34:20|3530.5|3518.5|3531|3519|3531.5|3519.5|3530.5|3518.5|1
1624437270000|2021-06-23 08:34:30|3531.5|3519.5|3531|3519|3531.5|3519.5|3531|3519|0
1624437280000|2021-06-23 08:34:40|3530.5|3518.5|3530|3518|3530.5|3518.5|3530|3518|0
1624437290000|2021-06-23 08:34:50|3529.5|3517.5|3529.5|3517.5|3530.5|3518.5|3529.5|3517.5|0
1624437300000|2021-06-23 08:35:00|3529|3517|3529|3517|3529|3517|3529|3517|0
1624437310000|2021-06-23 08:35:10|3528.5|3516.5|3528.6|3516.6|3528.6|3516.6|3528.1|3516.1|0
1624437320000|2021-06-23 08:35:20|3529|3517|3529.5|3517.5|3529.5|3517.5|3529|3517|2
1624437330000|2021-06-23 08:35:30|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|1
1624437340000|2021-06-23 08:35:40|3529|3517|3529|3517|3529|3517|3528.5|3516.5|0
1624437350000|2021-06-23 08:35:50|3529.5|3517.5|3529.5|3517.5|3529.5|3517.5|3529|3517|5
1624437360000|2021-06-23 08:36:00|3529|3517|3529|3517|3529.5|3517.5|3529|3517|0
1624437370000|2021-06-23 08:36:10|3529.5|3517.5|3533|3521|3533|3521|3529.5|3517.5|2
1624437380000|2021-06-23 08:36:20|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533|3521|0
1624437400000|2021-06-23 08:36:40|3532.5|3520.5|3532.5|3520.5|3533|3521|3532.5|3520.5|0
1624437410000|2021-06-23 08:36:50|3532|3520|3533.5|3521.5|3533.5|3521.5|3532|3520|0
1624437420000|2021-06-23 08:37:00|3533|3521|3532|3520|3533|3521|3532|3520|0
1624437430000|2021-06-23 08:37:10|||||||||2
1624437440000|2021-06-23 08:37:20|3531.5|3519.5|3531|3519|3532|3520|3531|3519|0
1624437450000|2021-06-23 08:37:30|3530.6|3518.6|3531|3519|3531.5|3519.5|3530.1|3518.1|0
1624437460000|2021-06-23 08:37:40|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|1
1624437480000|2021-06-23 08:38:00|||||||||15
1624437490000|2021-06-23 08:38:10|||||||||2
1624437500000|2021-06-23 08:38:20|||||||||1
1624437520000|2021-06-23 08:38:40|||||||||2
1624437530000|2021-06-23 08:38:50|||||||||1
1624437550000|2021-06-23 08:39:10|||||||||1
1624437560000|2021-06-23 08:39:20|3532|3520|3532|3520|3532|3520|3532|3520|2
1624437590000|2021-06-23 08:39:50|3532.5|3520.5|3532.5|3520.5|3532.5|3520.5|3532.5|3520.5|4
1624437610000|2021-06-23 08:40:10|||||||||1
1624437620000|2021-06-23 08:40:20|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|15
1624437630000|2021-06-23 08:40:30|||||||||15
1624437640000|2021-06-23 08:40:40|3533|3521|3534.5|3522.5|3534.5|3522.5|3533|3521|8
1624437650000|2021-06-23 08:40:50|3535|3523|3537|3525|3537.5|3525.5|3535|3523|32
1624437660000|2021-06-23 08:41:00|3537.5|3525.5|3537|3525|3537.5|3525.5|3537|3525|1
1624437670000|2021-06-23 08:41:10|3536.5|3524.5|3535.5|3523.5|3536.5|3524.5|3535.5|3523.5|0
1624437680000|2021-06-23 08:41:20|3536|3524|3537|3525|3537.5|3525.5|3536|3524|2
1624437690000|2021-06-23 08:41:30|3536.5|3524.5|3536.1|3524.1|3536.5|3524.5|3536|3524|0
1624437700000|2021-06-23 08:41:40|||||||||8
1624437730000|2021-06-23 08:42:10|||||||||2
1624437740000|2021-06-23 08:42:20|3536|3524|3536|3524|3536|3524|3535.6|3523.6|0
1624437750000|2021-06-23 08:42:30|3535.6|3523.6|3535.5|3523.5|3536|3524|3535.1|3523.1|5
1624437760000|2021-06-23 08:42:40|3535.6|3523.6|3536.1|3524.1|3536.5|3524.5|3535.6|3523.6|0
1624437770000|2021-06-23 08:42:50|3536.5|3524.5|3536.6|3524.6|3536.6|3524.6|3536.1|3524.1|1
1624437780000|2021-06-23 08:43:00|3537|3525|3535.6|3523.6|3537|3525|3535.6|3523.6|0
1624437790000|2021-06-23 08:43:10|3535.1|3523.1|3538.1|3526.1|3538.1|3526.1|3535.1|3523.1|21
1624437800000|2021-06-23 08:43:20|3537.6|3525.6|3540.1|3528.1|3540.6|3528.6|3537.6|3525.6|14
1624437810000|2021-06-23 08:43:30|3539.6|3527.6|3540.1|3528.1|3540.1|3528.1|3539.6|3527.6|11
1624437820000|2021-06-23 08:43:40|3540|3528|3541.6|3529.6|3541.6|3529.6|3540|3528|3
1624437830000|2021-06-23 08:43:50|||||||||3
1624437840000|2021-06-23 08:44:00|||||||||1
1624437860000|2021-06-23 08:44:20|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|13
1624437870000|2021-06-23 08:44:30|3541.5|3529.5|3541.6|3529.6|3541.6|3529.6|3541.5|3529.5|0
1624437880000|2021-06-23 08:44:40|||||||||2
1624437890000|2021-06-23 08:44:50|||||||||1
1624437900000|2021-06-23 08:45:00|3543.1|3531.1|3542.1|3530.1|3543.1|3531.1|3542.1|3530.1|6
1624437910000|2021-06-23 08:45:10|3541.6|3529.6|3542.1|3530.1|3542.6|3530.6|3541.6|3529.6|0
1624437920000|2021-06-23 08:45:20|3541.6|3529.6|3541.6|3529.6|3542.1|3530.1|3541.6|3529.6|0
1624437930000|2021-06-23 08:45:30|3539.7|3527.7|3539.7|3527.7|3539.7|3527.7|3539.7|3527.7|5
1624437940000|2021-06-23 08:45:40|3541.6|3529.6|3541.2|3529.2|3541.6|3529.6|3541.1|3529.1|5
1624437960000|2021-06-23 08:46:00|3541.1|3529.1|3542.1|3530.1|3542.1|3530.1|3541.1|3529.1|1
1624437980000|2021-06-23 08:46:20|3542.6|3530.6|3541.6|3529.6|3542.6|3530.6|3541.6|3529.6|1
1624437990000|2021-06-23 08:46:30|3542.1|3530.1|3541.6|3529.6|3542.1|3530.1|3541.6|3529.6|2
1624438000000|2021-06-23 08:46:40|3540.2|3528.2|3542.1|3530.1|3542.1|3530.1|3540.1|3528.1|12
1624438010000|2021-06-23 08:46:50|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|7
1624438020000|2021-06-23 08:47:00|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|4
1624438040000|2021-06-23 08:47:20|3543.6|3531.6|3543.1|3531.1|3543.6|3531.6|3543.1|3531.1|0
1624438050000|2021-06-23 08:47:30|3541.6|3529.6|3542.1|3530.1|3542.1|3530.1|3541.6|3529.6|2
1624438060000|2021-06-23 08:47:40|3542.6|3530.6|3542.1|3530.1|3543.1|3531.1|3542.1|3530.1|0
1624438080000|2021-06-23 08:48:00|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|0
1624438090000|2021-06-23 08:48:10|3542.1|3530.1|3542.6|3530.6|3542.6|3530.6|3542.1|3530.1|0
1624438100000|2021-06-23 08:48:20|||||||||2
1624438130000|2021-06-23 08:48:50|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|0
1624438140000|2021-06-23 08:49:00|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624438150000|2021-06-23 08:49:10|3542.1|3530.1|3542.6|3530.6|3542.6|3530.6|3542.1|3530.1|10
1624438160000|2021-06-23 08:49:20|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|1
1624438180000|2021-06-23 08:49:40|3542.6|3530.6|3543.1|3531.1|3543.1|3531.1|3542.6|3530.6|1
1624438190000|2021-06-23 08:49:50|3543.6|3531.6|3543.6|3531.6|3543.6|3531.6|3543.6|3531.6|4
1624438200000|2021-06-23 08:50:00|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|0
1624438210000|2021-06-23 08:50:10|3543.6|3531.6|3543.1|3531.1|3543.6|3531.6|3543.1|3531.1|0
1624438220000|2021-06-23 08:50:20|3545.1|3533.1|3545.6|3533.6|3545.6|3533.6|3545.1|3533.1|11
1624438230000|2021-06-23 08:50:30|||||||||2
1624438240000|2021-06-23 08:50:40|3545.1|3533.1|3545.6|3533.6|3545.6|3533.6|3545.1|3533.1|1
1624438250000|2021-06-23 08:50:50|3545.1|3533.1|3545.1|3533.1|3545.6|3533.6|3545.1|3533.1|1
1624438260000|2021-06-23 08:51:00|3545.6|3533.6|3542.6|3530.6|3545.6|3533.6|3542.6|3530.6|2
1624438270000|2021-06-23 08:51:10|3543.1|3531.1|3543.6|3531.6|3544.1|3532.1|3543.1|3531.1|0
1624438280000|2021-06-23 08:51:20|3544.1|3532.1|3541.6|3529.6|3544.1|3532.1|3541.6|3529.6|0
1624438300000|2021-06-23 08:51:40|3540.6|3528.6|3541.1|3529.1|3541.1|3529.1|3540.6|3528.6|5
1624438310000|2021-06-23 08:51:50|3541.6|3529.6|3542.1|3530.1|3542.1|3530.1|3541.6|3529.6|0
1624438320000|2021-06-23 08:52:00|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624438340000|2021-06-23 08:52:20|3541.1|3529.1|3540.6|3528.6|3541.1|3529.1|3540.6|3528.6|0
1624438350000|2021-06-23 08:52:30|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|4
1624438360000|2021-06-23 08:52:40|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|5
1624438370000|2021-06-23 08:52:50|||||||||1
1624438380000|2021-06-23 08:53:00|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1624438390000|2021-06-23 08:53:10|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|1
1624438420000|2021-06-23 08:53:40|3539.6|3527.6|3539.1|3527.1|3539.6|3527.6|3539.1|3527.1|2
1624438430000|2021-06-23 08:53:50|3539.6|3527.6|3543.1|3531.1|3543.1|3531.1|3539.6|3527.6|4
1624438440000|2021-06-23 08:54:00|3542.6|3530.6|3540.1|3528.1|3542.6|3530.6|3540.1|3528.1|0
1624438450000|2021-06-23 08:54:10|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1624438460000|2021-06-23 08:54:20|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|0
1624438470000|2021-06-23 08:54:30|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1624438490000|2021-06-23 08:54:50|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|0
1624438500000|2021-06-23 08:55:00|3539.6|3527.6|3539.1|3527.1|3539.6|3527.6|3539.1|3527.1|0
1624438510000|2021-06-23 08:55:10|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1624438520000|2021-06-23 08:55:20|3540|3528|3540|3528|3540|3528|3539.6|3527.6|0
1624438540000|2021-06-23 08:55:40|3539.6|3527.6|3539.6|3527.6|3540|3528|3539.1|3527.1|0
1624438550000|2021-06-23 08:55:50|3539.5|3527.5|3538.6|3526.6|3539.5|3527.5|3538.6|3526.6|1
1624438560000|2021-06-23 08:56:00|3539.6|3527.6|3539.1|3527.1|3539.6|3527.6|3539.1|3527.1|4
1624438570000|2021-06-23 08:56:10|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.1|3526.1|10
1624438580000|2021-06-23 08:56:20|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1624438590000|2021-06-23 08:56:30|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1624438600000|2021-06-23 08:56:40|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1624438620000|2021-06-23 08:57:00|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|0
1624438630000|2021-06-23 08:57:10|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|0
1624438640000|2021-06-23 08:57:20|3541|3529|3541.5|3529.5|3541.5|3529.5|3541|3529|2
1624438650000|2021-06-23 08:57:30|3541|3529|3541|3529|3541|3529|3541|3529|0
1624438680000|2021-06-23 08:58:00|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3
1624438690000|2021-06-23 08:58:10|||||||||3
1624438700000|2021-06-23 08:58:20|3541|3529|3542.5|3530.5|3543.5|3531.5|3541|3529|10
1624438710000|2021-06-23 08:58:30|3542.6|3530.6|3542.5|3530.5|3543|3531|3542.5|3530.5|0
1624438720000|2021-06-23 08:58:40|3543|3531|3540.1|3528.1|3543|3531|3540.1|3528.1|0
1624438740000|2021-06-23 08:59:00|3540.6|3528.6|3542|3530|3542|3530|3540.6|3528.6|0
1624438750000|2021-06-23 08:59:10|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1624438760000|2021-06-23 08:59:20|3541.1|3529.1|3540.1|3528.1|3541.1|3529.1|3540.1|3528.1|0
1624438770000|2021-06-23 08:59:30|3540.5|3528.5|3540.5|3528.5|3540.5|3528.5|3540.1|3528.1|0
1624438790000|2021-06-23 08:59:50|3541|3529|3540.5|3528.5|3541|3529|3540.5|3528.5|0
1624438800000|2021-06-23 09:00:00|3541|3529|3541|3529|3541|3529|3541|3529|0
1624438810000|2021-06-23 09:00:10|3541.5|3529.5|3542|3530|3542|3530|3541.5|3529.5|3
1624438820000|2021-06-23 09:00:20|3541.5|3529.5|3538.6|3526.6|3541.5|3529.5|3538.6|3526.6|2
1624438830000|2021-06-23 09:00:30|3538.1|3526.1|3541.1|3529.1|3541.1|3529.1|3538.1|3526.1|44
1624438840000|2021-06-23 09:00:40|3540.6|3528.6|3541.6|3529.6|3543|3531|3539.6|3527.6|0
1624438850000|2021-06-23 09:00:50|3541.5|3529.5|3540.1|3528.1|3541.5|3529.5|3540.1|3528.1|0
1624438860000|2021-06-23 09:01:00|3539.6|3527.6|3540.6|3528.6|3542|3530|3539.6|3527.6|0
1624438870000|2021-06-23 09:01:10|3540.1|3528.1|3540.1|3528.1|3540.6|3528.6|3540.1|3528.1|0
1624438880000|2021-06-23 09:01:20|3539.6|3527.6|3539.1|3527.1|3540.1|3528.1|3539.1|3527.1|0
1624438890000|2021-06-23 09:01:30|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|0
1624438900000|2021-06-23 09:01:40|3538.1|3526.1|3539.1|3527.1|3539.1|3527.1|3538.1|3526.1|0
1624438910000|2021-06-23 09:01:50|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1624438920000|2021-06-23 09:02:00|3537.6|3525.6|3540.6|3528.6|3540.6|3528.6|3537.6|3525.6|1
1624438930000|2021-06-23 09:02:10|3541.5|3529.5|3542|3530|3542|3530|3541.5|3529.5|0
1624438940000|2021-06-23 09:02:20|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3541.6|3529.6|0
1624438950000|2021-06-23 09:02:30|3542.1|3530.1|3542.5|3530.5|3543|3531|3542.1|3530.1|1
1624438960000|2021-06-23 09:02:40|3542|3530|3541.5|3529.5|3542|3530|3541.5|3529.5|0
1624438970000|2021-06-23 09:02:50|3542|3530|3542.5|3530.5|3542.5|3530.5|3542|3530|0
1624438980000|2021-06-23 09:03:00|3543|3531|3543|3531|3543|3531|3543|3531|0
1624438990000|2021-06-23 09:03:10|3542.5|3530.5|3541.5|3529.5|3542.5|3530.5|3541.5|3529.5|0
1624439000000|2021-06-23 09:03:20|3545|3533|3545.5|3533.5|3545.5|3533.5|3545|3533|3
1624439010000|2021-06-23 09:03:30|3546.5|3534.5|3547.5|3535.5|3547.5|3535.5|3546.5|3534.5|6
1624439020000|2021-06-23 09:03:40|3547|3535|3547|3535|3547|3535|3547|3535|0
1624439030000|2021-06-23 09:03:50|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|11
1624439040000|2021-06-23 09:04:00|3549|3537|3550.5|3538.5|3550.5|3538.5|3549|3537|5
1624439050000|2021-06-23 09:04:10|3550|3538|3551.5|3539.5|3552|3540|3550|3538|0
1624439060000|2021-06-23 09:04:20|3552|3540|3553|3541|3553|3541|3551|3539|4
1624439070000|2021-06-23 09:04:30|3554|3542|3554.5|3542.5|3555|3543|3554|3542|0
1624439080000|2021-06-23 09:04:40|3554|3542|3554|3542|3554.5|3542.5|3553.5|3541.5|0
1624439090000|2021-06-23 09:04:50|3552.1|3540.1|3552.5|3540.5|3553.5|3541.5|3552.1|3540.1|0
1624439100000|2021-06-23 09:05:00|3553|3541|3553|3541|3553|3541|3553|3541|0
1624439110000|2021-06-23 09:05:10|3553.5|3541.5|3553.5|3541.5|3554|3542|3553.5|3541.5|0
1624439120000|2021-06-23 09:05:20|3553|3541|3553|3541|3553|3541|3553|3541|0
1624439130000|2021-06-23 09:05:30|3552.5|3540.5|3553|3541|3553|3541|3552.5|3540.5|1
1624439150000|2021-06-23 09:05:50|3552|3540|3552|3540|3552|3540|3552|3540|1
1624439160000|2021-06-23 09:06:00|3553.5|3541.5|3553|3541|3554|3542|3553|3541|0
1624439170000|2021-06-23 09:06:10|3552.5|3540.5|3553|3541|3553|3541|3552.5|3540.5|0
1624439200000|2021-06-23 09:06:40|3552.5|3540.5|3552|3540|3552.5|3540.5|3552|3540|0
1624439210000|2021-06-23 09:06:50|3551|3539|3549|3537|3552.5|3540.5|3548.5|3536.5|2
1624439220000|2021-06-23 09:07:00|3549.5|3537.5|3547|3535|3549.5|3537.5|3547|3535|1
1624439230000|2021-06-23 09:07:10|3546|3534|3544.5|3532.5|3547|3535|3544.5|3532.5|1
1624439240000|2021-06-23 09:07:20|3546|3534|3544|3532|3546.5|3534.5|3544|3532|4
1624439250000|2021-06-23 09:07:30|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|10
1624439260000|2021-06-23 09:07:40|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624439270000|2021-06-23 09:07:50|3545.5|3533.5|3546.5|3534.5|3546.5|3534.5|3545.5|3533.5|0
1624439280000|2021-06-23 09:08:00|3547|3535|3547|3535|3547|3535|3547|3535|1
1624439290000|2021-06-23 09:08:10|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|0
1624439310000|2021-06-23 09:08:30|3547|3535|3547|3535|3547|3535|3547|3535|0
1624439330000|2021-06-23 09:08:50|3549|3537|3549|3537|3549|3537|3549|3537|1
1624439350000|2021-06-23 09:09:10|3548.5|3536.5|3549|3537|3549|3537|3548.5|3536.5|0
1624439380000|2021-06-23 09:09:40|3551.5|3539.5|3551.5|3539.5|3551.5|3539.5|3551.5|3539.5|22
1624439390000|2021-06-23 09:09:50|3551|3539|3553|3541|3553|3541|3551|3539|0
1624439400000|2021-06-23 09:10:00|3553.5|3541.5|3552.5|3540.5|3553.5|3541.5|3552.5|3540.5|0
1624439410000|2021-06-23 09:10:10|3553|3541|3552|3540|3553.5|3541.5|3552|3540|0
1624439420000|2021-06-23 09:10:20|3552.5|3540.5|3552|3540|3552.5|3540.5|3552|3540|0
1624439470000|2021-06-23 09:11:10|3551.5|3539.5|3551.5|3539.5|3551.5|3539.5|3551.5|3539.5|0
1624439490000|2021-06-23 09:11:30|3552|3540|3552|3540|3552|3540|3552|3540|0
1624439500000|2021-06-23 09:11:40|||||||||5
1624439650000|2021-06-23 09:14:10|3549|3537|3549|3537|3549|3537|3548.5|3536.5|1
1624439660000|2021-06-23 09:14:20|3548.5|3536.5|3549|3537|3549|3537|3548.5|3536.5|1
1624439670000|2021-06-23 09:14:30|3548.5|3536.5|3549|3537|3549|3537|3548.5|3536.5|0
1624439680000|2021-06-23 09:14:40|||||||||8
1624439690000|2021-06-23 09:14:50|3549.5|3537.5|3549.5|3537.5|3549.5|3537.5|3549.5|3537.5|2
1624439700000|2021-06-23 09:15:00|3549|3537|3549|3537|3549|3537|3549|3537|0
1624439710000|2021-06-23 09:15:10|3548|3536|3539|3527|3548|3536|3539|3527|28
1624439720000|2021-06-23 09:15:20|3539.5|3527.5|3539|3527|3540|3528|3538.5|3526.5|10
1624439730000|2021-06-23 09:15:30|3538.5|3526.5|3538.5|3526.5|3539|3527|3538.5|3526.5|5
1624439740000|2021-06-23 09:15:40|3537|3525|3536.6|3524.6|3538.5|3526.5|3536.5|3524.5|7
1624439750000|2021-06-23 09:15:50|3537.5|3525.5|3536.1|3524.1|3537.5|3525.5|3536.1|3524.1|16
1624439760000|2021-06-23 09:16:00|3538|3526|3538|3526|3538.5|3526.5|3537.5|3525.5|5
1624439770000|2021-06-23 09:16:10|3537.5|3525.5|3538|3526|3538|3526|3537.5|3525.5|1
1624439790000|2021-06-23 09:16:30|3537.5|3525.5|3537.5|3525.5|3538|3526|3537.5|3525.5|2
1624439800000|2021-06-23 09:16:40|3538|3526|3538.5|3526.5|3538.5|3526.5|3538|3526|0
1624439810000|2021-06-23 09:16:50|3539|3527|3539|3527|3539|3527|3539|3527|0
1624439820000|2021-06-23 09:17:00|3539.5|3527.5|3542|3530|3542|3530|3539.5|3527.5|1
1624439830000|2021-06-23 09:17:10|3540.5|3528.5|3540.5|3528.5|3541|3529|3540.5|3528.5|2
1624439840000|2021-06-23 09:17:20|3540.6|3528.6|3542.5|3530.5|3542.5|3530.5|3540.6|3528.6|1
1624439850000|2021-06-23 09:17:30|||||||||4
1624439860000|2021-06-23 09:17:40|3540.6|3528.6|3542.5|3530.5|3542.5|3530.5|3540.6|3528.6|2
1624439870000|2021-06-23 09:17:50|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|8
1624439880000|2021-06-23 09:18:00|3540.6|3528.6|3541.5|3529.5|3541.5|3529.5|3540.1|3528.1|5
1624439900000|2021-06-23 09:18:20|3542|3530|3542|3530|3542|3530|3542|3530|0
1624439910000|2021-06-23 09:18:30|3542.5|3530.5|3544|3532|3544.5|3532.5|3542.5|3530.5|4
1624439920000|2021-06-23 09:18:40|3543.5|3531.5|3544.5|3532.5|3545.5|3533.5|3543.5|3531.5|0
1624439930000|2021-06-23 09:18:50|3545|3533|3545|3533|3545|3533|3545|3533|0
1624439940000|2021-06-23 09:19:00|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|0
1624439950000|2021-06-23 09:19:10|3545|3533|3545.5|3533.5|3545.5|3533.5|3545|3533|5
1624439960000|2021-06-23 09:19:20|3546|3534|3547.5|3535.5|3547.5|3535.5|3546|3534|10
1624439970000|2021-06-23 09:19:30|3547|3535|3547.5|3535.5|3548|3536|3547|3535|0
1624439990000|2021-06-23 09:19:50|3548|3536|3547|3535|3548|3536|3546.6|3534.6|0
1624440000000|2021-06-23 09:20:00|3547.5|3535.5|3547|3535|3547.5|3535.5|3547|3535|0
1624440010000|2021-06-23 09:20:10|3547.5|3535.5|3546.5|3534.5|3547.5|3535.5|3546.5|3534.5|0
1624440020000|2021-06-23 09:20:20|3546|3534|3545|3533|3546|3534|3545|3533|0
1624440030000|2021-06-23 09:20:30|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|3545.5|3533.5|0
1624440040000|2021-06-23 09:20:40|3546|3534|3547|3535|3547|3535|3546|3534|0
1624440050000|2021-06-23 09:20:50|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|0
1624440060000|2021-06-23 09:21:00|3547|3535|3546.5|3534.5|3547|3535|3546.5|3534.5|0
1624440070000|2021-06-23 09:21:10|3546|3534|3545|3533|3546|3534|3545|3533|0
1624440080000|2021-06-23 09:21:20|3544|3532|3543|3531|3544|3532|3543|3531|2
1624440090000|2021-06-23 09:21:30|3543.5|3531.5|3543.5|3531.5|3544|3532|3543.5|3531.5|0
1624440100000|2021-06-23 09:21:40|3543|3531|3542.5|3530.5|3543|3531|3542.5|3530.5|10
1624440110000|2021-06-23 09:21:50|3542.1|3530.1|3541.5|3529.5|3542.1|3530.1|3541.5|3529.5|3
1624440130000|2021-06-23 09:22:10|||||||||8
1624440140000|2021-06-23 09:22:20|3542|3530|3542|3530|3542|3530|3542|3530|1
1624440150000|2021-06-23 09:22:30|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|5
1624440160000|2021-06-23 09:22:40|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|2
1624440170000|2021-06-23 09:22:50|3541.6|3529.6|3541.5|3529.5|3542|3530|3541.5|3529.5|1
1624440180000|2021-06-23 09:23:00|3541.1|3529.1|3541.5|3529.5|3541.5|3529.5|3541|3529|0
1624440190000|2021-06-23 09:23:10|3541|3529|3540.5|3528.5|3541|3529|3540.5|3528.5|0
1624440200000|2021-06-23 09:23:20|3539.1|3527.1|3540.5|3528.5|3540.6|3528.6|3539.1|3527.1|5
1624440210000|2021-06-23 09:23:30|3541|3529|3542.1|3530.1|3542.1|3530.1|3541|3529|4
1624440220000|2021-06-23 09:23:40|3541.6|3529.6|3541.5|3529.5|3542|3530|3541.5|3529.5|1
1624440230000|2021-06-23 09:23:50|3542|3530|3541.5|3529.5|3542|3530|3541.5|3529.5|0
1624440240000|2021-06-23 09:24:00|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|0
1624440260000|2021-06-23 09:24:20|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|0
1624440270000|2021-06-23 09:24:30|3540.5|3528.5|3539|3527|3540.5|3528.5|3538.5|3526.5|8
1624440280000|2021-06-23 09:24:40|3538|3526|3538|3526|3538|3526|3538|3526|3
1624440290000|2021-06-23 09:24:50|3537.5|3525.5|3535.6|3523.6|3537.5|3525.5|3535.1|3523.1|13
1624440300000|2021-06-23 09:25:00|3536.1|3524.1|3528.5|3516.5|3536.1|3524.1|3528.5|3516.5|21
1624440310000|2021-06-23 09:25:10|3527.5|3515.5|3530.6|3518.6|3531.1|3519.1|3527.5|3515.5|4
1624440320000|2021-06-23 09:25:20|3531.5|3519.5|3530.6|3518.6|3531.6|3519.6|3530.1|3518.1|35
1624440330000|2021-06-23 09:25:30|3531.1|3519.1|3530.1|3518.1|3532.6|3520.6|3530.1|3518.1|10
1624440340000|2021-06-23 09:25:40|3530.6|3518.6|3530.1|3518.1|3530.6|3518.6|3530.1|3518.1|1
1624440350000|2021-06-23 09:25:50|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|3530.1|3518.1|1
1624440360000|2021-06-23 09:26:00|3530.1|3518.1|3531.1|3519.1|3531.1|3519.1|3530.1|3518.1|0
1624440370000|2021-06-23 09:26:10|3530.6|3518.6|3530.6|3518.6|3531.1|3519.1|3530.6|3518.6|0
1624440380000|2021-06-23 09:26:20|3531.1|3519.1|3532.1|3520.1|3532.1|3520.1|3531.1|3519.1|0
1624440390000|2021-06-23 09:26:30|3533.1|3521.1|3533.6|3521.6|3533.6|3521.6|3533.1|3521.1|40
1624440400000|2021-06-23 09:26:40|3533.1|3521.1|3532.6|3520.6|3533.1|3521.1|3532.6|3520.6|0
1624440410000|2021-06-23 09:26:50|3533.1|3521.1|3535|3523|3535|3523|3533.1|3521.1|1
1624440420000|2021-06-23 09:27:00|3535.1|3523.1|3534.1|3522.1|3536|3524|3534.1|3522.1|1
1624440430000|2021-06-23 09:27:10|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|0
1624440440000|2021-06-23 09:27:20|3534.5|3522.5|3535.1|3523.1|3535.1|3523.1|3534.5|3522.5|1
1624440450000|2021-06-23 09:27:30|3535.5|3523.5|3535.1|3523.1|3535.6|3523.6|3535.1|3523.1|0
1624440460000|2021-06-23 09:27:40|3535.5|3523.5|3535.6|3523.6|3536.1|3524.1|3535.1|3523.1|1
1624440470000|2021-06-23 09:27:50|3535.1|3523.1|3534.6|3522.6|3535.1|3523.1|3534.6|3522.6|0
1624440480000|2021-06-23 09:28:00|3534.5|3522.5|3536.1|3524.1|3537.1|3525.1|3534.1|3522.1|0
1624440490000|2021-06-23 09:28:10|3536.5|3524.5|3537|3525|3537|3525|3536.5|3524.5|0
1624440500000|2021-06-23 09:28:20|3537.1|3525.1|3536.6|3524.6|3537.1|3525.1|3536.6|3524.6|0
1624440510000|2021-06-23 09:28:30|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|0
1624440520000|2021-06-23 09:28:40|3537.5|3525.5|3535.6|3523.6|3537.6|3525.6|3535.6|3523.6|0
1624440530000|2021-06-23 09:28:50|3535.5|3523.5|3534.6|3522.6|3535.5|3523.5|3534.6|3522.6|0
1624440540000|2021-06-23 09:29:00|3534.5|3522.5|3534.1|3522.1|3534.5|3522.5|3534.1|3522.1|0
1624440550000|2021-06-23 09:29:10|3534|3522|3534.6|3522.6|3534.6|3522.6|3532.5|3520.5|4
1624440560000|2021-06-23 09:29:20|3535|3523|3535|3523|3535|3523|3535|3523|0
1624440580000|2021-06-23 09:29:40|3535.5|3523.5|3536|3524|3536|3524|3535.5|3523.5|0
1624440590000|2021-06-23 09:29:50|3536.5|3524.5|3537|3525|3537|3525|3536.5|3524.5|0
1624440600000|2021-06-23 09:30:00|||||||||3
1624440610000|2021-06-23 09:30:10|3536|3524|3535.5|3523.5|3536|3524|3535.5|3523.5|0
1624440620000|2021-06-23 09:30:20|3535|3523|3534|3522|3535|3523|3533.5|3521.5|0
1624440630000|2021-06-23 09:30:30|3534.5|3522.5|3533.5|3521.5|3534.5|3522.5|3533.5|3521.5|0
1624440640000|2021-06-23 09:30:40|3534|3522|3533.5|3521.5|3534|3522|3533.5|3521.5|0
1624440650000|2021-06-23 09:30:50|3533.6|3521.6|3534|3522|3534|3522|3533.6|3521.6|0
1624440660000|2021-06-23 09:31:00|3534.5|3522.5|3535|3523|3535|3523|3534.5|3522.5|0
1624440670000|2021-06-23 09:31:10|3534|3522|3534|3522|3534|3522|3534|3522|0
1624440690000|2021-06-23 09:31:30|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|0
1624440720000|2021-06-23 09:32:00|3534|3522|3533.5|3521.5|3534|3522|3533.5|3521.5|0
1624440730000|2021-06-23 09:32:10|3534|3522|3533.5|3521.5|3534|3522|3533.5|3521.5|0
1624440790000|2021-06-23 09:33:10|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|0
1624440820000|2021-06-23 09:33:40|3531.1|3519.1|3530.1|3518.1|3531.1|3519.1|3530.1|3518.1|1
1624440830000|2021-06-23 09:33:50|3529.6|3517.6|3524.5|3512.5|3529.6|3517.6|3524.5|3512.5|11
1624440840000|2021-06-23 09:34:00|3524|3512|3521.5|3509.5|3524|3512|3520.6|3508.6|0
1624440850000|2021-06-23 09:34:10|3521|3509|3524.5|3512.5|3524.5|3512.5|3520.6|3508.6|1
1624440860000|2021-06-23 09:34:20|3523.5|3511.5|3522|3510|3523.5|3511.5|3522|3510|0
1624440870000|2021-06-23 09:34:30|3521.5|3509.5|3520.5|3508.5|3523|3511|3520.5|3508.5|0
1624440880000|2021-06-23 09:34:40|3520.1|3508.1|3516|3504|3520.1|3508.1|3516|3504|5
1624440890000|2021-06-23 09:34:50|3516.5|3504.5|3508.6|3496.6|3516.5|3504.5|3508.6|3496.6|2
1624440900000|2021-06-23 09:35:00|3509.6|3497.6|3508.6|3496.6|3509.6|3497.6|3507.6|3495.6|14
1624440910000|2021-06-23 09:35:10|3508.1|3496.1|3505.6|3493.6|3508.1|3496.1|3505.6|3493.6|4
1624440920000|2021-06-23 09:35:20|3507.1|3495.1|3507.6|3495.6|3508.6|3496.6|3507.1|3495.1|7
1624440930000|2021-06-23 09:35:30|3507.1|3495.1|3508.1|3496.1|3508.1|3496.1|3506.6|3494.6|0
1624440940000|2021-06-23 09:35:40|3511.1|3499.1|3509.1|3497.1|3512.1|3500.1|3509.1|3497.1|3
1624440950000|2021-06-23 09:35:50|3509.6|3497.6|3514|3502|3514|3502|3509.6|3497.6|1
1624440960000|2021-06-23 09:36:00|3514.5|3502.5|3511.1|3499.1|3514.5|3502.5|3511.1|3499.1|0
1624440970000|2021-06-23 09:36:10|3510.1|3498.1|3508.1|3496.1|3510.1|3498.1|3508.1|3496.1|0
1624440980000|2021-06-23 09:36:20|3508.6|3496.6|3511.1|3499.1|3511.1|3499.1|3507.1|3495.1|1
1624440990000|2021-06-23 09:36:30|3509.1|3497.1|3511.6|3499.6|3511.6|3499.6|3509.1|3497.1|0
1624441000000|2021-06-23 09:36:40|3512.1|3500.1|3512.1|3500.1|3514.5|3502.5|3511.1|3499.1|1
1624441010000|2021-06-23 09:36:50|3511.6|3499.6|3512.6|3500.6|3512.6|3500.6|3511.6|3499.6|3
1624441020000|2021-06-23 09:37:00|3514.1|3502.1|3515.1|3503.1|3517|3505|3513.6|3501.6|0
1624441030000|2021-06-23 09:37:10|3514.1|3502.1|3516.6|3504.6|3516.6|3504.6|3514.1|3502.1|6
1624441040000|2021-06-23 09:37:20|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|2
1624441050000|2021-06-23 09:37:30|3515.6|3503.6|3516.1|3504.1|3516.1|3504.1|3515.6|3503.6|2
1624441060000|2021-06-23 09:37:40|3516.6|3504.6|3516.1|3504.1|3516.6|3504.6|3516.1|3504.1|2
1624441070000|2021-06-23 09:37:50|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1624441080000|2021-06-23 09:38:00|3514.6|3502.6|3514.6|3502.6|3514.6|3502.6|3514.6|3502.6|7
1624441090000|2021-06-23 09:38:10|3515.6|3503.6|3516.1|3504.1|3516.1|3504.1|3515.6|3503.6|12
1624441100000|2021-06-23 09:38:20|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|2
1624441110000|2021-06-23 09:38:30|3515.1|3503.1|3513.6|3501.6|3515.1|3503.1|3513.6|3501.6|7
1624441120000|2021-06-23 09:38:40|3512.7|3500.7|3511.1|3499.1|3514.1|3502.1|3511.1|3499.1|5
1624441130000|2021-06-23 09:38:50|3510.6|3498.6|3511.1|3499.1|3511.6|3499.6|3510.6|3498.6|0
1624441140000|2021-06-23 09:39:00|3510.6|3498.6|3507.6|3495.6|3510.6|3498.6|3507.6|3495.6|1
1624441150000|2021-06-23 09:39:10|3508.1|3496.1|3508.6|3496.6|3510.1|3498.1|3508.1|3496.1|0
1624441160000|2021-06-23 09:39:20|3508.1|3496.1|3507.6|3495.6|3509.1|3497.1|3507.6|3495.6|5
1624441170000|2021-06-23 09:39:30|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|0
1624441180000|2021-06-23 09:39:40|3505.6|3493.6|3507.6|3495.6|3507.6|3495.6|3505.6|3493.6|7
1624441190000|2021-06-23 09:39:50|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|13
1624441200000|2021-06-23 09:40:00|3506.6|3494.6|3505.6|3493.6|3506.6|3494.6|3505.6|3493.6|2
1624441210000|2021-06-23 09:40:10|3505.2|3493.2|3504.2|3492.2|3505.2|3493.2|3503.7|3491.7|15
1624441220000|2021-06-23 09:40:20|3503.7|3491.7|3501.7|3489.7|3504.2|3492.2|3501.7|3489.7|9
1624441230000|2021-06-23 09:40:30|3500.2|3488.2|3499.2|3487.2|3500.2|3488.2|3499.2|3487.2|8
1624441240000|2021-06-23 09:40:40|3498.7|3486.7|3499.2|3487.2|3499.2|3487.2|3497.7|3485.7|6
1624441250000|2021-06-23 09:40:50|3498.7|3486.7|3498.3|3486.3|3498.8|3486.8|3495.3|3483.3|8
1624441260000|2021-06-23 09:41:00|3498.2|3486.2|3497.7|3485.7|3498.2|3486.2|3494.8|3482.8|5
1624441270000|2021-06-23 09:41:10|3496.8|3484.8|3502.7|3490.7|3502.7|3490.7|3496.8|3484.8|6
1624441280000|2021-06-23 09:41:20|3502.2|3490.2|3505.2|3493.2|3505.2|3493.2|3502.2|3490.2|0
1624441290000|2021-06-23 09:41:30|3505.7|3493.7|3505.2|3493.2|3506.7|3494.7|3505.2|3493.2|0
1624441300000|2021-06-23 09:41:40|3504.7|3492.7|3507.2|3495.2|3507.2|3495.2|3503.7|3491.7|0
1624441310000|2021-06-23 09:41:50|3508.6|3496.6|3504.7|3492.7|3513.2|3496.6|3504.2|3490.7|4241
1624441320000|2021-06-23 09:42:00|3504.2|3492.2|3503.2|3491.2|3504.2|3492.2|3503.2|3491.2|0
1624441330000|2021-06-23 09:42:10|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|4
1624441340000|2021-06-23 09:42:20|3502.2|3490.2|3501.2|3489.2|3502.2|3490.2|3499.7|3487.7|11
1624441350000|2021-06-23 09:42:30|3501.7|3489.7|3501.2|3489.2|3501.7|3489.7|3501.2|3489.2|0
1624441360000|2021-06-23 09:42:40|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|0
1624441370000|2021-06-23 09:42:50|3502.7|3490.7|3503.2|3491.2|3503.2|3491.2|3502.7|3490.7|0
1624441380000|2021-06-23 09:43:00|3503.7|3491.7|3502.2|3490.2|3503.7|3491.7|3502.2|3490.2|0
1624441390000|2021-06-23 09:43:10|3503.2|3491.2|3501.7|3489.7|3504.2|3492.2|3501.7|3489.7|2
1624441400000|2021-06-23 09:43:20|3501.2|3489.2|3500.7|3488.7|3501.2|3489.2|3500.7|3488.7|1
1624441410000|2021-06-23 09:43:30|3498.8|3486.8|3499.7|3487.7|3499.7|3487.7|3498.8|3486.8|13
1624441420000|2021-06-23 09:43:40|3498.3|3486.3|3500.7|3488.7|3500.7|3488.7|3497.8|3485.8|14
1624441430000|2021-06-23 09:43:50|3500.2|3488.2|3503.7|3491.7|3503.7|3491.7|3500.2|3488.2|1
1624441440000|2021-06-23 09:44:00|3503.2|3491.2|3503.8|3491.8|3503.8|3491.8|3503.2|3491.2|1
1624441450000|2021-06-23 09:44:10|3504.3|3492.3|3501.7|3489.7|3506.2|3494.2|3501.7|3489.7|19
1624441460000|2021-06-23 09:44:20|3501.2|3489.2|3500.3|3488.3|3501.2|3489.2|3500.2|3488.2|3
1624441470000|2021-06-23 09:44:30|3499.8|3487.8|3499.8|3487.8|3499.8|3487.8|3498.8|3486.8|1
1624441480000|2021-06-23 09:44:40|3500.3|3488.3|3500.3|3488.3|3500.3|3488.3|3500.3|3488.3|0
1624441490000|2021-06-23 09:44:50|3500.2|3488.2|3499.8|3487.8|3500.7|3488.7|3499.3|3487.3|0
1624441500000|2021-06-23 09:45:00|3499.3|3487.3|3496.8|3484.8|3499.3|3487.3|3496.8|3484.8|9
1624441510000|2021-06-23 09:45:10|3497.2|3485.2|3495.2|3483.2|3497.7|3485.7|3494.7|3482.7|28
1624441520000|2021-06-23 09:45:20|3495.7|3483.7|3492.7|3480.7|3495.7|3483.7|3492.2|3480.2|1
1624441530000|2021-06-23 09:45:30|3492.2|3480.2|3490.2|3478.2|3492.2|3480.2|3490.2|3478.2|0
1624441540000|2021-06-23 09:45:40|3491.7|3479.7|3494.2|3482.2|3494.7|3482.7|3491.7|3479.7|0
1624441550000|2021-06-23 09:45:50|3493.7|3481.7|3493.2|3481.2|3493.7|3481.7|3493.2|3481.2|0
1624441560000|2021-06-23 09:46:00|3492.7|3480.7|3494.2|3482.2|3494.2|3482.2|3492.2|3480.2|15
1624441570000|2021-06-23 09:46:10|3493.7|3481.7|3499.3|3487.3|3499.3|3487.3|3492.7|3480.7|6
1624441590000|2021-06-23 09:46:30|3497.7|3485.7|3497.7|3485.7|3497.7|3485.7|3497.7|3485.7|12
1624441600000|2021-06-23 09:46:40|3497.8|3485.8|3498.2|3486.2|3498.2|3486.2|3497.8|3485.8|4
1624441610000|2021-06-23 09:46:50|3499.2|3487.2|3500.7|3488.7|3500.7|3488.7|3499.2|3487.2|9
1624441620000|2021-06-23 09:47:00|3500.8|3488.8|3506.2|3494.2|3506.2|3494.2|3500.8|3488.8|0
1624441630000|2021-06-23 09:47:10|3505.7|3493.7|3505.2|3493.2|3505.7|3493.7|3504.7|3492.7|1
1624441640000|2021-06-23 09:47:20|3505.7|3493.7|3506.2|3494.2|3506.2|3494.2|3505.7|3493.7|0
1624441650000|2021-06-23 09:47:30|3502.7|3490.7|3502.2|3490.2|3502.7|3490.7|3502.2|3490.2|5
1624441660000|2021-06-23 09:47:40|3501.7|3489.7|3501.7|3489.7|3503.2|3491.2|3501.7|3489.7|3
1624441670000|2021-06-23 09:47:50|3502.2|3490.2|3504.2|3492.2|3505.2|3493.2|3502.2|3490.2|0
1624441680000|2021-06-23 09:48:00|3504.3|3492.3|3510.2|3498.2|3510.2|3498.2|3504.3|3492.3|14
1624441690000|2021-06-23 09:48:10|3510.7|3498.7|3512.7|3500.7|3512.7|3500.7|3509.7|3497.7|1
1624441700000|2021-06-23 09:48:20|3513.7|3501.7|3511.7|3499.7|3513.7|3501.7|3511.7|3499.7|5
1624441710000|2021-06-23 09:48:30|3511.2|3499.2|3509.7|3497.7|3511.7|3499.7|3509.7|3497.7|0
1624441720000|2021-06-23 09:48:40|3510.7|3498.7|3511.2|3499.2|3511.2|3499.2|3510.7|3498.7|0
1624441730000|2021-06-23 09:48:50|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|0
1624441740000|2021-06-23 09:49:00|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|0
1624441750000|2021-06-23 09:49:10|3509.7|3497.7|3507.7|3495.7|3509.7|3497.7|3507.7|3495.7|0
1624441760000|2021-06-23 09:49:20|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|7
1624441770000|2021-06-23 09:49:30|||||||||1
1624441780000|2021-06-23 09:49:40|3508.7|3496.7|3508.7|3496.7|3508.7|3496.7|3508.7|3496.7|0
1624441790000|2021-06-23 09:49:50|3506.2|3494.2|3506.2|3494.2|3507.2|3495.2|3506.2|3494.2|0
1624441800000|2021-06-23 09:50:00|3505.7|3493.7|3504.2|3492.2|3505.7|3493.7|3504.2|3492.2|0
1624441810000|2021-06-23 09:50:10|3504.7|3492.7|3504.7|3492.7|3504.7|3492.7|3504.7|3492.7|0
1624441820000|2021-06-23 09:50:20|3504.2|3492.2|3505.7|3493.7|3505.7|3493.7|3504.2|3492.2|0
1624441830000|2021-06-23 09:50:30|3504.7|3492.7|3504.7|3492.7|3504.7|3492.7|3504.2|3492.2|1
1624441840000|2021-06-23 09:50:40|3505.2|3493.2|3505.7|3493.7|3505.7|3493.7|3505.2|3493.2|0
1624441850000|2021-06-23 09:50:50|3506.2|3494.2|3509.2|3497.2|3510.2|3498.2|3506.2|3494.2|5
1624441860000|2021-06-23 09:51:00|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|0
1624441870000|2021-06-23 09:51:10|3511.1|3499.1|3511.2|3499.2|3515.2|3503.2|3510.7|3498.7|4
1624441880000|2021-06-23 09:51:20|3510.2|3498.2|3514.7|3502.7|3514.7|3502.7|3510.2|3498.2|0
1624441890000|2021-06-23 09:51:30|3513.1|3501.1|3509.6|3497.6|3514.1|3502.1|3509.6|3497.6|1
1624441900000|2021-06-23 09:51:40|3510.6|3498.6|3513.6|3501.6|3514.1|3502.1|3510.6|3498.6|0
1624441910000|2021-06-23 09:51:50|3512.6|3500.6|3514.6|3502.6|3514.6|3502.6|3512.6|3500.6|4
1624441920000|2021-06-23 09:52:00|3513.2|3501.2|3513.2|3501.2|3513.2|3501.2|3513.2|3501.2|14
1624441930000|2021-06-23 09:52:10|3513.1|3501.1|3512.7|3500.7|3513.1|3501.1|3512.6|3500.6|0
1624441940000|2021-06-23 09:52:20|3512.2|3500.2|3512.7|3500.7|3513.2|3501.2|3512.2|3500.2|2
1624441950000|2021-06-23 09:52:30|3512.2|3500.2|3512.1|3500.1|3512.2|3500.2|3512.1|3500.1|0
1624441960000|2021-06-23 09:52:40|3512.2|3500.2|3512.1|3500.1|3512.6|3500.6|3512.1|3500.1|2
1624441970000|2021-06-23 09:52:50|3512.6|3500.6|3516.1|3504.1|3516.1|3504.1|3511.6|3499.6|18
1624441980000|2021-06-23 09:53:00|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3
1624441990000|2021-06-23 09:53:10|3516.1|3504.1|3515.1|3503.1|3516.1|3504.1|3515.1|3503.1|0
1624442000000|2021-06-23 09:53:20|3520.1|3504.1|3517.1|3505.1|3520.2|3507.1|3515.7|3503.7|3
1624442010000|2021-06-23 09:53:30|3517.6|3505.6|3517.6|3505.6|3518.6|3506.6|3516.6|3504.6|0
1624442020000|2021-06-23 09:53:40|3517.1|3505.1|3517.1|3505.1|3517.6|3505.6|3516.1|3504.1|3
1624442030000|2021-06-23 09:53:50|3516.6|3504.6|3516.1|3504.1|3516.6|3504.6|3516.1|3504.1|0
1624442040000|2021-06-23 09:54:00|3516.6|3504.6|3516.1|3504.1|3517.1|3505.1|3516.1|3504.1|1
1624442050000|2021-06-23 09:54:10|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|0
1624442060000|2021-06-23 09:54:20|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|0
1624442070000|2021-06-23 09:54:30|3515.6|3503.6|3513.6|3501.6|3515.6|3503.6|3513.6|3501.6|0
1624442080000|2021-06-23 09:54:40|3513.1|3501.1|3513.1|3501.1|3513.1|3501.1|3513.1|3501.1|0
1624442100000|2021-06-23 09:55:00|3512.6|3500.6|3511.1|3499.1|3512.6|3500.6|3511.1|3499.1|0
1624442110000|2021-06-23 09:55:10|3509.6|3497.6|3510.1|3498.1|3510.6|3498.6|3509.6|3497.6|0
1624442130000|2021-06-23 09:55:30|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|6
1624442150000|2021-06-23 09:55:50|||||||||3
1624442160000|2021-06-23 09:56:00|3509.6|3497.6|3511.1|3499.1|3511.1|3499.1|3509.6|3497.6|12
1624442170000|2021-06-23 09:56:10|3511.6|3499.6|3512.1|3500.1|3513.6|3501.6|3510.1|3498.1|4
1624442180000|2021-06-23 09:56:20|3512.6|3500.6|3514.1|3502.1|3514.1|3502.1|3512.6|3500.6|10
1624442190000|2021-06-23 09:56:30|3513.6|3501.6|3515.1|3503.1|3515.6|3503.6|3513.6|3501.6|8
1624442200000|2021-06-23 09:56:40|3515.6|3503.6|3516.6|3504.6|3517.6|3505.6|3515.6|3503.6|4
1624442210000|2021-06-23 09:56:50|3517.1|3505.1|3514.2|3502.2|3517.6|3505.6|3514.2|3502.2|12
1624442220000|2021-06-23 09:57:00|3515.6|3503.6|3516.6|3504.6|3517.1|3505.1|3515.2|3503.2|28
1624442230000|2021-06-23 09:57:10|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|0
1624442240000|2021-06-23 09:57:20|3515.2|3503.2|3512.2|3500.2|3515.2|3503.2|3511.7|3499.7|14
1624442250000|2021-06-23 09:57:30|3512.7|3500.7|3514.7|3502.7|3514.7|3502.7|3512.2|3500.2|0
1624442260000|2021-06-23 09:57:40|3515.6|3503.6|3516.1|3504.1|3516.7|3504.7|3513.6|3501.6|2
1624442270000|2021-06-23 09:57:50|3514.7|3502.7|3514.7|3502.7|3516.1|3504.1|3514.6|3502.6|0
1624442280000|2021-06-23 09:58:00|3514.6|3502.6|3513.2|3501.2|3515.6|3503.6|3513.2|3501.2|0
1624442290000|2021-06-23 09:58:10|3513.6|3501.6|3514.1|3502.1|3515.1|3503.1|3513.2|3501.2|1
1624442310000|2021-06-23 09:58:30|3513.2|3501.2|3513.2|3501.2|3513.2|3501.2|3513.2|3501.2|0
1624442320000|2021-06-23 09:58:40|3512.7|3500.7|3513.7|3501.7|3513.7|3501.7|3512.7|3500.7|14
1624442330000|2021-06-23 09:58:50|3512.7|3500.7|3511.7|3499.7|3513.2|3501.2|3511.7|3499.7|0
1624442340000|2021-06-23 09:59:00|3511.2|3499.2|3508.7|3496.7|3511.2|3499.2|3508.7|3496.7|17
1624442350000|2021-06-23 09:59:10|3512.2|3500.2|3512.7|3500.7|3513.2|3501.2|3511.2|3499.2|28
1624442360000|2021-06-23 09:59:20|3513.2|3501.2|3514.2|3502.2|3514.2|3502.2|3510.7|3498.7|17
1624442370000|2021-06-23 09:59:30|3513.2|3501.2|3516|3504|3516.1|3504.1|3511.7|3499.7|23
1624442380000|2021-06-23 09:59:40|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|3515|3503|0
1624442390000|2021-06-23 09:59:50|3515|3503|3515|3503|3515|3503|3512|3500|2
1624501800000|2021-06-24 02:30:00|3471.2|3459.2|3471.2|3459.2|3471.7|3459.7|3470.2|3458.2|1
1624501810000|2021-06-24 02:30:10|3471.7|3459.7|3474.2|3462.2|3474.2|3462.2|3471.7|3459.7|1
1624501820000|2021-06-24 02:30:20|3473.2|3461.2|3478.2|3462.2|3478.2|3462.7|3472.7|3460.7|0
1624501830000|2021-06-24 02:30:30|3477.7|3461.7|3477.7|3465.7|3477.7|3465.7|3475.2|3461.7|1
1624501840000|2021-06-24 02:30:40|3480.7|3464.7|3481.2|3469.2|3481.2|3469.2|3477.2|3464.7|0
1624501850000|2021-06-24 02:30:50|3481.7|3469.7|3480.2|3468.2|3481.7|3469.7|3480.2|3468.2|0
1624501860000|2021-06-24 02:31:00|3480.7|3468.7|3481.7|3469.7|3481.7|3469.7|3480.7|3468.7|2
1624501870000|2021-06-24 02:31:10|3481.2|3469.2|3483.2|3471.2|3485.2|3473.2|3479.7|3467.7|0
1624501880000|2021-06-24 02:31:20|3482.7|3470.7|3480.7|3468.7|3482.7|3470.7|3480.7|3468.7|0
1624501890000|2021-06-24 02:31:30|3480.2|3468.2|3477.7|3465.7|3480.2|3468.2|3477.7|3465.7|1
1624501900000|2021-06-24 02:31:40|3476.7|3464.7|3471.2|3459.2|3476.7|3464.7|3471.2|3459.2|1
1624501910000|2021-06-24 02:31:50|3470.7|3458.7|3475.2|3463.2|3475.2|3463.2|3470.7|3458.7|0
1624501920000|2021-06-24 02:32:00|3474.2|3462.2|3479.7|3467.7|3480.2|3468.2|3474.2|3462.2|3
1624501930000|2021-06-24 02:32:10|3479.2|3467.2|3480.2|3468.2|3480.7|3468.7|3479.2|3467.2|1
1624501940000|2021-06-24 02:32:20|3480.7|3468.7|3478.2|3466.2|3480.7|3468.7|3478.2|3466.2|0
1624501950000|2021-06-24 02:32:30|3478.7|3466.7|3478.2|3466.2|3478.7|3466.7|3478.2|3466.2|0
1624501960000|2021-06-24 02:32:40|3477.7|3465.7|3479.7|3467.7|3479.7|3467.7|3477.7|3465.7|0
1624501970000|2021-06-24 02:32:50|3480.2|3468.2|3481.7|3469.7|3481.7|3469.7|3480.2|3468.2|0
1624501990000|2021-06-24 02:33:10|3481.2|3469.2|3481.7|3469.7|3482.7|3470.7|3481.2|3469.2|0
1624502000000|2021-06-24 02:33:20|3482.2|3470.2|3484.2|3472.2|3484.2|3472.2|3482.2|3470.2|0
1624502010000|2021-06-24 02:33:30|3482.7|3470.7|3481.7|3469.7|3482.7|3470.7|3481.7|3469.7|0
1624502020000|2021-06-24 02:33:40|3483.2|3471.2|3483.2|3471.2|3483.2|3471.2|3482.7|3470.7|0
1624502030000|2021-06-24 02:33:50|3482.7|3470.7|3482.2|3470.2|3483.2|3471.2|3482.2|3470.2|0
1624502040000|2021-06-24 02:34:00|3481.7|3469.7|3478.2|3466.2|3481.7|3469.7|3478.2|3466.2|3
1624502050000|2021-06-24 02:34:10|3477.7|3465.7|3478.2|3466.2|3478.2|3466.2|3476.7|3464.7|2
1624502060000|2021-06-24 02:34:20|3477.7|3465.7|3480.2|3468.2|3480.2|3468.2|3477.7|3465.7|0
1624502070000|2021-06-24 02:34:30|3480.7|3468.7|3480.7|3468.7|3480.7|3468.7|3480.7|3468.7|0
1624502100000|2021-06-24 02:35:00|3481.7|3469.7|3483.7|3471.7|3483.7|3471.7|3481.7|3469.7|0
1624502110000|2021-06-24 02:35:10|3484.2|3472.2|3486.2|3474.2|3486.7|3474.7|3484.2|3472.2|6
1624502120000|2021-06-24 02:35:20|3485.2|3473.2|3482.7|3470.7|3486.7|3474.7|3482.7|3470.7|11
1624502130000|2021-06-24 02:35:30|3483.7|3471.7|3484.2|3472.2|3486.7|3473.7|3483.2|3470.7|2
1624502140000|2021-06-24 02:35:40|3486.2|3474.2|3484.7|3472.7|3486.2|3474.2|3484.2|3472.2|5
1624502150000|2021-06-24 02:35:50|3486.7|3474.7|3487.7|3475.7|3487.7|3475.7|3486.7|3474.7|1
1624502160000|2021-06-24 02:36:00|3487.2|3475.2|3489.2|3477.2|3489.7|3477.7|3487.2|3475.2|0
1624502170000|2021-06-24 02:36:10|3488.7|3476.7|3489.2|3477.2|3490.7|3478.7|3488.7|3476.7|2
1624502180000|2021-06-24 02:36:20|3488.7|3476.7|3488.2|3476.2|3489.7|3477.7|3487.7|3475.7|0
1624502190000|2021-06-24 02:36:30|3490.2|3478.2|3486.7|3474.7|3490.2|3478.2|3486.7|3474.7|4
1624502200000|2021-06-24 02:36:40|3486.2|3474.2|3484.7|3472.7|3486.2|3474.2|3484.7|3472.7|0
1624502210000|2021-06-24 02:36:50|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|3483.2|3471.2|0
1624502220000|2021-06-24 02:37:00|3485.7|3473.7|3486.7|3474.7|3486.7|3474.7|3485.7|3473.7|0
1624502250000|2021-06-24 02:37:30|3486.2|3474.2|3484.7|3472.7|3486.2|3474.2|3484.7|3472.7|0
1624502260000|2021-06-24 02:37:40|3484.2|3472.2|3482.2|3470.2|3484.2|3472.2|3482.2|3470.2|2
1624502270000|2021-06-24 02:37:50|3481.7|3469.7|3481.7|3469.7|3481.7|3469.7|3481.2|3469.2|0
1624502280000|2021-06-24 02:38:00|3481.2|3469.2|3481.2|3469.2|3481.7|3469.7|3481.2|3469.2|0
1624502290000|2021-06-24 02:38:10|3479.2|3467.2|3477.2|3465.2|3479.7|3467.7|3477.2|3465.2|3
1624502300000|2021-06-24 02:38:20|3476.2|3464.2|3476.2|3464.2|3476.2|3464.2|3476.2|3464.2|1
1624502310000|2021-06-24 02:38:30|3474.2|3462.2|3479.7|3467.7|3479.7|3467.7|3474.2|3462.2|6
1624502320000|2021-06-24 02:38:40|3481.7|3469.7|3481.7|3469.7|3482.2|3470.2|3481.7|3469.7|2
1624502330000|2021-06-24 02:38:50|3482.2|3470.2|3481.2|3469.2|3482.2|3470.2|3481.2|3469.2|0
1624502340000|2021-06-24 02:39:00|3479.7|3467.7|3479.2|3467.2|3479.7|3467.7|3478.7|3466.7|0
1624502350000|2021-06-24 02:39:10|3479.7|3467.7|3480.2|3468.2|3480.2|3468.2|3479.7|3467.7|0
1624502360000|2021-06-24 02:39:20|3479.7|3467.7|3477.7|3465.7|3479.7|3467.7|3477.7|3465.7|0
1624502380000|2021-06-24 02:39:40|3477.2|3465.2|3479.2|3467.2|3479.2|3467.2|3477.2|3465.2|3
1624502390000|2021-06-24 02:39:50|3478.2|3466.2|3477.2|3465.2|3478.7|3466.7|3477.2|3465.2|5
1624502400000|2021-06-24 02:40:00|3478.2|3466.2|3477.2|3465.2|3478.2|3466.2|3477.2|3465.2|3
1624502410000|2021-06-24 02:40:10|3478.2|3466.2|3477.7|3465.7|3478.2|3466.2|3477.7|3465.7|0
1624502420000|2021-06-24 02:40:20|3478.2|3466.2|3477.2|3465.2|3478.2|3466.2|3477.2|3465.2|3
1624502430000|2021-06-24 02:40:30|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|1
1624502440000|2021-06-24 02:40:40|3477.2|3465.2|3474.7|3462.7|3477.2|3465.2|3474.7|3462.7|2
1624502450000|2021-06-24 02:40:50|3474.2|3462.2|3471.7|3459.7|3474.2|3462.2|3471.7|3459.7|6
1624502460000|2021-06-24 02:41:00|3472.2|3460.2|3472.2|3460.2|3472.2|3460.2|3471.7|3459.7|3
1624502470000|2021-06-24 02:41:10|3471.7|3459.7|3472.2|3460.2|3474.7|3462.7|3471.7|3459.7|0
1624502480000|2021-06-24 02:41:20|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|18
1624502490000|2021-06-24 02:41:30|||||||||1
1624502500000|2021-06-24 02:41:40|3472.2|3460.2|3471.7|3459.7|3472.2|3460.2|3471.7|3459.7|2
1624502510000|2021-06-24 02:41:50|3471.2|3459.2|3466.7|3454.7|3471.2|3459.2|3466.7|3454.7|51
1624502520000|2021-06-24 02:42:00|3467.2|3455.2|3468.2|3456.2|3468.2|3456.2|3466.7|3454.7|0
1624502530000|2021-06-24 02:42:10|3468.7|3456.7|3471.2|3459.2|3471.2|3459.2|3467.7|3455.7|6
1624502540000|2021-06-24 02:42:20|||||||||4
1624502550000|2021-06-24 02:42:30|3469.7|3457.7|3469.7|3457.7|3469.7|3457.7|3469.2|3457.2|1
1624502560000|2021-06-24 02:42:40|3470.7|3458.7|3470.2|3458.2|3472.2|3460.2|3469.7|3457.7|14
1624502570000|2021-06-24 02:42:50|3473.2|3461.2|3475.2|3463.2|3475.2|3463.2|3469.7|3457.7|24
1624502580000|2021-06-24 02:43:00|3476.2|3464.2|3476.2|3464.2|3478.7|3466.7|3476.2|3464.2|12
1624502590000|2021-06-24 02:43:10|3480.2|3468.2|3478.7|3466.7|3480.2|3468.2|3476.7|3464.7|14
1624502600000|2021-06-24 02:43:20|3479.7|3467.7|3482.7|3470.7|3482.7|3470.7|3478.2|3466.2|12
1624502610000|2021-06-24 02:43:30|3482.2|3470.2|3480.2|3468.2|3482.2|3470.2|3479.2|3467.2|10
1624502620000|2021-06-24 02:43:40|3479.2|3467.2|3478.7|3466.7|3480.2|3468.2|3477.2|3465.2|9
1624502630000|2021-06-24 02:43:50|3479.2|3467.2|3479.2|3467.2|3479.2|3467.2|3478.7|3466.7|0
1624502640000|2021-06-24 02:44:00|3479.7|3467.7|3477.7|3465.7|3479.7|3467.7|3477.7|3465.7|4
1624502650000|2021-06-24 02:44:10|3477.2|3465.2|3477.2|3465.2|3477.7|3465.7|3476.7|3464.7|9
1624502660000|2021-06-24 02:44:20|3476.2|3464.2|3474.7|3462.7|3476.2|3464.2|3474.7|3462.7|4
1624502670000|2021-06-24 02:44:30|3474.2|3462.2|3474.7|3462.7|3474.7|3462.7|3474.2|3462.2|6
1624502680000|2021-06-24 02:44:40|3474.2|3462.2|3472.2|3460.2|3474.2|3462.2|3470.7|3458.7|4
1624502690000|2021-06-24 02:44:50|3473.7|3461.7|3476.7|3464.7|3476.7|3464.7|3473.7|3461.7|2
1624502700000|2021-06-24 02:45:00|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|1
1624502710000|2021-06-24 02:45:10|3474.7|3462.7|3469.7|3457.7|3474.7|3462.7|3469.7|3457.7|5
1624502720000|2021-06-24 02:45:20|3470.2|3458.2|3470.2|3458.2|3470.7|3458.7|3469.2|3457.2|1
1624502730000|2021-06-24 02:45:30|3469.7|3457.7|3468.2|3456.2|3470.2|3458.2|3468.2|3456.2|1
1624502740000|2021-06-24 02:45:40|3468.7|3456.7|3469.2|3457.2|3470.2|3458.2|3468.7|3456.7|1
1624502750000|2021-06-24 02:45:50|3469.7|3457.7|3470.2|3458.2|3470.2|3458.2|3469.7|3457.7|3
1624502760000|2021-06-24 02:46:00|3473.2|3461.2|3470.2|3458.2|3473.2|3461.2|3469.2|3457.2|1
1624502770000|2021-06-24 02:46:10|3471.2|3459.2|3467.2|3455.2|3471.2|3459.2|3467.2|3455.2|0
1624502780000|2021-06-24 02:46:20|3466.7|3454.7|3463.7|3451.7|3466.7|3454.7|3462.7|3450.7|56
1624502790000|2021-06-24 02:46:30|3464.2|3452.2|3470.7|3458.7|3470.7|3458.7|3464.2|3452.2|3
1624502800000|2021-06-24 02:46:40|3471.2|3459.2|3468.2|3456.2|3472.2|3460.2|3468.2|3456.2|1
1624502810000|2021-06-24 02:46:50|3468.7|3456.7|3464.2|3452.2|3468.7|3456.7|3464.2|3452.2|2
1624502820000|2021-06-24 02:47:00|3464.7|3452.7|3465.2|3453.2|3465.2|3453.2|3464.2|3452.2|0
1624502830000|2021-06-24 02:47:10|3467.7|3455.7|3468.2|3456.2|3469.2|3457.2|3467.7|3455.7|7
1624502840000|2021-06-24 02:47:20|3468.7|3456.7|3467.7|3455.7|3468.7|3456.7|3466.2|3454.2|3
1624502850000|2021-06-24 02:47:30|3468.7|3456.7|3469.7|3457.7|3470.2|3458.2|3468.2|3456.2|0
1624502860000|2021-06-24 02:47:40|3470.2|3458.2|3468.2|3456.2|3470.7|3458.7|3468.2|3456.2|12
1624502870000|2021-06-24 02:47:50|3467.7|3455.7|3466.2|3454.2|3468.7|3456.7|3466.2|3454.2|2
1624502880000|2021-06-24 02:48:00|3464.2|3452.2|3462.7|3450.7|3464.2|3452.2|3462.7|3450.7|7
1624502890000|2021-06-24 02:48:10|3462.2|3450.2|3463.7|3451.7|3463.7|3451.7|3462.2|3450.2|5
1624502900000|2021-06-24 02:48:20|3464.2|3452.2|3463.2|3451.2|3465.7|3453.7|3463.2|3451.2|7
1624502910000|2021-06-24 02:48:30|3465.2|3453.2|3465.2|3453.2|3465.7|3453.7|3465.2|3453.2|1
1624502920000|2021-06-24 02:48:40|3464.7|3452.7|3464.2|3452.2|3464.7|3452.7|3463.2|3451.2|10
1624502930000|2021-06-24 02:48:50|3463.2|3451.2|3463.7|3451.7|3463.7|3451.7|3462.7|3450.7|4
1624502940000|2021-06-24 02:49:00|3462.7|3450.7|3462.7|3450.7|3463.2|3451.2|3462.7|3450.7|9
1624502950000|2021-06-24 02:49:10|3463.2|3451.2|3463.7|3451.7|3463.7|3451.7|3462.2|3450.2|3
1624502960000|2021-06-24 02:49:20|3464.2|3452.2|3463.7|3451.7|3464.2|3452.2|3463.7|3451.7|11
1624502970000|2021-06-24 02:49:30|3463.2|3451.2|3463.2|3451.2|3463.2|3451.2|3462.7|3450.7|0
1624502980000|2021-06-24 02:49:40|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3463.2|3451.2|0
1624502990000|2021-06-24 02:49:50|3463.2|3451.2|3462.7|3450.7|3463.2|3451.2|3462.7|3450.7|5
1624503000000|2021-06-24 02:50:00|3462.2|3450.2|3460.7|3448.7|3462.2|3450.2|3460.7|3448.7|0
1624503010000|2021-06-24 02:50:10|3460.2|3448.2|3459.7|3447.7|3460.2|3448.2|3459.7|3447.7|0
1624503020000|2021-06-24 02:50:20|3459.2|3447.2|3459.7|3447.7|3459.7|3447.7|3459.2|3447.2|0
1624503030000|2021-06-24 02:50:30|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1624503040000|2021-06-24 02:50:40|3459.7|3447.7|3458.7|3446.7|3459.7|3447.7|3458.7|3446.7|6
1624503050000|2021-06-24 02:50:50|3459.2|3447.2|3460.2|3448.2|3460.2|3448.2|3459.2|3447.2|2
1624503060000|2021-06-24 02:51:00|3460.7|3448.7|3460.2|3448.2|3460.7|3448.7|3460.2|3448.2|2
1624503070000|2021-06-24 02:51:10|3461.2|3449.2|3460.2|3448.2|3461.2|3449.2|3460.2|3448.2|12
1624503080000|2021-06-24 02:51:20|3459.2|3447.2|3459.7|3447.7|3459.7|3447.7|3459.2|3447.2|8
1624503090000|2021-06-24 02:51:30|3460.2|3448.2|3460.7|3448.7|3460.7|3448.7|3460.2|3448.2|6
1624503100000|2021-06-24 02:51:40|3461.2|3449.2|3461.7|3449.7|3461.7|3449.7|3460.7|3448.7|15
1624503110000|2021-06-24 02:51:50|||||||||1
1624503120000|2021-06-24 02:52:00|3462.2|3450.2|3462.2|3450.2|3462.7|3450.7|3461.7|3449.7|7
1624503130000|2021-06-24 02:52:10|3463.2|3451.2|3463.7|3451.7|3463.7|3451.7|3463.2|3451.2|8
1624503140000|2021-06-24 02:52:20|3463.2|3451.2|3465.2|3453.2|3465.2|3453.2|3463.2|3451.2|55
1624503150000|2021-06-24 02:52:30|3464.2|3452.2|3467.7|3455.7|3468.2|3456.2|3464.2|3452.2|19
1624503160000|2021-06-24 02:52:40|3467.2|3455.2|3468.2|3456.2|3468.2|3456.2|3466.2|3454.2|15
1624503170000|2021-06-24 02:52:50|3468.7|3456.7|3469.7|3457.7|3470.7|3458.7|3468.7|3456.7|5
1624503180000|2021-06-24 02:53:00|3469.2|3457.2|3468.2|3456.2|3469.2|3457.2|3466.7|3454.7|19
1624503190000|2021-06-24 02:53:10|3467.7|3455.7|3467.2|3455.2|3467.7|3455.7|3467.2|3455.2|0
1624503200000|2021-06-24 02:53:20|3465.7|3453.7|3466.2|3454.2|3466.2|3454.2|3465.2|3453.2|1
1624503210000|2021-06-24 02:53:30|3465.7|3453.7|3464.7|3452.7|3465.7|3453.7|3464.7|3452.7|0
1624503220000|2021-06-24 02:53:40|3464.2|3452.2|3465.2|3453.2|3465.2|3453.2|3464.2|3452.2|1
1624503230000|2021-06-24 02:53:50|3465.7|3453.7|3463.2|3451.2|3465.7|3453.7|3463.2|3451.2|2
1624503240000|2021-06-24 02:54:00|3462.7|3450.7|3461.2|3449.2|3462.7|3450.7|3461.2|3449.2|1
1624503250000|2021-06-24 02:54:10|3460.7|3448.7|3459.7|3447.7|3460.7|3448.7|3459.7|3447.7|1
1624503260000|2021-06-24 02:54:20|3457.2|3445.2|3456.7|3444.7|3457.7|3445.7|3456.2|3444.2|2
1624503270000|2021-06-24 02:54:30|3456.2|3444.2|3456.7|3444.7|3456.7|3444.7|3456.2|3444.2|1
1624503280000|2021-06-24 02:54:40|3457.2|3445.2|3460.2|3448.2|3460.2|3448.2|3456.7|3444.7|12
1624503290000|2021-06-24 02:54:50|3459.7|3447.7|3459.2|3447.2|3459.7|3447.7|3457.7|3445.7|0
1624503300000|2021-06-24 02:55:00|3458.2|3446.2|3458.2|3446.2|3459.7|3447.7|3456.2|3444.2|13
1624503310000|2021-06-24 02:55:10|3457.7|3445.7|3456.7|3444.7|3458.7|3446.7|3456.7|3444.7|0
1624503320000|2021-06-24 02:55:20|3457.2|3445.2|3456.2|3444.2|3457.2|3445.2|3456.2|3444.2|21
1624503330000|2021-06-24 02:55:30|3456.7|3444.7|3456.2|3444.2|3456.7|3444.7|3456.2|3444.2|14
1624503340000|2021-06-24 02:55:40|3456.7|3444.7|3457.2|3445.2|3457.2|3445.2|3456.2|3444.2|8
1624503350000|2021-06-24 02:55:50|3457.7|3445.7|3457.2|3445.2|3457.7|3445.7|3456.7|3444.7|5
1624503360000|2021-06-24 02:56:00|3456.7|3444.7|3456.7|3444.7|3456.7|3444.7|3456.2|3444.2|0
1624503370000|2021-06-24 02:56:10|3457.2|3445.2|3453.7|3441.7|3458.1|3446.1|3453.7|3440.7|6
1624503380000|2021-06-24 02:56:20|3454.2|3442.2|3454.7|3442.7|3454.7|3442.7|3454.2|3442.2|2
1624503390000|2021-06-24 02:56:30|3455.2|3443.2|3458.7|3446.7|3458.7|3446.7|3455.2|3443.2|0
1624503400000|2021-06-24 02:56:40|3457.7|3445.7|3459.7|3447.7|3459.7|3447.7|3457.7|3445.7|22
1624503410000|2021-06-24 02:56:50|3460.2|3448.2|3461.2|3449.2|3461.7|3449.7|3460.2|3448.2|10
1624503420000|2021-06-24 02:57:00|3460.7|3448.7|3458.2|3446.2|3460.7|3448.7|3458.2|3446.2|0
1624503430000|2021-06-24 02:57:10|3457.7|3445.7|3457.2|3445.2|3457.7|3445.7|3457.2|3445.2|0
1624503440000|2021-06-24 02:57:20|3456.7|3444.7|3457.2|3445.2|3457.2|3445.2|3456.7|3444.7|2
1624503450000|2021-06-24 02:57:30|3456.7|3444.7|3455.2|3443.2|3456.7|3444.7|3454.7|3442.7|0
1624503460000|2021-06-24 02:57:40|3455.7|3443.7|3457.7|3445.7|3457.7|3445.7|3455.7|3443.7|3
1624503470000|2021-06-24 02:57:50|3457.2|3445.2|3457.2|3445.2|3457.2|3445.2|3457.2|3445.2|0
1624503480000|2021-06-24 02:58:00|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|0
1624503490000|2021-06-24 02:58:10|3456.2|3444.2|3456.2|3444.2|3456.2|3444.2|3456.2|3444.2|1
1624503500000|2021-06-24 02:58:20|||||||||1
1624503530000|2021-06-24 02:58:50|||||||||2
1624503550000|2021-06-24 02:59:10|3455.7|3443.7|3454.7|3442.7|3455.7|3443.7|3454.7|3442.7|9
1624503560000|2021-06-24 02:59:20|3455.2|3443.2|3455.7|3443.7|3455.7|3443.7|3455.2|3443.2|0
1624503570000|2021-06-24 02:59:30|3455.2|3443.2|3455.2|3443.2|3455.2|3443.2|3455.2|3443.2|0
1624503590000|2021-06-24 02:59:50|||||||||2
1624503610000|2021-06-24 03:00:10|3455.7|3443.7|3457.7|3445.7|3457.7|3445.7|3455.7|3443.7|2
1624503620000|2021-06-24 03:00:20|3457.2|3445.2|3457.7|3445.7|3457.7|3445.7|3456.2|3444.2|5
1624503630000|2021-06-24 03:00:30|3459.2|3447.2|3460.7|3448.7|3460.7|3448.7|3458.2|3446.2|11
1624503640000|2021-06-24 03:00:40|3461.2|3449.2|3461.7|3449.7|3461.7|3449.7|3461.2|3449.2|5
1624503650000|2021-06-24 03:00:50|3459.7|3447.7|3459.2|3447.2|3459.7|3447.7|3459.2|3447.2|3
1624503670000|2021-06-24 03:01:10|3459.7|3447.7|3459.2|3447.2|3459.7|3447.7|3459.2|3447.2|0
1624503680000|2021-06-24 03:01:20|3458.2|3446.2|3458.2|3446.2|3459.2|3447.2|3458.2|3446.2|0
1624503690000|2021-06-24 03:01:30|3457.2|3445.2|3458.2|3446.2|3458.2|3446.2|3457.2|3445.2|0
1624503700000|2021-06-24 03:01:40|3457.7|3445.7|3456.2|3444.2|3458.2|3446.2|3455.7|3443.7|0
1624503710000|2021-06-24 03:01:50|3455.7|3443.7|3455.2|3443.2|3456.2|3444.2|3455.2|3443.2|0
1624503720000|2021-06-24 03:02:00|3455.7|3443.7|3455.7|3443.7|3456.2|3444.2|3455.2|3443.2|2
1624503730000|2021-06-24 03:02:10|3456.2|3444.2|3456.7|3444.7|3456.7|3444.7|3455.7|3443.7|0
1624503740000|2021-06-24 03:02:20|3456.2|3444.2|3460.7|3444.7|3460.7|3447.7|3456.2|3444.2|19
1624503750000|2021-06-24 03:02:30|3457.2|3445.2|3459.2|3447.2|3459.2|3447.2|3455.2|3443.2|4
1624503760000|2021-06-24 03:02:40|3459.7|3447.7|3458.7|3446.7|3460.7|3448.2|3456.7|3444.7|0
1624503770000|2021-06-24 03:02:50|3459.7|3447.7|3459.7|3447.7|3461.2|3449.2|3459.2|3447.2|1
1624503780000|2021-06-24 03:03:00|3459.2|3447.2|3461.1|3449.1|3461.1|3449.1|3459.2|3447.2|0
1624503790000|2021-06-24 03:03:10|3459.7|3447.7|3457.2|3445.2|3459.7|3447.7|3457.2|3445.2|1
1624503800000|2021-06-24 03:03:20|3458.2|3446.2|3458.7|3446.7|3458.7|3446.7|3458.2|3446.2|0
1624503810000|2021-06-24 03:03:30|3458.2|3446.2|3458.7|3446.7|3458.7|3446.7|3458.2|3446.2|0
1624503820000|2021-06-24 03:03:40|3458.2|3446.2|3459.2|3447.2|3459.2|3447.2|3458.2|3446.2|0
1624503830000|2021-06-24 03:03:50|3458.2|3446.2|3457.7|3445.7|3458.2|3446.2|3457.7|3445.7|0
1624503850000|2021-06-24 03:04:10|3458.2|3446.2|3458.7|3446.7|3458.7|3446.7|3458.2|3446.2|0
1624503860000|2021-06-24 03:04:20|3459.2|3447.2|3459.7|3447.7|3459.7|3447.7|3458.7|3446.7|10
1624503870000|2021-06-24 03:04:30|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1624503880000|2021-06-24 03:04:40|3460.7|3448.7|3459.7|3447.7|3460.7|3448.7|3459.7|3447.7|4
1624503890000|2021-06-24 03:04:50|3460.1|3448.1|3459.6|3447.6|3460.1|3448.1|3458.7|3446.7|0
1624503900000|2021-06-24 03:05:00|3459.2|3447.2|3459.7|3447.7|3459.7|3447.7|3459.1|3447.1|0
1624503910000|2021-06-24 03:05:10|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|11
1624503920000|2021-06-24 03:05:20|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3460.6|3448.6|6
1624503930000|2021-06-24 03:05:30|3461.6|3449.6|3462.1|3450.1|3462.1|3450.1|3461.6|3449.6|10
1624503940000|2021-06-24 03:05:40|3461.6|3449.6|3463.1|3451.1|3463.1|3451.1|3461.6|3449.6|11
1624503950000|2021-06-24 03:05:50|||||||||9
1624503960000|2021-06-24 03:06:00|3463.6|3451.6|3464.6|3452.6|3464.6|3452.6|3463.6|3451.6|10
1624503970000|2021-06-24 03:06:10|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|18
1624503980000|2021-06-24 03:06:20|||||||||6
1624503990000|2021-06-24 03:06:30|3464.1|3452.1|3466.1|3454.1|3466.1|3454.1|3464.1|3452.1|11
1624504000000|2021-06-24 03:06:40|3466.6|3454.6|3466.6|3454.6|3467.1|3455.1|3466.6|3454.6|4
1624504010000|2021-06-24 03:06:50|3467.1|3455.1|3466.6|3454.6|3467.1|3455.1|3465.1|3453.1|2
1624504020000|2021-06-24 03:07:00|3466.1|3454.1|3466.6|3454.6|3466.6|3454.6|3466.1|3454.1|2
1624504030000|2021-06-24 03:07:10|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3464.6|3452.6|1
1624504040000|2021-06-24 03:07:20|3466.6|3454.6|3466.6|3454.6|3467.1|3455.1|3466.6|3454.6|0
1624504050000|2021-06-24 03:07:30|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3466.6|3454.6|0
1624504060000|2021-06-24 03:07:40|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|5
1624504070000|2021-06-24 03:07:50|||||||||3
1624504090000|2021-06-24 03:08:10|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|0
1624504100000|2021-06-24 03:08:20|3465.6|3453.6|3465.1|3453.1|3465.6|3453.6|3464.6|3452.6|1
1624504110000|2021-06-24 03:08:30|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|0
1624504120000|2021-06-24 03:08:40|3465.1|3453.1|3464.6|3452.6|3465.6|3453.6|3464.1|3452.1|1
1624504130000|2021-06-24 03:08:50|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3
1624504150000|2021-06-24 03:09:10|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|5
1624504160000|2021-06-24 03:09:20|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|0
1624504180000|2021-06-24 03:09:40|3465.6|3453.6|3464.6|3452.6|3465.6|3453.6|3464.6|3452.6|0
1624504190000|2021-06-24 03:09:50|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|11
1624504200000|2021-06-24 03:10:00|3466.6|3454.6|3465.1|3453.1|3466.6|3454.6|3465.1|3453.1|3
1624504210000|2021-06-24 03:10:10|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|1
1624504220000|2021-06-24 03:10:20|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|4
1624504230000|2021-06-24 03:10:30|3464.6|3452.6|3464.6|3452.6|3465.1|3453.1|3464.6|3452.6|2
1624504240000|2021-06-24 03:10:40|3464.1|3452.1|3463.1|3451.1|3464.1|3452.1|3463.1|3451.1|1
1624504250000|2021-06-24 03:10:50|3463.6|3451.6|3464.6|3452.6|3464.6|3452.6|3463.6|3451.6|2
1624504260000|2021-06-24 03:11:00|3464.1|3452.1|3464.6|3452.6|3464.6|3452.6|3464.1|3452.1|0
1624504270000|2021-06-24 03:11:10|3464.1|3452.1|3463.6|3451.6|3464.1|3452.1|3463.6|3451.6|0
1624504280000|2021-06-24 03:11:20|3463.1|3451.1|3463.6|3451.6|3464.6|3452.6|3463.1|3451.1|0
1624504290000|2021-06-24 03:11:30|3464.1|3452.1|3464.1|3452.1|3464.6|3452.6|3463.6|3451.6|0
1624504300000|2021-06-24 03:11:40|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.1|3452.1|18
1624504310000|2021-06-24 03:11:50|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|6
1624504330000|2021-06-24 03:12:10|3465.6|3453.6|3469.6|3457.6|3469.6|3457.6|3465.6|3453.6|2
1624504340000|2021-06-24 03:12:20|3470.1|3458.1|3467.1|3455.1|3470.1|3458.1|3467.1|3455.1|3
1624504350000|2021-06-24 03:12:30|3468.1|3456.1|3467.1|3455.1|3468.1|3456.1|3467.1|3455.1|2
1624504360000|2021-06-24 03:12:40|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3465.6|3453.6|6
1624504370000|2021-06-24 03:12:50|3466.6|3454.6|3467.1|3455.1|3467.1|3455.1|3465.6|3453.6|0
1624504380000|2021-06-24 03:13:00|3466.6|3454.6|3469.1|3457.1|3469.1|3457.1|3466.6|3454.6|0
1624504390000|2021-06-24 03:13:10|3468.6|3456.6|3468.6|3456.6|3469.1|3457.1|3468.6|3456.6|4
1624504400000|2021-06-24 03:13:20|3469.1|3457.1|3469.1|3457.1|3469.6|3457.6|3469.1|3457.1|1
1624504410000|2021-06-24 03:13:30|3468.6|3456.6|3471.6|3459.6|3471.6|3459.6|3468.6|3456.6|3
1624504420000|2021-06-24 03:13:40|3473.1|3461.1|3469.6|3457.6|3473.1|3461.1|3469.6|3457.6|3
1624504430000|2021-06-24 03:13:50|3470.6|3458.6|3471.1|3459.1|3471.1|3459.1|3470.6|3458.6|2
1624504440000|2021-06-24 03:14:00|3470.6|3458.6|3471.1|3459.1|3471.1|3459.1|3470.6|3458.6|4
1624504450000|2021-06-24 03:14:10|3470.6|3458.6|3470.6|3458.6|3471.1|3459.1|3470.6|3458.6|1
1624504460000|2021-06-24 03:14:20|3470.1|3458.1|3469.1|3457.1|3470.1|3458.1|3469.1|3457.1|7
1624504480000|2021-06-24 03:14:40|3468.6|3456.6|3469.1|3457.1|3469.1|3457.1|3468.6|3456.6|5
1624504490000|2021-06-24 03:14:50|3469.6|3457.6|3469.6|3457.6|3469.6|3457.6|3469.6|3457.6|1
1624504500000|2021-06-24 03:15:00|3469.1|3457.1|3469.1|3457.1|3469.1|3457.1|3469.1|3457.1|0
1624504510000|2021-06-24 03:15:10|3468.6|3456.6|3468.6|3456.6|3468.6|3456.6|3468.6|3456.6|0
1624504520000|2021-06-24 03:15:20|3467.1|3455.1|3465.6|3453.6|3467.1|3455.1|3465.1|3453.1|1
1624504530000|2021-06-24 03:15:30|3465.1|3453.1|3466.1|3454.1|3467.1|3455.1|3464.6|3452.6|0
1624504540000|2021-06-24 03:15:40|3465.6|3453.6|3464.6|3452.6|3465.6|3453.6|3464.6|3452.6|0
1624504550000|2021-06-24 03:15:50|3465.1|3453.1|3464.6|3452.6|3465.6|3453.6|3464.6|3452.6|0
1624504560000|2021-06-24 03:16:00|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|0
1624504570000|2021-06-24 03:16:10|3463.6|3451.6|3465.1|3453.1|3465.1|3453.1|3463.6|3451.6|0
1624504580000|2021-06-24 03:16:20|3464.6|3452.6|3465.6|3453.6|3465.6|3453.6|3464.6|3452.6|0
1624504600000|2021-06-24 03:16:40|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3464.6|3452.6|0
1624504610000|2021-06-24 03:16:50|3464.6|3452.6|3465.6|3453.6|3465.6|3453.6|3464.6|3452.6|0
1624504620000|2021-06-24 03:17:00|3465.1|3453.1|3466.1|3454.1|3466.1|3454.1|3465.1|3453.1|1
1624504630000|2021-06-24 03:17:10|3465.1|3453.1|3462.6|3450.6|3465.1|3453.1|3462.6|3450.6|4
1624504640000|2021-06-24 03:17:20|3462.1|3450.1|3464.1|3452.1|3464.1|3452.1|3462.1|3450.1|1
1624504650000|2021-06-24 03:17:30|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.1|3452.1|0
1624504660000|2021-06-24 03:17:40|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3464.6|3452.6|2
1624504670000|2021-06-24 03:17:50|3464.6|3452.6|3464.6|3452.6|3465.1|3453.1|3464.6|3452.6|0
1624504680000|2021-06-24 03:18:00|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|0
1624504690000|2021-06-24 03:18:10|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|3464.6|3452.6|0
1624504700000|2021-06-24 03:18:20|3465.1|3453.1|3464.6|3452.6|3465.1|3453.1|3464.6|3452.6|0
1624504720000|2021-06-24 03:18:40|3464.1|3452.1|3463.6|3451.6|3464.1|3452.1|3463.1|3451.1|0
1624504740000|2021-06-24 03:19:00|3461.1|3449.1|3461.6|3449.6|3461.6|3449.6|3460.6|3448.6|6
1624504750000|2021-06-24 03:19:10|3462.1|3450.1|3461.1|3449.1|3462.1|3450.1|3460.6|3448.6|0
1624504760000|2021-06-24 03:19:20|3460.1|3448.1|3460.6|3448.6|3461.1|3449.1|3460.1|3448.1|0
1624504770000|2021-06-24 03:19:30|3461.1|3449.1|3461.1|3449.1|3461.6|3449.6|3461.1|3449.1|0
1624504780000|2021-06-24 03:19:40|||||||||2
1624504790000|2021-06-24 03:19:50|3460.1|3448.1|3459.6|3447.6|3460.1|3448.1|3459.6|3447.6|6
1624504800000|2021-06-24 03:20:00|3458.1|3446.1|3457.1|3445.1|3458.6|3446.6|3457.1|3445.1|13
1624504810000|2021-06-24 03:20:10|3457.6|3445.6|3459.6|3447.6|3460.1|3448.1|3457.6|3445.6|0
1624504820000|2021-06-24 03:20:20|3459.1|3447.1|3458.1|3446.1|3459.1|3447.1|3458.1|3446.1|0
1624504830000|2021-06-24 03:20:30|3457.6|3445.6|3455.1|3443.1|3457.6|3445.6|3455.1|3443.1|34
1624504840000|2021-06-24 03:20:40|3455.6|3443.6|3448.1|3436.1|3455.6|3443.6|3447.1|3435.1|29
1624504850000|2021-06-24 03:20:50|3447.6|3435.6|3449.1|3437.1|3449.1|3437.1|3445.6|3433.6|3
1624504860000|2021-06-24 03:21:00|3448.6|3436.6|3449.1|3437.1|3449.1|3437.1|3447.6|3435.6|0
1624504870000|2021-06-24 03:21:10|3448.6|3436.6|3448.1|3436.1|3448.6|3436.6|3448.1|3436.1|1
1624504880000|2021-06-24 03:21:20|3448.6|3436.6|3451.1|3439.1|3451.1|3439.1|3448.6|3436.6|0
1624504890000|2021-06-24 03:21:30|3450.6|3438.6|3451.1|3439.1|3452.6|3440.6|3450.6|3438.6|4
1624504900000|2021-06-24 03:21:40|3452.1|3440.1|3452.1|3440.1|3452.1|3440.1|3451.1|3439.1|1
1624504910000|2021-06-24 03:21:50|3450.1|3438.1|3451.1|3439.1|3452.1|3440.1|3450.1|3438.1|10
1624504920000|2021-06-24 03:22:00|3450.6|3438.6|3452.1|3440.1|3452.1|3440.1|3450.6|3438.6|1
1624504930000|2021-06-24 03:22:10|3452.6|3440.6|3453.1|3441.1|3453.1|3441.1|3452.6|3440.6|0
1624504940000|2021-06-24 03:22:20|3453.6|3441.6|3454.1|3442.1|3454.6|3442.6|3453.6|3441.6|0
1624504960000|2021-06-24 03:22:40|3454.6|3442.6|3454.1|3442.1|3454.6|3442.6|3453.6|3441.6|5
1624504970000|2021-06-24 03:22:50|3454.6|3442.6|3454.6|3442.6|3454.6|3442.6|3454.6|3442.6|1
1624504980000|2021-06-24 03:23:00|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3454.1|3442.1|0
1624504990000|2021-06-24 03:23:10|3456.1|3444.1|3454.1|3442.1|3456.1|3444.1|3453.1|3439.6|4
1624505000000|2021-06-24 03:23:20|3453.6|3441.6|3456.1|3444.1|3456.1|3444.1|3453.6|3441.6|0
1624505010000|2021-06-24 03:23:30|3454.6|3442.6|3455.1|3443.1|3455.6|3443.6|3454.6|3442.6|4
1624505020000|2021-06-24 03:23:40|3455.6|3443.6|3453.6|3441.6|3455.6|3443.6|3453.6|3441.6|0
1624505030000|2021-06-24 03:23:50|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|3453.6|3441.6|2
1624505040000|2021-06-24 03:24:00|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|0
1624505050000|2021-06-24 03:24:10|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|3450.1|3438.1|3
1624505060000|2021-06-24 03:24:20|3451.1|3439.1|3450.6|3438.6|3451.1|3439.1|3449.6|3437.6|0
1624505070000|2021-06-24 03:24:30|3451.1|3439.1|3451.1|3439.1|3451.1|3439.1|3450.6|3438.6|0
1624505090000|2021-06-24 03:24:50|3451.6|3439.6|3452.6|3440.6|3452.6|3440.6|3451.6|3439.6|0
1624505100000|2021-06-24 03:25:00|3453.1|3441.1|3454.1|3442.1|3454.1|3442.1|3452.6|3440.6|0
1624505110000|2021-06-24 03:25:10|3454.6|3442.6|3454.6|3442.6|3454.6|3442.6|3454.1|3442.1|5
1624505120000|2021-06-24 03:25:20|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|1
1624505130000|2021-06-24 03:25:30|3455.6|3443.6|3455.1|3443.1|3455.6|3443.6|3455.1|3443.1|0
1624505140000|2021-06-24 03:25:40|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|0
1624505190000|2021-06-24 03:26:30|3456.6|3444.6|3458.6|3446.6|3458.6|3446.6|3456.6|3444.6|6
1624505200000|2021-06-24 03:26:40|3459.1|3447.1|3458.6|3446.6|3459.1|3447.1|3458.6|3446.6|0
1624505210000|2021-06-24 03:26:50|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|4
1624505220000|2021-06-24 03:27:00|3458.1|3446.1|3458.1|3446.1|3458.1|3446.1|3458.1|3446.1|13
1624505230000|2021-06-24 03:27:10|3457.1|3445.1|3455.1|3443.1|3457.6|3445.6|3455.1|3443.1|1
1624505240000|2021-06-24 03:27:20|3457.1|3445.1|3458.1|3446.1|3458.1|3446.1|3457.1|3445.1|2
1624505250000|2021-06-24 03:27:30|3458.6|3446.6|3460.1|3448.1|3460.1|3448.1|3458.6|3446.6|4
1624505260000|2021-06-24 03:27:40|3461.1|3449.1|3460.1|3448.1|3461.1|3449.1|3460.1|3448.1|0
1624505270000|2021-06-24 03:27:50|3459.6|3447.6|3458.6|3446.6|3460.1|3448.1|3458.6|3446.6|0
1624505280000|2021-06-24 03:28:00|3458.1|3446.1|3457.1|3445.1|3458.1|3446.1|3457.1|3445.1|0
1624505290000|2021-06-24 03:28:10|3457.6|3445.6|3457.6|3445.6|3457.6|3445.6|3457.6|3445.6|0
1624505300000|2021-06-24 03:28:20|3458.1|3446.1|3457.6|3445.6|3458.1|3446.1|3457.6|3445.6|0
1624505310000|2021-06-24 03:28:30|3457.1|3445.1|3458.6|3446.6|3458.6|3446.6|3457.1|3445.1|0
1624505320000|2021-06-24 03:28:40|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1624505330000|2021-06-24 03:28:50|3459.6|3447.6|3459.6|3447.6|3460.6|3448.6|3459.6|3447.6|0
1624505340000|2021-06-24 03:29:00|3459.1|3447.1|3459.6|3447.6|3459.6|3447.6|3459.1|3447.1|0
1624505350000|2021-06-24 03:29:10|3459.1|3447.1|3459.6|3447.6|3459.6|3447.6|3459.1|3447.1|0
1624505360000|2021-06-24 03:29:20|3460.1|3448.1|3460.6|3448.6|3460.6|3448.6|3459.6|3447.6|0
1624505380000|2021-06-24 03:29:40|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|0
1624505390000|2021-06-24 03:29:50|3459.1|3447.1|3459.6|3447.6|3459.6|3447.6|3458.6|3446.6|3
1624505400000|2021-06-24 03:30:00|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3458.6|3446.6|3
1624505410000|2021-06-24 03:30:10|3458.6|3446.6|3460.1|3448.1|3460.1|3448.1|3458.6|3446.6|0
1624505440000|2021-06-24 03:30:40|3460.6|3448.6|3461.1|3449.1|3461.1|3449.1|3460.6|3448.6|0
1624505450000|2021-06-24 03:30:50|3461.6|3449.6|3463.1|3451.1|3463.1|3451.1|3461.6|3449.6|0
1624505460000|2021-06-24 03:31:00|3462.1|3450.1|3461.6|3449.6|3462.1|3450.1|3461.6|3449.6|0
1624505470000|2021-06-24 03:31:10|3461.1|3449.1|3461.6|3449.6|3462.1|3450.1|3461.1|3449.1|15
1624505480000|2021-06-24 03:31:20|3462.1|3450.1|3461.6|3449.6|3462.1|3450.1|3461.6|3449.6|0
1624505500000|2021-06-24 03:31:40|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1624505520000|2021-06-24 03:32:00|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624505530000|2021-06-24 03:32:10|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3461.6|3449.6|11
1624505540000|2021-06-24 03:32:20|||||||||1
1624505550000|2021-06-24 03:32:30|3462.6|3450.6|3463.1|3451.1|3463.1|3451.1|3462.6|3450.6|0
1624505560000|2021-06-24 03:32:40|3463.6|3451.6|3463.6|3451.6|3465.1|3453.1|3463.6|3451.6|0
1624505570000|2021-06-24 03:32:50|3463.1|3451.1|3463.6|3451.6|3463.6|3451.6|3462.6|3450.6|0
1624505580000|2021-06-24 03:33:00|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|0
1624505590000|2021-06-24 03:33:10|3463.6|3451.6|3463.1|3451.1|3463.6|3451.6|3463.1|3451.1|2
1624505600000|2021-06-24 03:33:20|3462.6|3450.6|3462.1|3450.1|3462.6|3450.6|3462.1|3450.1|0
1624505610000|2021-06-24 03:33:30|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1624505620000|2021-06-24 03:33:40|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|3462.1|3450.1|4
1624505630000|2021-06-24 03:33:50|3463.6|3451.6|3462.1|3450.1|3463.6|3451.6|3462.1|3450.1|0
1624505650000|2021-06-24 03:34:10|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1624505670000|2021-06-24 03:34:30|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3461.6|3449.6|0
1624505680000|2021-06-24 03:34:40|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1624505690000|2021-06-24 03:34:50|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|0
1624505700000|2021-06-24 03:35:00|3463.6|3451.6|3463.6|3451.6|3464.6|3452.6|3463.6|3451.6|0
1624505710000|2021-06-24 03:35:10|3463.1|3451.1|3462.1|3450.1|3463.1|3451.1|3462.1|3450.1|0
1624505720000|2021-06-24 03:35:20|3461.6|3449.6|3461.1|3449.1|3461.6|3449.6|3461.1|3449.1|0
1624505730000|2021-06-24 03:35:30|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624505740000|2021-06-24 03:35:40|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1624505750000|2021-06-24 03:35:50|3460.6|3448.6|3460.6|3448.6|3460.6|3448.6|3460.6|3448.6|0
1624505760000|2021-06-24 03:36:00|3461.1|3449.1|3459.6|3447.6|3461.1|3449.1|3459.6|3447.6|2
1624505770000|2021-06-24 03:36:10|3460.1|3448.1|3460.6|3448.6|3460.6|3448.6|3460.1|3448.1|4
1624505780000|2021-06-24 03:36:20|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.1|3449.1|0
1624505800000|2021-06-24 03:36:40|3462.1|3450.1|3462.6|3450.6|3462.6|3450.6|3462.1|3450.1|0
1624505810000|2021-06-24 03:36:50|3462.1|3450.1|3461.6|3449.6|3462.6|3450.6|3461.6|3449.6|0
1624505820000|2021-06-24 03:37:00|3462.1|3450.1|3461.6|3449.6|3462.6|3450.6|3461.1|3449.1|0
1624505830000|2021-06-24 03:37:10|3461.1|3449.1|3462.1|3450.1|3462.1|3450.1|3461.1|3449.1|0
1624505840000|2021-06-24 03:37:20|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624505850000|2021-06-24 03:37:30|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|0
1624505860000|2021-06-24 03:37:40|3462.6|3450.6|3462.6|3450.6|3463.1|3451.1|3462.1|3450.1|0
1624505890000|2021-06-24 03:38:10|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|0
1624505920000|2021-06-24 03:38:40|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3463.6|3451.6|0
1624505930000|2021-06-24 03:38:50|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|0
1624505940000|2021-06-24 03:39:00|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3466.6|3454.6|1
1624505950000|2021-06-24 03:39:10|3467.6|3455.6|3467.1|3455.1|3467.6|3455.6|3467.1|3455.1|9
1624505960000|2021-06-24 03:39:20|3467.6|3455.6|3466.6|3454.6|3469.1|3457.1|3466.6|3454.6|14
1624505970000|2021-06-24 03:39:30|3467.1|3455.1|3469.1|3457.1|3469.1|3457.1|3466.6|3454.6|13
1624505980000|2021-06-24 03:39:40|3468.6|3456.6|3470.6|3458.6|3470.6|3458.6|3468.1|3456.1|2
1624505990000|2021-06-24 03:39:50|3474.1|3462.1|3472.6|3460.6|3476.6|3464.6|3472.6|3460.6|8
1624506000000|2021-06-24 03:40:00|3474.1|3462.1|3475.1|3463.1|3476.6|3464.6|3472.6|3460.6|6
1624506010000|2021-06-24 03:40:10|3474.6|3462.6|3473.1|3461.1|3475.6|3463.6|3473.1|3461.1|0
1624506020000|2021-06-24 03:40:20|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|0
1624506030000|2021-06-24 03:40:30|3473.1|3461.1|3473.1|3461.1|3474.1|3462.1|3473.1|3461.1|1
1624506040000|2021-06-24 03:40:40|3473.6|3461.6|3472.6|3460.6|3473.6|3461.6|3472.6|3460.6|0
1624506050000|2021-06-24 03:40:50|3473.1|3461.1|3472.1|3460.1|3473.1|3461.1|3472.1|3460.1|0
1624506060000|2021-06-24 03:41:00|3471.6|3459.6|3471.1|3459.1|3471.6|3459.6|3471.1|3459.1|0
1624506070000|2021-06-24 03:41:10|3470.6|3458.6|3469.6|3457.6|3470.6|3458.6|3469.6|3457.6|0
1624506080000|2021-06-24 03:41:20|3470.1|3458.1|3471.1|3459.1|3471.6|3459.6|3470.1|3458.1|0
1624506090000|2021-06-24 03:41:30|3471.6|3459.6|3472.1|3460.1|3472.6|3460.6|3471.6|3459.6|2
1624506100000|2021-06-24 03:41:40|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1624506110000|2021-06-24 03:41:50|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|6
1624506120000|2021-06-24 03:42:00|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.1|3462.1|6
1624506130000|2021-06-24 03:42:10|3475.6|3463.6|3475.1|3463.1|3475.6|3463.6|3474.1|3462.1|1
1624506140000|2021-06-24 03:42:20|3475.6|3463.6|3476.1|3464.1|3476.1|3464.1|3475.6|3463.6|0
1624506150000|2021-06-24 03:42:30|3476.6|3464.6|3475.6|3463.6|3476.6|3464.6|3475.1|3463.1|2
1624506160000|2021-06-24 03:42:40|3475.1|3463.1|3474.6|3462.6|3475.1|3463.1|3474.6|3462.6|0
1624506180000|2021-06-24 03:43:00|3475.1|3463.1|3473.6|3461.6|3475.1|3463.1|3473.6|3461.6|0
1624506190000|2021-06-24 03:43:10|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|0
1624506200000|2021-06-24 03:43:20|3475.1|3463.1|3475.6|3463.6|3476.1|3464.1|3475.1|3463.1|0
1624506210000|2021-06-24 03:43:30|3476.1|3464.1|3476.6|3464.6|3476.6|3464.6|3476.1|3464.1|1
1624506220000|2021-06-24 03:43:40|3477.1|3465.1|3480.1|3468.1|3480.1|3468.1|3477.1|3465.1|3
1624506230000|2021-06-24 03:43:50|3479.1|3467.1|3480.1|3468.1|3480.6|3468.6|3479.1|3467.1|0
1624506240000|2021-06-24 03:44:00|3479.1|3467.1|3478.6|3466.6|3479.1|3467.1|3477.6|3465.6|1
1624506250000|2021-06-24 03:44:10|3479.6|3467.6|3478.6|3466.6|3479.6|3467.6|3478.1|3466.1|0
1624506260000|2021-06-24 03:44:20|3478.1|3466.1|3477.6|3465.6|3478.1|3466.1|3477.6|3465.6|0
1624506270000|2021-06-24 03:44:30|3478.1|3466.1|3477.1|3465.1|3478.1|3466.1|3474.6|3462.6|3
1624506280000|2021-06-24 03:44:40|3479.1|3467.1|3475.1|3463.1|3479.1|3467.1|3475.1|3463.1|15
1624506290000|2021-06-24 03:44:50|||||||||17
1624506300000|2021-06-24 03:45:00|3474.6|3462.6|3473.1|3461.1|3474.6|3462.6|3473.1|3461.1|4
1624506320000|2021-06-24 03:45:20|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|1
1624506330000|2021-06-24 03:45:30|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1624506350000|2021-06-24 03:45:50|3473.6|3461.6|3473.1|3461.1|3473.6|3461.6|3473.1|3461.1|0
1624506360000|2021-06-24 03:46:00|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|0
1624506370000|2021-06-24 03:46:10|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3471.1|3459.1|0
1624506380000|2021-06-24 03:46:20|3471.6|3459.6|3469.1|3457.1|3471.6|3459.6|3469.1|3457.1|1
1624506390000|2021-06-24 03:46:30|3469.6|3457.6|3469.6|3457.6|3470.1|3458.1|3469.1|3457.1|1
1624506400000|2021-06-24 03:46:40|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|3469.6|3457.6|0
1624506410000|2021-06-24 03:46:50|3469.6|3457.6|3470.1|3458.1|3470.1|3458.1|3469.6|3457.6|0
1624506430000|2021-06-24 03:47:10|3469.6|3457.6|3470.6|3458.6|3471.6|3459.6|3469.6|3457.6|0
1624506440000|2021-06-24 03:47:20|3470.1|3458.1|3471.6|3459.6|3471.6|3459.6|3470.1|3458.1|2
1624506450000|2021-06-24 03:47:30|3472.6|3460.6|3473.1|3461.1|3473.1|3461.1|3472.6|3460.6|0
1624506470000|2021-06-24 03:47:50|3473.6|3461.6|3474.1|3462.1|3474.1|3462.1|3473.6|3461.6|0
1624506480000|2021-06-24 03:48:00|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|105
1624506490000|2021-06-24 03:48:10|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1624506500000|2021-06-24 03:48:20|3474.1|3462.1|3474.6|3462.6|3474.6|3462.6|3474.1|3462.1|0
1624506510000|2021-06-24 03:48:30|3473.6|3461.6|3473.6|3461.6|3474.6|3462.6|3473.1|3461.1|0
1624506520000|2021-06-24 03:48:40|3474.1|3462.1|3474.1|3462.1|3474.6|3462.6|3473.6|3461.6|0
1624506530000|2021-06-24 03:48:50|3473.6|3461.6|3473.1|3461.1|3473.6|3461.6|3473.1|3461.1|0
1624506540000|2021-06-24 03:49:00|3472.6|3460.6|3470.6|3458.6|3472.6|3460.6|3470.6|3458.6|0
1624506550000|2021-06-24 03:49:10|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|3468.6|3456.6|10
1624506560000|2021-06-24 03:49:20|3470.6|3458.6|3470.6|3458.6|3470.6|3458.6|3470.6|3458.6|0
1624506570000|2021-06-24 03:49:30|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|0
1624506590000|2021-06-24 03:49:50|3470.6|3458.6|3470.6|3458.6|3470.6|3458.6|3470.6|3458.6|30
1624506600000|2021-06-24 03:50:00|3470.1|3458.1|3471.1|3459.1|3471.1|3459.1|3470.1|3458.1|0
1624506610000|2021-06-24 03:50:10|3471.6|3459.6|3471.6|3459.6|3472.6|3460.6|3471.6|3459.6|6
1624506620000|2021-06-24 03:50:20|3471.1|3459.1|3470.6|3458.6|3471.1|3459.1|3470.6|3458.6|0
1624506630000|2021-06-24 03:50:30|3471.1|3459.1|3470.6|3458.6|3471.1|3459.1|3470.6|3458.6|0
1624506640000|2021-06-24 03:50:40|3471.1|3459.1|3471.1|3459.1|3471.1|3459.1|3470.6|3458.6|3
1624506650000|2021-06-24 03:50:50|3470.6|3458.6|3471.1|3459.1|3471.6|3459.6|3470.6|3458.6|0
1624506660000|2021-06-24 03:51:00|3472.1|3460.1|3471.6|3459.6|3472.1|3460.1|3471.6|3459.6|0
1624506670000|2021-06-24 03:51:10|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|0
1624506680000|2021-06-24 03:51:20|3472.6|3460.6|3472.1|3460.1|3472.6|3460.6|3472.1|3460.1|0
1624506690000|2021-06-24 03:51:30|||||||||10
1624506700000|2021-06-24 03:51:40|||||||||1
1624506720000|2021-06-24 03:52:00|3472.6|3460.6|3472.1|3460.1|3472.6|3460.6|3472.1|3460.1|0
1624506730000|2021-06-24 03:52:10|3473.1|3461.1|3471.6|3459.6|3473.1|3461.1|3471.6|3459.6|12
1624506740000|2021-06-24 03:52:20|3471.1|3459.1|3471.1|3459.1|3471.1|3459.1|3471.1|3459.1|3
1624506750000|2021-06-24 03:52:30|3471.6|3459.6|3472.6|3460.6|3472.6|3460.6|3471.6|3459.6|2
1624506760000|2021-06-24 03:52:40|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1624506780000|2021-06-24 03:53:00|3473.6|3461.6|3474.1|3462.1|3474.1|3462.1|3473.6|3461.6|0
1624506800000|2021-06-24 03:53:20|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|13
1624506810000|2021-06-24 03:53:30|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3473.6|3461.6|0
1624506820000|2021-06-24 03:53:40|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|0
1624506830000|2021-06-24 03:53:50|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|1
1624506840000|2021-06-24 03:54:00|3477.1|3465.1|3477.1|3465.1|3477.1|3465.1|3477.1|3465.1|4
1624506850000|2021-06-24 03:54:10|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|0
1624506860000|2021-06-24 03:54:20|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3474.1|3462.1|66
1624506870000|2021-06-24 03:54:30|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3474.1|3462.1|10
1624506880000|2021-06-24 03:54:40|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3474.1|3462.1|0
1624506890000|2021-06-24 03:54:50|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|20
1624506900000|2021-06-24 03:55:00|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|3473.6|3461.6|10
1624506910000|2021-06-24 03:55:10|||||||||20
1624506920000|2021-06-24 03:55:20|3474.6|3462.6|3471.1|3459.1|3474.6|3462.6|3471.1|3459.1|69
1624506930000|2021-06-24 03:55:30|3471.6|3459.6|3471.1|3459.1|3472.1|3460.1|3471.1|3459.1|5
1624506940000|2021-06-24 03:55:40|3470.1|3458.1|3468.1|3456.1|3470.1|3458.1|3468.1|3456.1|23
1624506950000|2021-06-24 03:55:50|||||||||3
1624506960000|2021-06-24 03:56:00|3468.6|3456.6|3467.6|3455.6|3468.6|3456.6|3467.6|3455.6|0
1624506970000|2021-06-24 03:56:10|3468.6|3456.6|3467.6|3455.6|3469.1|3457.1|3467.6|3455.6|44
1624506980000|2021-06-24 03:56:20|3468.1|3456.1|3466.6|3454.6|3468.1|3456.1|3466.6|3454.6|0
1624506990000|2021-06-24 03:56:30|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|1
1624507000000|2021-06-24 03:56:40|3465.1|3453.1|3466.1|3454.1|3466.1|3454.1|3465.1|3453.1|0
1624507010000|2021-06-24 03:56:50|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|1
1624507020000|2021-06-24 03:57:00|3467.1|3455.1|3467.6|3455.6|3467.6|3455.6|3467.1|3455.1|0
1624507030000|2021-06-24 03:57:10|3468.1|3456.1|3467.1|3455.1|3468.1|3456.1|3467.1|3455.1|0
1624507040000|2021-06-24 03:57:20|3467.6|3455.6|3467.1|3455.1|3467.6|3455.6|3467.1|3455.1|0
1624507050000|2021-06-24 03:57:30|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1624507060000|2021-06-24 03:57:40|3466.1|3454.1|3467.1|3455.1|3467.1|3455.1|3466.1|3454.1|5
1624507080000|2021-06-24 03:58:00|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1624507090000|2021-06-24 03:58:10|3466.1|3454.1|3466.6|3454.6|3467.1|3455.1|3465.6|3453.6|0
1624507100000|2021-06-24 03:58:20|3466.1|3454.1|3466.6|3454.6|3466.6|3454.6|3466.1|3454.1|0
1624507110000|2021-06-24 03:58:30|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|0
1624507120000|2021-06-24 03:58:40|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1624507140000|2021-06-24 03:59:00|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3465.1|3453.1|0
1624507150000|2021-06-24 03:59:10|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1624507160000|2021-06-24 03:59:20|3467.1|3455.1|3468.6|3456.6|3468.6|3456.6|3467.1|3455.1|0
1624507170000|2021-06-24 03:59:30|3468.1|3456.1|3468.6|3456.6|3468.6|3456.6|3468.1|3456.1|0
1624507180000|2021-06-24 03:59:40|3469.1|3457.1|3468.6|3456.6|3469.1|3457.1|3468.6|3456.6|0
1624507190000|2021-06-24 03:59:50|3468.1|3456.1|3467.6|3455.6|3468.1|3456.1|3467.1|3455.1|0
1624507200000|2021-06-24 04:00:00|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|0
1624507210000|2021-06-24 04:00:10|3467.6|3455.6|3467.1|3455.1|3467.6|3455.6|3467.1|3455.1|0
1624507220000|2021-06-24 04:00:20|3468.1|3456.1|3466.1|3454.1|3470.1|3458.1|3466.1|3454.1|0
1624507230000|2021-06-24 04:00:30|3465.6|3453.6|3462.6|3450.6|3465.6|3453.6|3462.6|3450.6|0
1624507240000|2021-06-24 04:00:40|3463.1|3451.1|3463.6|3451.6|3465.1|3453.1|3462.6|3450.6|0
1624507250000|2021-06-24 04:00:50|3463.1|3451.1|3464.6|3452.6|3465.1|3453.1|3463.1|3451.1|0
1624507270000|2021-06-24 04:01:10|3464.1|3452.1|3464.6|3452.6|3464.6|3452.6|3464.1|3452.1|0
1624507280000|2021-06-24 04:01:20|3464.1|3452.1|3464.1|3452.1|3464.6|3452.6|3464.1|3452.1|0
1624507290000|2021-06-24 04:01:30|3463.6|3451.6|3464.1|3452.1|3464.1|3452.1|3463.6|3451.6|0
1624507300000|2021-06-24 04:01:40|3463.6|3451.6|3464.6|3452.6|3464.6|3452.6|3463.6|3451.6|0
1624507310000|2021-06-24 04:01:50|3464.1|3452.1|3464.6|3452.6|3464.6|3452.6|3463.1|3451.1|0
1624507320000|2021-06-24 04:02:00|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|3463.6|3451.6|0
1624507330000|2021-06-24 04:02:10|3464.1|3452.1|3463.6|3451.6|3464.1|3452.1|3463.6|3451.6|0
1624507340000|2021-06-24 04:02:20|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|3463.1|3451.1|0
1624507350000|2021-06-24 04:02:30|3462.6|3450.6|3462.6|3450.6|3463.1|3451.1|3462.1|3450.1|1
1624507360000|2021-06-24 04:02:40|3462.1|3450.1|3461.6|3449.6|3462.6|3450.6|3461.6|3449.6|4
1624507370000|2021-06-24 04:02:50|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1624507380000|2021-06-24 04:03:00|||||||||11
1624507390000|2021-06-24 04:03:10|||||||||8
1624507400000|2021-06-24 04:03:20|||||||||3
1624507410000|2021-06-24 04:03:30|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3
1624507420000|2021-06-24 04:03:40|3462.1|3450.1|3462.6|3450.6|3463.1|3451.1|3462.1|3450.1|0
1624507430000|2021-06-24 04:03:50|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|0
1624507440000|2021-06-24 04:04:00|3461.6|3449.6|3463.1|3451.1|3463.1|3451.1|3461.6|3449.6|0
1624507450000|2021-06-24 04:04:10|3461.6|3449.6|3461.6|3449.6|3462.1|3450.1|3461.6|3449.6|0
1624507460000|2021-06-24 04:04:20|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1624507470000|2021-06-24 04:04:30|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624507500000|2021-06-24 04:05:00|3461.1|3449.1|3461.6|3449.6|3461.6|3449.6|3461.1|3449.1|2
1624507510000|2021-06-24 04:05:10|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|6
1624507520000|2021-06-24 04:05:20|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624507530000|2021-06-24 04:05:30|3462.6|3450.6|3462.1|3450.1|3462.6|3450.6|3461.1|3449.1|0
1624507540000|2021-06-24 04:05:40|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624507550000|2021-06-24 04:05:50|3461.1|3449.1|3461.6|3449.6|3461.6|3449.6|3461.1|3449.1|0
1624507570000|2021-06-24 04:06:10|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1624507600000|2021-06-24 04:06:40|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1624507670000|2021-06-24 04:07:50|3462.6|3450.6|3462.1|3450.1|3462.6|3450.6|3462.1|3450.1|0
1624507700000|2021-06-24 04:08:20|3465.6|3453.6|3465.6|3453.6|3466.6|3454.6|3465.6|3453.6|0
1624507710000|2021-06-24 04:08:30|3465.1|3453.1|3467.1|3455.1|3467.1|3455.1|3465.1|3453.1|0
1624507720000|2021-06-24 04:08:40|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|0
1624507730000|2021-06-24 04:08:50|3466.6|3454.6|3467.1|3455.1|3467.6|3455.6|3466.1|3454.1|0
1624507740000|2021-06-24 04:09:00|3467.6|3455.6|3466.6|3454.6|3467.6|3455.6|3466.6|3454.6|0
1624507750000|2021-06-24 04:09:10|3467.1|3455.1|3466.6|3454.6|3467.6|3455.6|3466.1|3454.1|0
1624507760000|2021-06-24 04:09:20|3469.6|3457.6|3469.6|3457.6|3469.6|3457.6|3469.6|3457.6|0
1624507770000|2021-06-24 04:09:30|3470.1|3458.1|3469.6|3457.6|3470.1|3458.1|3469.6|3457.6|0
1624507780000|2021-06-24 04:09:40|3470.1|3458.1|3470.1|3458.1|3470.6|3458.6|3470.1|3458.1|0
1624507790000|2021-06-24 04:09:50|3470.6|3458.6|3470.1|3458.1|3470.6|3458.6|3469.6|3457.6|2
1624507800000|2021-06-24 04:10:00|3473.1|3461.1|3477.6|3465.6|3477.6|3465.6|3473.1|3461.1|7
1624507810000|2021-06-24 04:10:10|3476.6|3464.6|3477.1|3465.1|3477.1|3465.1|3476.1|3464.1|0
1624507820000|2021-06-24 04:10:20|3477.6|3465.6|3477.6|3465.6|3479.1|3467.1|3477.1|3465.1|1
1624507830000|2021-06-24 04:10:30|3478.1|3466.1|3484.1|3472.1|3484.6|3472.6|3478.1|3466.1|1
1624507840000|2021-06-24 04:10:40|3484.6|3472.6|3485.6|3473.6|3485.6|3473.6|3484.6|3472.6|4
1624507850000|2021-06-24 04:10:50|3486.1|3474.1|3484.1|3472.1|3487.1|3475.1|3484.1|3472.1|0
1624507860000|2021-06-24 04:11:00|3486.6|3470.6|3485.1|3473.1|3486.6|3473.1|3483.6|3470.6|4
1624507870000|2021-06-24 04:11:10|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|3485.1|3473.1|0
1624507880000|2021-06-24 04:11:20|3487.1|3475.1|3483.6|3471.6|3487.1|3475.1|3483.6|3471.6|0
1624507890000|2021-06-24 04:11:30|3481.6|3469.6|3479.1|3467.1|3481.6|3469.6|3478.6|3466.6|0
1624507900000|2021-06-24 04:11:40|3479.6|3467.6|3482.1|3470.1|3482.6|3470.6|3479.6|3467.6|0
1624507910000|2021-06-24 04:11:50|3482.6|3466.6|3481.6|3469.6|3482.6|3469.6|3481.1|3466.6|0
1624507920000|2021-06-24 04:12:00|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|0
1624507930000|2021-06-24 04:12:10|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|0
1624507940000|2021-06-24 04:12:20|3481.6|3469.6|3481.1|3469.1|3481.6|3469.6|3481.1|3469.1|0
1624507950000|2021-06-24 04:12:30|3480.6|3468.6|3481.1|3469.1|3481.1|3469.1|3480.6|3468.6|0
1624507960000|2021-06-24 04:12:40|3481.6|3469.6|3481.6|3469.6|3481.6|3469.6|3481.1|3469.1|0
1624507970000|2021-06-24 04:12:50|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|3482.1|3470.1|0
1624507980000|2021-06-24 04:13:00|3483.1|3471.1|3483.6|3471.6|3483.6|3471.6|3483.1|3471.1|0
1624508000000|2021-06-24 04:13:20|3482.6|3470.6|3482.6|3470.6|3483.6|3471.6|3482.6|3470.6|0
1624508010000|2021-06-24 04:13:30|3483.6|3471.6|3483.1|3471.1|3483.6|3471.6|3483.1|3471.1|0
1624508020000|2021-06-24 04:13:40|3483.6|3471.6|3483.6|3471.6|3483.6|3471.6|3483.6|3471.6|0
1624508030000|2021-06-24 04:13:50|3482.6|3470.6|3480.6|3468.6|3482.6|3470.6|3480.6|3468.6|0
1624508040000|2021-06-24 04:14:00|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|0
1624508050000|2021-06-24 04:14:10|3480.6|3468.6|3483.1|3471.1|3483.1|3471.1|3480.6|3468.6|0
1624508060000|2021-06-24 04:14:20|3484.1|3472.1|3483.6|3471.6|3484.1|3472.1|3483.6|3471.6|0
1624508070000|2021-06-24 04:14:30|3482.6|3470.6|3483.6|3471.6|3483.6|3471.6|3482.6|3470.6|0
1624508080000|2021-06-24 04:14:40|3483.1|3471.1|3484.1|3472.1|3484.1|3472.1|3483.1|3471.1|0
1624508090000|2021-06-24 04:14:50|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|0
1624508100000|2021-06-24 04:15:00|3485.6|3473.6|3484.6|3472.6|3485.6|3473.6|3484.6|3472.6|1
1624508110000|2021-06-24 04:15:10|3484.1|3472.1|3481.6|3469.6|3484.1|3472.1|3481.6|3469.6|0
1624508120000|2021-06-24 04:15:20|3481.1|3469.1|3471.6|3459.6|3481.6|3469.6|3471.1|3459.1|0
1624508130000|2021-06-24 04:15:30|3470.1|3458.1|3469.6|3457.6|3470.6|3458.6|3469.6|3457.6|0
1624508140000|2021-06-24 04:15:40|3469.1|3457.1|3468.1|3456.1|3469.1|3457.1|3467.6|3455.6|0
1624508150000|2021-06-24 04:15:50|3468.6|3456.6|3468.1|3456.1|3468.6|3456.6|3468.1|3456.1|0
1624508160000|2021-06-24 04:16:00|3467.1|3455.1|3468.1|3456.1|3468.1|3456.1|3465.6|3453.6|1
1624508170000|2021-06-24 04:16:10|3467.6|3455.6|3471.1|3459.1|3471.1|3459.1|3467.6|3455.6|1
1624508180000|2021-06-24 04:16:20|3471.6|3459.6|3473.6|3461.6|3473.6|3461.6|3471.6|3459.6|0
1624508190000|2021-06-24 04:16:30|3474.6|3462.6|3473.1|3461.1|3474.6|3462.6|3473.1|3461.1|0
1624508200000|2021-06-24 04:16:40|3473.6|3461.6|3474.1|3462.1|3474.6|3462.6|3473.6|3461.6|0
1624508210000|2021-06-24 04:16:50|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1624508220000|2021-06-24 04:17:00|3472.6|3460.6|3471.6|3459.6|3472.6|3460.6|3471.6|3459.6|0
1624508230000|2021-06-24 04:17:10|3472.1|3460.1|3471.1|3459.1|3472.1|3460.1|3471.1|3459.1|0
1624508240000|2021-06-24 04:17:20|3470.1|3458.1|3469.1|3457.1|3470.1|3458.1|3468.6|3456.6|25
1624508250000|2021-06-24 04:17:30|3468.6|3456.6|3469.6|3457.6|3469.6|3457.6|3468.6|3456.6|24
1624508260000|2021-06-24 04:17:40|3470.1|3458.1|3471.1|3459.1|3471.1|3459.1|3470.1|3458.1|0
1624508290000|2021-06-24 04:18:10|3471.6|3459.6|3471.6|3459.6|3472.1|3460.1|3471.6|3459.6|3
1624508300000|2021-06-24 04:18:20|3471.1|3459.1|3471.6|3459.6|3471.6|3459.6|3471.1|3459.1|0
1624508320000|2021-06-24 04:18:40|3473.6|3461.6|3474.1|3462.1|3474.1|3462.1|3473.6|3461.6|0
1624508330000|2021-06-24 04:18:50|3474.6|3462.6|3473.6|3461.6|3474.6|3462.6|3473.6|3461.6|0
1624508340000|2021-06-24 04:19:00|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|0
1624508350000|2021-06-24 04:19:10|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3474.1|3462.1|0
1624508370000|2021-06-24 04:19:30|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.1|3461.1|0
1624508390000|2021-06-24 04:19:50|3475.1|3463.1|3473.6|3461.6|3475.1|3463.1|3473.6|3461.6|0
1624508400000|2021-06-24 04:20:00|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1624508410000|2021-06-24 04:20:10|3474.6|3462.6|3474.1|3462.1|3474.6|3462.6|3474.1|3462.1|0
1624508460000|2021-06-24 04:21:00|3473.1|3461.1|3472.6|3460.6|3473.1|3461.1|3472.1|3460.1|0
1624508470000|2021-06-24 04:21:10|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3471.6|3459.6|0
1624508480000|2021-06-24 04:21:20|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1624508490000|2021-06-24 04:21:30|3471.1|3459.1|3472.1|3460.1|3472.1|3460.1|3471.1|3459.1|0
1624508500000|2021-06-24 04:21:40|3472.6|3460.6|3472.1|3460.1|3472.6|3460.6|3472.1|3460.1|0
1624508510000|2021-06-24 04:21:50|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|3472.6|3460.6|0
1624508520000|2021-06-24 04:22:00|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1624508530000|2021-06-24 04:22:10|3472.1|3460.1|3471.6|3459.6|3472.1|3460.1|3471.1|3459.1|0
1624508570000|2021-06-24 04:22:50|3471.1|3459.1|3470.6|3458.6|3471.1|3459.1|3470.6|3458.6|0
1624508580000|2021-06-24 04:23:00|3471.1|3459.1|3469.1|3457.1|3471.1|3459.1|3469.1|3457.1|0
1624508590000|2021-06-24 04:23:10|3470.1|3458.1|3469.6|3457.6|3470.1|3458.1|3469.6|3457.6|0
1624508600000|2021-06-24 04:23:20|3470.1|3458.1|3471.1|3459.1|3471.1|3459.1|3470.1|3458.1|0
1624508610000|2021-06-24 04:23:30|3470.6|3458.6|3470.6|3458.6|3470.6|3458.6|3470.6|3458.6|0
1624508640000|2021-06-24 04:24:00|3470.1|3458.1|3469.6|3457.6|3470.6|3458.6|3469.6|3457.6|0
1624508660000|2021-06-24 04:24:20|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|3470.1|3458.1|0
1624508680000|2021-06-24 04:24:40|3469.6|3457.6|3470.1|3458.1|3470.1|3458.1|3469.6|3457.6|0
1624508690000|2021-06-24 04:24:50|3469.6|3457.6|3470.1|3458.1|3470.1|3458.1|3469.6|3457.6|0
1624508700000|2021-06-24 04:25:00|||||||||2
1624508720000|2021-06-24 04:25:20|3469.6|3457.6|3469.1|3457.1|3469.6|3457.6|3469.1|3457.1|0
1624508730000|2021-06-24 04:25:30|3469|3457|3468.1|3456.1|3469|3457|3468.1|3456.1|0
1624508750000|2021-06-24 04:25:50|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|3467.1|3455.1|0
1624508770000|2021-06-24 04:26:10|3467.5|3455.5|3467.6|3455.6|3468|3456|3467.5|3455.5|0
1624508780000|2021-06-24 04:26:20|3467.1|3455.1|3468.1|3456.1|3468.1|3456.1|3467.1|3455.1|5
1624508790000|2021-06-24 04:26:30|3467.6|3455.6|3466.6|3454.6|3467.6|3455.6|3466.6|3454.6|0
1624508810000|2021-06-24 04:26:50|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3
1624508830000|2021-06-24 04:27:10|3467.6|3455.6|3469.1|3457.1|3469.1|3457.1|3467.6|3455.6|0
1624508840000|2021-06-24 04:27:20|3468.6|3456.6|3469.6|3457.6|3469.6|3457.6|3468.6|3456.6|0
1624508850000|2021-06-24 04:27:30|3469.1|3457.1|3468.6|3456.6|3469.1|3457.1|3468.6|3456.6|0
1624508860000|2021-06-24 04:27:40|3469|3457|3468|3456|3469.1|3457.1|3468|3456|0
1624508870000|2021-06-24 04:27:50|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|0
1624508880000|2021-06-24 04:28:00|3468.1|3456.1|3469.1|3457.1|3469.1|3457.1|3467.6|3455.6|0
1624508890000|2021-06-24 04:28:10|3468.6|3456.6|3469.6|3457.6|3469.6|3457.6|3468.6|3456.6|0
1624508900000|2021-06-24 04:28:20|3470|3458|3469.6|3457.6|3470|3458|3469.6|3457.6|0
1624508910000|2021-06-24 04:28:30|3469.1|3457.1|3470|3458|3470|3458|3469.1|3457.1|0
1624508930000|2021-06-24 04:28:50|3469.6|3457.6|3469.1|3457.1|3469.6|3457.6|3469.1|3457.1|0
1624508940000|2021-06-24 04:29:00|3469.5|3457.5|3469.1|3457.1|3469.5|3457.5|3469.1|3457.1|0
1624508950000|2021-06-24 04:29:10|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|0
1624508960000|2021-06-24 04:29:20|3469.6|3457.6|3470|3458|3470|3458|3469.1|3457.1|0
1624508970000|2021-06-24 04:29:30|3471|3459|3475.1|3463.1|3475.1|3463.1|3470.5|3458.5|3
1624508980000|2021-06-24 04:29:40|3474.1|3462.1|3475.5|3463.5|3475.5|3463.5|3474.1|3462.1|2
1624508990000|2021-06-24 04:29:50|3475.6|3463.6|3476|3464|3477|3465|3474.6|3462.6|0
1624516200000|2021-06-24 06:30:00|3464.3|3452.3|3462.9|3450.9|3464.3|3452.3|3462.4|3450.4|27
1624516210000|2021-06-24 06:30:10|3462.4|3450.4|3451.9|3439.9|3462.4|3450.4|3450.9|3438.9|10
1624516220000|2021-06-24 06:30:20|3452.4|3440.4|3457.9|3445.9|3458.4|3446.4|3452.4|3440.4|0
1624516230000|2021-06-24 06:30:30|3457.4|3445.4|3461.4|3449.4|3461.4|3449.4|3457.4|3445.4|0
1624516240000|2021-06-24 06:30:40|3460.9|3448.9|3457.4|3445.4|3461.4|3449.4|3456.9|3444.9|2
1624516250000|2021-06-24 06:30:50|3456.4|3444.4|3457.4|3445.4|3457.4|3445.4|3456.4|3444.4|0
1624516260000|2021-06-24 06:31:00|3457.9|3445.9|3459.9|3447.9|3459.9|3447.9|3457.9|3445.9|0
1624516270000|2021-06-24 06:31:10|3460.4|3448.4|3458.9|3446.9|3460.9|3448.9|3458.9|3446.9|0
1624516280000|2021-06-24 06:31:20|3458.4|3446.4|3457.9|3445.9|3458.4|3446.4|3457.9|3445.9|0
1624516290000|2021-06-24 06:31:30|3458.4|3446.4|3457.4|3445.4|3458.4|3446.4|3457.4|3445.4|0
1624516300000|2021-06-24 06:31:40|3457.9|3445.9|3459.9|3447.9|3459.9|3447.9|3457.9|3445.9|0
1624516310000|2021-06-24 06:31:50|3460.4|3448.4|3461.4|3449.4|3461.4|3449.4|3460.4|3448.4|1
1624516320000|2021-06-24 06:32:00|3462.4|3450.4|3461.4|3449.4|3462.4|3450.4|3461.4|3449.4|0
1624516330000|2021-06-24 06:32:10|3460.9|3448.9|3458.9|3446.9|3460.9|3448.9|3458.9|3446.9|0
1624516340000|2021-06-24 06:32:20|3459.4|3447.4|3460.4|3448.4|3460.4|3448.4|3458.9|3446.9|1
1624516350000|2021-06-24 06:32:30|3460.9|3448.9|3457.4|3445.4|3460.9|3448.9|3457.4|3445.4|0
1624516360000|2021-06-24 06:32:40|3457.8|3445.8|3452.4|3440.4|3457.9|3445.9|3452.4|3440.4|0
1624516370000|2021-06-24 06:32:50|3453.4|3441.4|3456.4|3444.4|3456.4|3444.4|3453.4|3441.4|0
1624516380000|2021-06-24 06:33:00|3456.9|3444.9|3454.4|3442.4|3456.9|3444.9|3454.4|3442.4|0
1624516390000|2021-06-24 06:33:10|3453.9|3441.9|3454.4|3442.4|3454.9|3442.9|3453.9|3441.9|0
1624516400000|2021-06-24 06:33:20|3452.9|3440.9|3456.9|3444.9|3456.9|3444.9|3450.4|3438.4|1
1624516410000|2021-06-24 06:33:30|3457.4|3445.4|3458.4|3446.4|3460.9|3448.9|3457.4|3445.4|1
1624516420000|2021-06-24 06:33:40|3456.9|3444.9|3454.9|3442.9|3456.9|3444.9|3453.9|3441.9|0
1624516430000|2021-06-24 06:33:50|3455.4|3443.4|3455.4|3443.4|3455.4|3443.4|3455.4|3443.4|0
1624516440000|2021-06-24 06:34:00|3455.9|3443.9|3457.4|3445.4|3458.4|3446.4|3455.9|3443.9|0
1624516450000|2021-06-24 06:34:10|3456.9|3444.9|3452.9|3440.9|3456.9|3444.9|3452.9|3440.9|0
1624516460000|2021-06-24 06:34:20|3452.4|3440.4|3450.9|3438.9|3452.4|3440.4|3450.9|3438.9|0
1624516470000|2021-06-24 06:34:30|3451.4|3439.4|3448.9|3436.9|3451.4|3439.4|3448.9|3436.9|0
1624516480000|2021-06-24 06:34:40|3448.4|3436.4|3446.9|3434.9|3448.4|3436.4|3446.9|3434.9|0
1624516490000|2021-06-24 06:34:50|3447.9|3435.9|3451.4|3439.4|3451.4|3439.4|3447.4|3435.4|1
1624516500000|2021-06-24 06:35:00|3451.9|3439.9|3457.4|3445.4|3457.4|3445.4|3451.9|3439.9|0
1624516510000|2021-06-24 06:35:10|3457.9|3445.9|3455.4|3443.4|3457.9|3445.9|3455.4|3443.4|0
1624516520000|2021-06-24 06:35:20|3454.9|3442.9|3454.4|3442.4|3454.9|3442.9|3454.4|3442.4|0
1624516530000|2021-06-24 06:35:30|3454.9|3442.9|3455.4|3443.4|3455.4|3443.4|3454.9|3442.9|0
1624516540000|2021-06-24 06:35:40|3454.9|3442.9|3455.9|3443.9|3457.4|3445.4|3454.9|3442.9|0
1624516550000|2021-06-24 06:35:50|3457.4|3445.4|3455.4|3443.4|3457.4|3445.4|3454.9|3442.9|0
1624516560000|2021-06-24 06:36:00|3456.4|3444.4|3456.9|3444.9|3456.9|3444.9|3456.4|3444.4|2
1624516570000|2021-06-24 06:36:10|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|3457.4|3445.4|0
1624516590000|2021-06-24 06:36:30|||||||||13
1624516600000|2021-06-24 06:36:40|3456.9|3444.9|3456.9|3444.9|3457.4|3445.4|3455.9|3443.9|3
1624516610000|2021-06-24 06:36:50|3457.4|3445.4|3456.9|3444.9|3457.4|3445.4|3456.9|3444.9|1
1624516620000|2021-06-24 06:37:00|3456.4|3444.4|3456.4|3444.4|3456.4|3444.4|3456.4|3444.4|3
1624516630000|2021-06-24 06:37:10|3456.9|3444.9|3456.9|3444.9|3456.9|3444.9|3456.9|3444.9|0
1624516640000|2021-06-24 06:37:20|3457.4|3445.4|3457.4|3445.4|3457.9|3445.9|3457.4|3445.4|1
1624516650000|2021-06-24 06:37:30|3456.9|3444.9|3457.4|3445.4|3457.4|3445.4|3456.9|3444.9|0
1624516660000|2021-06-24 06:37:40|3457.9|3445.9|3459.9|3447.9|3460.9|3448.9|3457.9|3445.9|3
1624516670000|2021-06-24 06:37:50|3460.4|3448.4|3462.9|3450.9|3464.4|3450.9|3460.4|3448.4|11
1624516680000|2021-06-24 06:38:00|3461.9|3449.9|3465.9|3453.9|3465.9|3453.9|3461.9|3449.9|1
1624516690000|2021-06-24 06:38:10|3465.4|3453.4|3465.9|3453.9|3466.4|3454.4|3465.4|3453.4|0
1624516700000|2021-06-24 06:38:20|3465.4|3453.4|3464.9|3452.9|3465.4|3453.4|3464.9|3452.9|0
1624516710000|2021-06-24 06:38:30|3465.4|3453.4|3464.9|3452.9|3465.4|3453.4|3464.4|3452.4|1
1624516720000|2021-06-24 06:38:40|3465.9|3453.9|3464.9|3452.9|3465.9|3453.9|3464.9|3452.9|4
1624516730000|2021-06-24 06:38:50|3465.4|3453.4|3464.9|3452.9|3465.4|3453.4|3464.9|3452.9|1
1624516740000|2021-06-24 06:39:00|3465.4|3453.4|3465.4|3453.4|3465.4|3453.4|3465.4|3453.4|0
1624516750000|2021-06-24 06:39:10|3464.9|3452.9|3463.9|3451.9|3464.9|3452.9|3463.9|3451.9|0
1624516760000|2021-06-24 06:39:20|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|3464.4|3452.4|0
1624516770000|2021-06-24 06:39:30|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3461.4|3449.4|0
1624516780000|2021-06-24 06:39:40|3462.9|3450.9|3460.9|3448.9|3462.9|3450.9|3460.9|3448.9|0
1624516790000|2021-06-24 06:39:50|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|0
1624516800000|2021-06-24 06:40:00|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|0
1624516810000|2021-06-24 06:40:10|3461.4|3449.4|3461.9|3449.9|3461.9|3449.9|3461.4|3449.4|0
1624516820000|2021-06-24 06:40:20|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|0
1624516830000|2021-06-24 06:40:30|3461.9|3449.9|3464.9|3452.9|3464.9|3452.9|3461.9|3449.9|7
1624516840000|2021-06-24 06:40:40|3465.4|3453.4|3466.9|3454.9|3466.9|3454.9|3465.4|3453.4|0
1624516850000|2021-06-24 06:40:50|3467.4|3455.4|3468.9|3456.9|3468.9|3456.9|3467.4|3455.4|0
1624516860000|2021-06-24 06:41:00|3468.4|3456.4|3468.4|3456.4|3469.4|3457.4|3468.4|3456.4|1
1624516880000|2021-06-24 06:41:20|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1624516890000|2021-06-24 06:41:30|3468.4|3456.4|3469.4|3457.4|3469.4|3457.4|3467.9|3455.9|0
1624516900000|2021-06-24 06:41:40|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|3469.4|3457.4|0
1624516910000|2021-06-24 06:41:50|3469.4|3457.4|3468.3|3456.3|3469.4|3457.4|3468.3|3456.3|0
1624516920000|2021-06-24 06:42:00|3468.4|3456.4|3469.4|3457.4|3469.9|3457.9|3468.4|3456.4|0
1624516930000|2021-06-24 06:42:10|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|0
1624516940000|2021-06-24 06:42:20|3468.3|3456.3|3467.8|3455.8|3468.3|3456.3|3467.8|3455.8|0
1624516950000|2021-06-24 06:42:30|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3467.9|3455.9|2
1624516980000|2021-06-24 06:43:00|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1624517010000|2021-06-24 06:43:30|3468.4|3456.4|3467.8|3455.8|3468.4|3456.4|3467.8|3455.8|0
1624517020000|2021-06-24 06:43:40|3467.3|3455.3|3467.3|3455.3|3467.3|3455.3|3467.3|3455.3|0
1624517030000|2021-06-24 06:43:50|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|0
1624517040000|2021-06-24 06:44:00|3468.3|3456.3|3466.3|3454.3|3468.3|3456.3|3466.3|3454.3|0
1624517050000|2021-06-24 06:44:10|3464.9|3452.9|3462.3|3450.3|3464.9|3452.9|3462.3|3450.3|0
1624517060000|2021-06-24 06:44:20|3461.9|3449.9|3462.3|3450.3|3462.3|3450.3|3461.9|3449.9|0
1624517070000|2021-06-24 06:44:30|3463.8|3451.8|3467.3|3455.3|3467.3|3455.3|3463.8|3451.8|0
1624517080000|2021-06-24 06:44:40|3467.4|3455.4|3467.8|3455.8|3467.8|3455.8|3467.3|3455.3|0
1624517100000|2021-06-24 06:45:00|3468.3|3456.3|3468.3|3456.3|3468.8|3456.8|3467.8|3455.8|0
1624517110000|2021-06-24 06:45:10|3468.8|3456.8|3468.8|3456.8|3468.8|3456.8|3468.8|3456.8|0
1624517120000|2021-06-24 06:45:20|3468.3|3456.3|3468.3|3456.3|3468.8|3456.8|3468.3|3456.3|0
1624517130000|2021-06-24 06:45:30|3468.8|3456.8|3466.3|3454.3|3468.8|3456.8|3466.3|3454.3|0
1624517140000|2021-06-24 06:45:40|3465.8|3453.8|3464.8|3452.8|3465.8|3453.8|3464.3|3452.3|0
1624517150000|2021-06-24 06:45:50|3465.3|3453.3|3465.3|3453.3|3465.3|3453.3|3465.3|3453.3|0
1624517160000|2021-06-24 06:46:00|3464.4|3452.4|3464.8|3452.8|3465.3|3453.3|3464.4|3452.4|0
1624517180000|2021-06-24 06:46:20|3465.3|3453.3|3465.8|3453.8|3465.8|3453.8|3464.8|3452.8|0
1624517190000|2021-06-24 06:46:30|3466.3|3454.3|3467.8|3455.8|3467.8|3455.8|3466.3|3454.3|0
1624517200000|2021-06-24 06:46:40|3468.3|3456.3|3468.3|3456.3|3468.3|3456.3|3468.3|3456.3|0
1624517210000|2021-06-24 06:46:50|3467.8|3455.8|3467.8|3455.8|3468.3|3456.3|3467.3|3455.3|0
1624517220000|2021-06-24 06:47:00|3464.9|3452.9|3465.8|3453.8|3465.8|3453.8|3463.8|3451.8|5
1624517230000|2021-06-24 06:47:10|3465.3|3453.3|3467.3|3455.3|3467.3|3455.3|3464.3|3452.3|0
1624517240000|2021-06-24 06:47:20|3467.8|3455.8|3468.3|3456.3|3468.3|3456.3|3467.8|3455.8|0
1624517250000|2021-06-24 06:47:30|3466.8|3454.8|3466.8|3454.8|3468.3|3456.3|3466.8|3454.8|0
1624517290000|2021-06-24 06:48:10|3467.8|3455.8|3467.3|3455.3|3467.8|3455.8|3467.3|3455.3|0
1624517300000|2021-06-24 06:48:20|3466.8|3454.8|3467.8|3455.8|3467.8|3455.8|3466.8|3454.8|7
1624517310000|2021-06-24 06:48:30|3466.8|3454.8|3467.3|3455.3|3467.3|3455.3|3466.8|3454.8|5
1624517320000|2021-06-24 06:48:40|3466.8|3454.8|3465.8|3453.8|3466.8|3454.8|3465.8|3453.8|4
1624517330000|2021-06-24 06:48:50|3466.3|3454.3|3465.3|3453.3|3466.3|3454.3|3465.3|3453.3|8
1624517340000|2021-06-24 06:49:00|3465.8|3453.8|3465.3|3453.3|3466.3|3454.3|3465.3|3453.3|5
1624517350000|2021-06-24 06:49:10|3465.8|3453.8|3465.8|3453.8|3465.8|3453.8|3465.8|3453.8|0
1624517380000|2021-06-24 06:49:40|3464.8|3452.8|3464.8|3452.8|3465.3|3453.3|3464.8|3452.8|2
1624517390000|2021-06-24 06:49:50|||||||||9
1624517400000|2021-06-24 06:50:00|3464.3|3452.3|3463.8|3451.8|3464.3|3452.3|3463.8|3451.8|0
1624517410000|2021-06-24 06:50:10|3462.8|3450.8|3464.3|3452.3|3464.3|3452.3|3462.8|3450.8|5
1624517420000|2021-06-24 06:50:20|3463.8|3451.8|3464.8|3452.8|3464.8|3452.8|3463.8|3451.8|0
1624517430000|2021-06-24 06:50:30|3464.3|3452.3|3464.3|3452.3|3464.3|3452.3|3464.3|3452.3|0
1624517450000|2021-06-24 06:50:50|3464.8|3452.8|3466.3|3454.3|3466.3|3454.3|3464.8|3452.8|0
1624517460000|2021-06-24 06:51:00|3466.8|3454.8|3468.8|3456.8|3469.8|3457.8|3466.8|3454.8|1
1624517470000|2021-06-24 06:51:10|3469.3|3457.3|3469.3|3457.3|3469.3|3457.3|3469.3|3457.3|0
1624517480000|2021-06-24 06:51:20|3468.8|3456.8|3467.8|3455.8|3469.3|3457.3|3467.8|3455.8|0
1624517490000|2021-06-24 06:51:30|3468.3|3456.3|3469.3|3457.3|3469.3|3457.3|3468.3|3456.3|0
1624517500000|2021-06-24 06:51:40|3468.8|3456.8|3470.3|3458.3|3470.3|3458.3|3468.8|3456.8|0
1624517510000|2021-06-24 06:51:50|3470.8|3458.8|3471.3|3459.3|3471.3|3459.3|3470.8|3458.8|0
1624517520000|2021-06-24 06:52:00|3471.8|3459.8|3472.8|3460.8|3472.8|3460.8|3471.8|3459.8|0
1624517530000|2021-06-24 06:52:10|3472.3|3460.3|3472.8|3460.8|3472.8|3460.8|3471.3|3459.3|0
1624517540000|2021-06-24 06:52:20|3471.8|3459.8|3471.3|3459.3|3471.8|3459.8|3471.3|3459.3|0
1624517550000|2021-06-24 06:52:30|3471.8|3459.8|3470.8|3458.8|3471.8|3459.8|3470.8|3458.8|0
1624517560000|2021-06-24 06:52:40|3469.3|3457.3|3468.3|3456.3|3469.3|3457.3|3468.3|3456.3|0
1624517570000|2021-06-24 06:52:50|3467.8|3455.8|3466.8|3454.8|3467.8|3455.8|3466.8|3454.8|0
1624517580000|2021-06-24 06:53:00|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|3467.8|3455.8|0
1624517590000|2021-06-24 06:53:10|3468.3|3456.3|3467.3|3455.3|3468.3|3456.3|3467.3|3455.3|0
1624517600000|2021-06-24 06:53:20|3465.8|3453.8|3463.8|3451.8|3465.8|3453.8|3463.8|3451.8|0
1624517610000|2021-06-24 06:53:30|3463.3|3451.3|3463.8|3451.8|3463.8|3451.8|3463.3|3451.3|2
1624517620000|2021-06-24 06:53:40|3464.3|3452.3|3465.3|3453.3|3465.3|3453.3|3464.3|3452.3|2
1624517630000|2021-06-24 06:53:50|3464.8|3452.8|3465.3|3453.3|3465.3|3453.3|3464.8|3452.8|3
1624517640000|2021-06-24 06:54:00|3464.8|3452.8|3463.3|3451.3|3464.8|3452.8|3463.3|3451.3|4
1624517650000|2021-06-24 06:54:10|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|6
1624517660000|2021-06-24 06:54:20|3464.8|3452.8|3464.3|3452.3|3464.8|3452.8|3464.3|3452.3|0
1624517670000|2021-06-24 06:54:30|3465.8|3453.8|3466.8|3454.8|3466.8|3454.8|3465.8|3453.8|0
1624517680000|2021-06-24 06:54:40|3469.8|3457.8|3469.8|3457.8|3471.8|3459.8|3469.8|3457.8|1
1624517690000|2021-06-24 06:54:50|3470.3|3458.3|3472.8|3460.8|3472.8|3460.8|3470.3|3458.3|0
1624517700000|2021-06-24 06:55:00|3474.3|3462.3|3473.8|3461.8|3474.3|3462.3|3473.3|3461.3|1
1624517710000|2021-06-24 06:55:10|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1624517730000|2021-06-24 06:55:30|3476.3|3464.3|3478.3|3466.3|3478.3|3466.3|3475.8|3463.8|5
1624517740000|2021-06-24 06:55:40|3477.8|3465.8|3477.3|3465.3|3478.8|3466.8|3475.8|3463.8|0
1624517750000|2021-06-24 06:55:50|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|0
1624517760000|2021-06-24 06:56:00|3475.8|3463.8|3472.8|3460.8|3475.8|3463.8|3472.8|3460.8|1
1624517770000|2021-06-24 06:56:10|3473.3|3461.3|3474.3|3462.3|3474.3|3462.3|3473.3|3461.3|0
1624517780000|2021-06-24 06:56:20|3473.8|3461.8|3475.8|3463.8|3475.8|3463.8|3473.8|3461.8|0
1624517790000|2021-06-24 06:56:30|3476.3|3464.3|3475.3|3463.3|3476.8|3464.8|3475.3|3463.3|3
1624517800000|2021-06-24 06:56:40|3476.3|3464.3|3474.8|3462.8|3476.3|3464.3|3474.8|3462.8|0
1624517810000|2021-06-24 06:56:50|3475.3|3463.3|3478.8|3466.8|3479.3|3467.3|3475.3|3463.3|0
1624517820000|2021-06-24 06:57:00|3479.3|3467.3|3481.3|3469.3|3481.3|3469.3|3479.3|3467.3|10
1624517830000|2021-06-24 06:57:10|3481.8|3469.8|3483.3|3471.3|3483.3|3471.3|3481.8|3469.8|4
1624517840000|2021-06-24 06:57:20|3485.8|3473.8|3482.8|3470.8|3485.8|3473.8|3482.8|3470.8|1
1624517850000|2021-06-24 06:57:30|3483.3|3467.3|3480.8|3468.8|3483.3|3469.8|3480.8|3467.3|6
1624517860000|2021-06-24 06:57:40|3481.3|3469.3|3481.3|3469.3|3481.3|3469.3|3481.3|3469.3|0
1624517870000|2021-06-24 06:57:50|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|0
1624517890000|2021-06-24 06:58:10|3482.3|3470.3|3482.3|3470.3|3482.3|3470.3|3482.3|3470.3|0
1624517910000|2021-06-24 06:58:30|3478.8|3466.8|3473.3|3461.3|3479.8|3467.8|3473.3|3461.3|0
1624517920000|2021-06-24 06:58:40|3473.8|3461.8|3474.8|3462.8|3474.8|3462.8|3473.8|3461.8|0
1624517930000|2021-06-24 06:58:50|3474.3|3462.3|3473.8|3461.8|3474.3|3462.3|3473.8|3461.8|0
1624517940000|2021-06-24 06:59:00|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1624517950000|2021-06-24 06:59:10|3473.8|3461.8|3473.8|3461.8|3474.3|3462.3|3473.8|3461.8|0
1624517960000|2021-06-24 06:59:20|3474.3|3462.3|3472.8|3460.8|3474.3|3462.3|3472.3|3460.3|0
1624517970000|2021-06-24 06:59:30|3472.3|3460.3|3469.3|3457.3|3472.8|3460.8|3468.8|3456.8|4
1624517980000|2021-06-24 06:59:40|3468.8|3456.8|3468.8|3456.8|3469.3|3457.3|3468.8|3456.8|0
1624517990000|2021-06-24 06:59:50|3473.8|3461.8|3474.8|3462.8|3474.8|3462.8|3473.8|3461.8|6
1624518010000|2021-06-24 07:00:10|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|17
1624518020000|2021-06-24 07:00:20|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3471.8|3459.8|5
1624518040000|2021-06-24 07:00:40|3474.3|3462.3|3474.8|3462.8|3474.8|3462.8|3474.3|3462.3|0
1624518060000|2021-06-24 07:01:00|3476.3|3464.3|3481.8|3469.8|3481.8|3469.8|3476.3|3464.3|2
1624518070000|2021-06-24 07:01:10|3482.3|3470.3|3480.8|3468.8|3482.8|3470.8|3480.8|3468.8|0
1624518080000|2021-06-24 07:01:20|3480.3|3468.3|3479.8|3467.8|3480.3|3468.3|3479.8|3467.8|0
1624518090000|2021-06-24 07:01:30|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|3477.8|3465.8|1
1624518100000|2021-06-24 07:01:40|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|0
1624518120000|2021-06-24 07:02:00|3480.8|3468.8|3483.3|3471.3|3483.3|3471.3|3480.8|3468.8|0
1624518130000|2021-06-24 07:02:10|3483.8|3471.8|3483.8|3471.8|3484.3|3472.3|3483.8|3471.8|0
1624518140000|2021-06-24 07:02:20|3483.3|3471.3|3483.3|3471.3|3483.3|3471.3|3482.8|3470.8|1
1624518160000|2021-06-24 07:02:40|3483.8|3471.8|3483.3|3471.3|3483.8|3471.8|3483.3|3471.3|0
1624518170000|2021-06-24 07:02:50|3483.8|3471.8|3483.3|3471.3|3483.8|3471.8|3481.8|3469.8|1
1624518200000|2021-06-24 07:03:20|3483.8|3471.8|3488.8|3476.8|3488.8|3476.8|3483.8|3471.8|7
1624518210000|2021-06-24 07:03:30|3489.3|3477.3|3490.8|3478.8|3490.8|3478.8|3489.3|3477.3|0
1624518220000|2021-06-24 07:03:40|3490.3|3478.3|3493.3|3481.3|3493.3|3481.3|3490.3|3478.3|2
1624518230000|2021-06-24 07:03:50|3496.8|3484.8|3492.8|3480.8|3496.8|3484.8|3492.3|3480.3|6
1624518240000|2021-06-24 07:04:00|3493.3|3481.3|3492.8|3480.8|3494.8|3482.8|3492.3|3480.3|1
1624518250000|2021-06-24 07:04:10|3493.8|3481.8|3497.3|3485.3|3497.3|3485.3|3493.3|3481.3|0
1624518260000|2021-06-24 07:04:20|3497.8|3485.8|3497.8|3485.8|3498.8|3486.8|3497.3|3485.3|0
1624518270000|2021-06-24 07:04:30|3497.3|3485.3|3498.3|3486.3|3498.8|3486.8|3497.3|3485.3|0
1624518280000|2021-06-24 07:04:40|3498.8|3486.8|3498.8|3486.8|3499.3|3487.3|3498.3|3486.3|5
1624518290000|2021-06-24 07:04:50|3498.3|3486.3|3497.8|3485.8|3498.3|3486.3|3497.8|3485.8|0
1624518300000|2021-06-24 07:05:00|3497.3|3485.3|3496.3|3484.3|3497.3|3485.3|3495.3|3483.3|0
1624518310000|2021-06-24 07:05:10|3496.8|3484.8|3496.8|3484.8|3496.8|3484.8|3496.3|3484.3|0
1624518320000|2021-06-24 07:05:20|3497.3|3485.3|3497.8|3485.8|3497.8|3485.8|3496.3|3484.3|0
1624518330000|2021-06-24 07:05:30|3498.3|3486.3|3501.8|3489.8|3501.8|3489.8|3498.3|3486.3|4
1624518340000|2021-06-24 07:05:40|3502.3|3490.3|3502.3|3490.3|3502.3|3490.3|3502.3|3490.3|2
1624518350000|2021-06-24 07:05:50|3502.8|3490.8|3503.3|3491.3|3504.3|3492.3|3501.8|3489.8|1
1624518360000|2021-06-24 07:06:00|3503.8|3491.8|3506.3|3494.3|3506.8|3494.8|3503.3|3491.3|6
1624518370000|2021-06-24 07:06:10|3505.8|3493.8|3503.8|3491.8|3506.3|3494.3|3503.8|3491.8|0
1624518380000|2021-06-24 07:06:20|3504.3|3492.3|3506.3|3494.3|3506.3|3494.3|3504.3|3492.3|0
1624518390000|2021-06-24 07:06:30|3505.8|3493.8|3503.8|3491.8|3505.8|3493.8|3503.8|3491.8|0
1624518400000|2021-06-24 07:06:40|3504.3|3492.3|3499.8|3487.8|3504.3|3492.3|3499.8|3487.8|0
1624518410000|2021-06-24 07:06:50|3501.3|3489.3|3501.8|3489.8|3502.3|3490.3|3500.8|3488.8|3
1624518420000|2021-06-24 07:07:00|3501.3|3489.3|3500.8|3488.8|3501.8|3489.8|3500.8|3488.8|2
1624518430000|2021-06-24 07:07:10|3501.3|3489.3|3502.3|3490.3|3502.3|3490.3|3501.3|3489.3|0
1624518440000|2021-06-24 07:07:20|3501.3|3489.3|3501.8|3489.8|3502.3|3490.3|3501.3|3489.3|0
1624518450000|2021-06-24 07:07:30|3500.8|3488.8|3501.3|3489.3|3501.8|3489.8|3500.8|3488.8|12
1624518460000|2021-06-24 07:07:40|3500.8|3488.8|3501.8|3489.8|3501.8|3489.8|3500.8|3488.8|0
1624518470000|2021-06-24 07:07:50|3501.3|3489.3|3501.3|3489.3|3501.8|3489.8|3501.3|3489.3|4
1624518480000|2021-06-24 07:08:00|3500.8|3488.8|3501.3|3489.3|3501.3|3489.3|3500.8|3488.8|2
1624518490000|2021-06-24 07:08:10|3501.8|3489.8|3500.8|3488.8|3501.8|3489.8|3500.8|3488.8|2
1624518500000|2021-06-24 07:08:20|3499.3|3487.3|3498.3|3486.3|3499.8|3487.8|3498.3|3486.3|5
1624518510000|2021-06-24 07:08:30|3496.8|3484.8|3499.8|3487.8|3499.8|3487.8|3496.8|3484.8|1
1624518520000|2021-06-24 07:08:40|3499.3|3487.3|3501.8|3489.8|3501.8|3489.8|3499.3|3487.3|0
1624518530000|2021-06-24 07:08:50|3501.3|3489.3|3499.3|3487.3|3502.8|3490.8|3499.3|3487.3|1
1624518540000|2021-06-24 07:09:00|3499.8|3487.8|3502.3|3490.3|3502.3|3490.3|3499.8|3487.8|0
1624518550000|2021-06-24 07:09:10|3500.8|3488.8|3498.8|3486.8|3500.8|3488.8|3498.8|3486.8|0
1624518560000|2021-06-24 07:09:20|3499.3|3487.3|3499.3|3487.3|3499.3|3487.3|3499.3|3487.3|0
1624518570000|2021-06-24 07:09:30|3497.8|3485.8|3497.3|3485.3|3499.3|3487.3|3497.3|3485.3|8
1624518580000|2021-06-24 07:09:40|3497.8|3485.8|3498.3|3486.3|3498.3|3486.3|3497.3|3485.3|0
1624518590000|2021-06-24 07:09:50|3497.8|3485.8|3497.8|3485.8|3497.8|3485.8|3497.8|3485.8|0
1624518610000|2021-06-24 07:10:10|3497.3|3485.3|3497.8|3485.8|3497.8|3485.8|3497.3|3485.3|2
1624518620000|2021-06-24 07:10:20|3498.3|3486.3|3501.3|3489.3|3501.3|3489.3|3498.3|3486.3|0
1624518630000|2021-06-24 07:10:30|3501.8|3489.8|3501.3|3489.3|3502.3|3490.3|3501.3|3489.3|1
1624518640000|2021-06-24 07:10:40|3500.8|3488.8|3499.3|3487.3|3500.8|3488.8|3499.3|3487.3|0
1624518650000|2021-06-24 07:10:50|3499.8|3487.8|3500.8|3488.8|3500.8|3488.8|3499.8|3487.8|0
1624518660000|2021-06-24 07:11:00|3501.3|3489.3|3501.8|3489.8|3501.8|3489.8|3501.3|3489.3|0
1624518670000|2021-06-24 07:11:10|3502.3|3490.3|3502.8|3490.8|3502.8|3490.8|3502.3|3490.3|0
1624518680000|2021-06-24 07:11:20|3502.3|3490.3|3501.8|3489.8|3502.3|3490.3|3501.3|3489.3|1
1624518690000|2021-06-24 07:11:30|3502.3|3490.3|3502.8|3490.8|3502.8|3490.8|3502.3|3490.3|1
1624518700000|2021-06-24 07:11:40|3502.3|3490.3|3502.8|3490.8|3502.8|3490.8|3502.3|3490.3|0
1624518710000|2021-06-24 07:11:50|3502.3|3490.3|3503.3|3491.3|3503.3|3491.3|3502.3|3490.3|0
1624518720000|2021-06-24 07:12:00|3502.3|3490.3|3502.8|3490.8|3502.8|3490.8|3501.8|3489.8|0
1624518730000|2021-06-24 07:12:10|3503.3|3491.3|3503.3|3491.3|3503.3|3491.3|3503.3|3491.3|0
1624518740000|2021-06-24 07:12:20|3502.8|3490.8|3502.8|3490.8|3503.3|3491.3|3502.8|3490.8|0
1624518750000|2021-06-24 07:12:30|3502.3|3490.3|3503.3|3491.3|3503.3|3491.3|3502.3|3490.3|2
1624518760000|2021-06-24 07:12:40|3503.8|3491.8|3503.8|3491.8|3504.8|3492.8|3503.8|3491.8|5
1624518770000|2021-06-24 07:12:50|3504.3|3492.3|3504.3|3492.3|3504.8|3492.8|3504.3|3492.3|1
1624518790000|2021-06-24 07:13:10|3504.8|3492.8|3503.8|3491.8|3504.8|3492.8|3503.8|3491.8|5
1624518800000|2021-06-24 07:13:20|3504.8|3492.8|3504.3|3492.3|3504.8|3492.8|3503.8|3491.8|0
1624518810000|2021-06-24 07:13:30|3504.8|3492.8|3503.3|3491.3|3504.8|3492.8|3501.8|3489.8|0
1624518820000|2021-06-24 07:13:40|3504.8|3492.8|3509.8|3497.8|3510.3|3498.3|3504.8|3492.8|3
1624518830000|2021-06-24 07:13:50|3511.3|3499.3|3514.3|3502.3|3514.3|3502.3|3510.8|3498.8|6
1624518840000|2021-06-24 07:14:00|3514.8|3502.8|3515.8|3503.8|3515.8|3503.8|3514.8|3502.8|7
1624518850000|2021-06-24 07:14:10|3516.3|3504.3|3515.3|3503.3|3516.8|3504.8|3515.3|3503.3|4
1624518860000|2021-06-24 07:14:20|3514.3|3502.3|3513.8|3501.8|3515.3|3503.3|3512.8|3500.8|0
1624518870000|2021-06-24 07:14:30|3513.3|3501.3|3513.3|3501.3|3513.8|3501.8|3513.3|3501.3|0
1624518880000|2021-06-24 07:14:40|3510.8|3498.8|3512.3|3500.3|3512.8|3500.8|3509.8|3497.8|5
1624518890000|2021-06-24 07:14:50|3512.8|3500.8|3515.3|3503.3|3515.3|3503.3|3512.8|3500.8|3
1624518900000|2021-06-24 07:15:00|3516.3|3504.3|3515.3|3503.3|3516.3|3504.3|3515.3|3503.3|1
1624518910000|2021-06-24 07:15:10|3515.8|3503.8|3514.3|3502.3|3516.3|3504.3|3514.3|3502.3|3
1624518920000|2021-06-24 07:15:20|3513.8|3501.8|3515.3|3503.3|3515.3|3503.3|3513.8|3501.8|0
1624518930000|2021-06-24 07:15:30|3515.8|3503.8|3523.8|3511.8|3523.8|3511.8|3514.3|3502.3|8
1624518940000|2021-06-24 07:15:40|3524.3|3512.3|3521.3|3509.3|3524.3|3512.3|3521.3|3509.3|8
1624518950000|2021-06-24 07:15:50|3520.8|3508.8|3524.3|3512.3|3524.3|3512.3|3520.8|3508.8|8
1624518960000|2021-06-24 07:16:00|3524.8|3512.8|3522.8|3510.8|3524.8|3512.8|3522.8|3510.8|2
1624518970000|2021-06-24 07:16:10|3523.3|3511.3|3525.8|3513.8|3525.8|3513.8|3523.3|3511.3|17
1624518980000|2021-06-24 07:16:20|3526.3|3514.3|3530.3|3518.3|3530.3|3518.3|3526.3|3514.3|8
1624518990000|2021-06-24 07:16:30|3530.8|3518.8|3531.3|3519.3|3532.3|3520.3|3530.8|3518.8|0
1624519000000|2021-06-24 07:16:40|3530.8|3518.8|3528.3|3516.3|3530.8|3518.8|3528.3|3516.3|1
1624519010000|2021-06-24 07:16:50|3527.8|3515.8|3529.3|3517.3|3529.3|3517.3|3527.3|3515.3|0
1624519020000|2021-06-24 07:17:00|3527.8|3515.8|3527.8|3515.8|3529.3|3517.3|3527.8|3515.8|2
1624519030000|2021-06-24 07:17:10|3525.8|3513.8|3525.8|3513.8|3527.2|3515.2|3525.8|3513.8|2
1624519040000|2021-06-24 07:17:20|3526.3|3514.3|3526.3|3514.3|3526.3|3514.3|3525.8|3513.8|0
1624519050000|2021-06-24 07:17:30|3526.8|3514.8|3529.3|3517.3|3529.8|3517.8|3526.8|3514.8|0
1624519060000|2021-06-24 07:17:40|3529.8|3517.8|3528.3|3516.3|3530.8|3518.8|3528.3|3516.3|0
1624519070000|2021-06-24 07:17:50|3529.8|3517.8|3530.8|3518.8|3530.8|3518.8|3528.8|3516.8|0
1624519080000|2021-06-24 07:18:00|3529.8|3517.8|3530.3|3518.3|3530.3|3518.3|3528.8|3516.8|0
1624519090000|2021-06-24 07:18:10|3530.8|3518.8|3531.8|3519.8|3532.8|3520.8|3530.8|3518.8|0
1624519100000|2021-06-24 07:18:20|3532.3|3520.3|3532.8|3520.8|3532.8|3520.8|3531.8|3519.8|0
1624519110000|2021-06-24 07:18:30|3531.8|3519.8|3532.8|3520.8|3532.8|3520.8|3531.8|3519.8|0
1624519120000|2021-06-24 07:18:40|3531.8|3519.8|3529.8|3517.8|3531.8|3519.8|3529.8|3517.8|0
1624519130000|2021-06-24 07:18:50|3529.3|3517.3|3528.8|3516.8|3529.3|3517.3|3528.8|3516.8|0
1624519140000|2021-06-24 07:19:00|3527.3|3515.3|3527.3|3515.3|3527.8|3515.8|3527.3|3515.3|0
1624519150000|2021-06-24 07:19:10|3526.8|3514.8|3527.3|3515.3|3527.3|3515.3|3526.8|3514.8|0
1624519160000|2021-06-24 07:19:20|3526.8|3514.8|3527.3|3515.3|3527.3|3515.3|3526.8|3514.8|0
1624519170000|2021-06-24 07:19:30|3527.8|3515.8|3528.8|3516.8|3528.8|3516.8|3527.8|3515.8|0
1624519180000|2021-06-24 07:19:40|3529.8|3517.8|3529.8|3517.8|3529.8|3517.8|3528.8|3516.8|0
1624519190000|2021-06-24 07:19:50|3528.3|3516.3|3529.3|3517.3|3529.3|3517.3|3527.8|3515.8|0
1624519200000|2021-06-24 07:20:00|3530.3|3518.3|3531.3|3519.3|3531.8|3519.8|3529.3|3517.3|1
1624519210000|2021-06-24 07:20:10|3531.8|3519.8|3532.8|3520.8|3532.8|3520.8|3531.8|3519.8|0
1624519240000|2021-06-24 07:20:40|3533.3|3521.3|3533.8|3521.8|3533.8|3521.8|3533.3|3521.3|0
1624519250000|2021-06-24 07:20:50|3534.3|3522.3|3535.3|3523.3|3536.3|3524.3|3534.3|3522.3|5
1624519260000|2021-06-24 07:21:00|3534.8|3522.8|3535.3|3523.3|3535.3|3523.3|3534.8|3522.8|0
1624519270000|2021-06-24 07:21:10|3534.8|3522.8|3534.7|3522.7|3535.3|3523.3|3534.2|3522.2|3
1624519280000|2021-06-24 07:21:20|3534.8|3522.8|3534.3|3522.3|3534.8|3522.8|3533.8|3521.8|1
1624519290000|2021-06-24 07:21:30|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|3533.7|3521.7|7
1624519300000|2021-06-24 07:21:40|3534.7|3522.7|3533.7|3521.7|3534.7|3522.7|3533.7|3521.7|0
1624519310000|2021-06-24 07:21:50|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|0
1624519320000|2021-06-24 07:22:00|3533.7|3521.7|3534.2|3522.2|3534.2|3522.2|3533.7|3521.7|2
1624519330000|2021-06-24 07:22:10|3533.7|3521.7|3533.7|3521.7|3534.2|3522.2|3533.7|3521.7|3
1624519340000|2021-06-24 07:22:20|3534.2|3522.2|3532.7|3520.7|3534.2|3522.2|3528.8|3516.8|9
1624519350000|2021-06-24 07:22:30|3532.8|3520.8|3528.3|3516.3|3532.8|3520.8|3528.3|3516.3|0
1624519360000|2021-06-24 07:22:40|3528.8|3516.8|3526.8|3514.8|3528.8|3516.8|3526.8|3514.8|0
1624519370000|2021-06-24 07:22:50|3527.3|3515.3|3528.8|3516.8|3528.8|3516.8|3527.3|3515.3|0
1624519380000|2021-06-24 07:23:00|3529.8|3517.8|3529.3|3517.3|3530.3|3518.3|3529.3|3517.3|0
1624519390000|2021-06-24 07:23:10|3528.8|3516.8|3529.3|3517.3|3529.3|3517.3|3528.8|3516.8|0
1624519400000|2021-06-24 07:23:20|3529.7|3517.7|3529.3|3517.3|3529.8|3517.8|3529.3|3517.3|0
1624519410000|2021-06-24 07:23:30|3528.3|3516.3|3527.8|3515.8|3528.3|3516.3|3527.8|3515.8|3
1624519430000|2021-06-24 07:23:50|3528.3|3516.3|3528.3|3516.3|3528.3|3516.3|3527.8|3515.8|1
1624519440000|2021-06-24 07:24:00|3527.8|3515.8|3527.3|3515.3|3527.8|3515.8|3527.3|3515.3|1
1624519450000|2021-06-24 07:24:10|3526.8|3514.8|3525.7|3513.7|3526.8|3514.8|3525.7|3513.7|1
1624519460000|2021-06-24 07:24:20|3523.8|3511.8|3524.7|3512.7|3524.8|3512.8|3523.8|3511.8|5
1624519470000|2021-06-24 07:24:30|3525.2|3513.2|3525.2|3513.2|3525.2|3513.2|3523.3|3511.3|0
1624519480000|2021-06-24 07:24:40|3525.7|3513.7|3525.7|3513.7|3526.2|3514.2|3525.2|3513.2|0
1624519490000|2021-06-24 07:24:50|3526.2|3514.2|3527.2|3515.2|3527.2|3515.2|3526.2|3514.2|0
1624519500000|2021-06-24 07:25:00|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|0
1624519510000|2021-06-24 07:25:10|3527.2|3515.2|3527.2|3515.2|3528.2|3516.2|3527.2|3515.2|0
1624519520000|2021-06-24 07:25:20|3526.8|3514.8|3526.7|3514.7|3527.2|3515.2|3526.7|3514.7|0
1624519530000|2021-06-24 07:25:30|3526.3|3514.3|3525.7|3513.7|3527.2|3515.2|3525.7|3513.7|0
1624519540000|2021-06-24 07:25:40|3525.2|3513.2|3525.7|3513.7|3525.7|3513.7|3525.2|3513.2|0
1624519550000|2021-06-24 07:25:50|3526.2|3514.2|3527.7|3515.7|3527.7|3515.7|3526.2|3514.2|0
1624519560000|2021-06-24 07:26:00|3528.2|3516.2|3525.2|3513.2|3528.2|3516.2|3524.7|3512.7|2
1624519570000|2021-06-24 07:26:10|3525.7|3513.7|3526.2|3514.2|3526.7|3514.7|3525.2|3513.2|0
1624519580000|2021-06-24 07:26:20|3525.2|3513.2|3525.2|3513.2|3526.2|3514.2|3525.2|3513.2|0
1624519590000|2021-06-24 07:26:30|3524.8|3512.8|3521.7|3509.7|3524.8|3512.8|3521.2|3509.2|1
1624519600000|2021-06-24 07:26:40|3522.2|3510.2|3522.7|3510.7|3522.7|3510.7|3521.8|3509.8|0
1624519610000|2021-06-24 07:26:50|3523.2|3511.2|3522.7|3510.7|3523.2|3511.2|3522.2|3510.2|4
1624519620000|2021-06-24 07:27:00|3522.8|3510.8|3522.3|3510.3|3522.8|3510.8|3522.2|3510.2|4
1624519630000|2021-06-24 07:27:10|3521.3|3509.3|3524.8|3512.8|3524.8|3512.8|3521.3|3509.3|0
1624519640000|2021-06-24 07:27:20|3525.3|3513.3|3526.8|3514.8|3526.8|3514.8|3525.3|3513.3|0
1624519650000|2021-06-24 07:27:30|3526.3|3514.3|3526.8|3514.8|3526.8|3514.8|3526.3|3514.3|0
1624519660000|2021-06-24 07:27:40|3525.8|3513.8|3525.8|3513.8|3526.3|3514.3|3525.8|3513.8|0
1624519670000|2021-06-24 07:27:50|3525.3|3513.3|3524.8|3512.8|3525.3|3513.3|3524.8|3512.8|0
1624519680000|2021-06-24 07:28:00|3524.3|3512.3|3524.3|3512.3|3524.3|3512.3|3524.3|3512.3|0
1624519690000|2021-06-24 07:28:10|3523.8|3511.8|3525.3|3513.3|3525.3|3513.3|3523.8|3511.8|0
1624519700000|2021-06-24 07:28:20|3524.8|3512.8|3524.8|3512.8|3524.8|3512.8|3524.8|3512.8|0
1624519710000|2021-06-24 07:28:30|3523.3|3511.3|3523.3|3511.3|3524.3|3512.3|3523.3|3511.3|0
1624519730000|2021-06-24 07:28:50|3523.8|3511.8|3523.3|3511.3|3523.8|3511.8|3523.3|3511.3|0
1624519740000|2021-06-24 07:29:00|3521.8|3509.8|3521.3|3509.3|3521.8|3509.8|3521.3|3509.3|0
1624519750000|2021-06-24 07:29:10|3521.8|3509.8|3521.3|3509.3|3521.8|3509.8|3520.8|3508.8|1
1624519760000|2021-06-24 07:29:20|3520.8|3508.8|3520.8|3508.8|3520.8|3508.8|3520.3|3508.3|0
1624519770000|2021-06-24 07:29:30|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|0
1624519780000|2021-06-24 07:29:40|3520.7|3508.7|3521.3|3509.3|3521.3|3509.3|3520.7|3508.7|0
1624519790000|2021-06-24 07:29:50|3520.8|3508.8|3522.3|3510.3|3522.8|3510.8|3520.8|3508.8|0
1624519800000|2021-06-24 07:30:00|3522.8|3510.8|3522.3|3510.3|3523.3|3511.3|3522.3|3510.3|0
1624519810000|2021-06-24 07:30:10|3521.8|3509.8|3521.8|3509.8|3521.8|3509.8|3521.8|3509.8|0
1624519820000|2021-06-24 07:30:20|3521.3|3509.3|3521.8|3509.8|3521.8|3509.8|3521.3|3509.3|0
1624519830000|2021-06-24 07:30:30|3521.3|3509.3|3521.3|3509.3|3521.3|3509.3|3521.3|3509.3|0
1624519840000|2021-06-24 07:30:40|3520.8|3508.8|3520.3|3508.3|3521.8|3509.8|3520.3|3508.3|0
1624519860000|2021-06-24 07:31:00|3520.7|3508.7|3519.8|3507.8|3520.8|3508.8|3519.8|3507.8|0
1624519870000|2021-06-24 07:31:10|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|0
1624519880000|2021-06-24 07:31:20|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|0
1624519890000|2021-06-24 07:31:30|3519.3|3507.3|3519.8|3507.8|3519.8|3507.8|3519.3|3507.3|0
1624519900000|2021-06-24 07:31:40|3520.3|3508.3|3522.8|3510.8|3523.3|3511.3|3519.3|3507.3|0
1624519910000|2021-06-24 07:31:50|3523.3|3511.3|3524.3|3512.3|3524.8|3512.8|3523.3|3511.3|2
1624519920000|2021-06-24 07:32:00|3524.8|3512.8|3525.3|3513.3|3525.8|3513.8|3524.8|3512.8|0
1624519930000|2021-06-24 07:32:10|3524.3|3512.3|3524.2|3512.2|3524.3|3512.3|3524.2|3512.2|0
1624519940000|2021-06-24 07:32:20|3524.3|3512.3|3524.8|3512.8|3524.8|3512.8|3524.3|3512.3|0
1624519950000|2021-06-24 07:32:30|3524.3|3512.3|3524.8|3512.8|3524.8|3512.8|3524.3|3512.3|0
1624519960000|2021-06-24 07:32:40|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|0
1624519970000|2021-06-24 07:32:50|3524.3|3512.3|3524.3|3512.3|3524.3|3512.3|3524.3|3512.3|1
1624519980000|2021-06-24 07:33:00|3522.8|3510.8|3521.8|3509.8|3522.8|3510.8|3521.8|3509.8|0
1624519990000|2021-06-24 07:33:10|3521.7|3509.7|3520.2|3508.2|3521.7|3509.7|3520.2|3508.2|0
1624520000000|2021-06-24 07:33:20|3520.7|3508.7|3520.7|3508.7|3520.8|3508.8|3520.2|3508.2|0
1624520020000|2021-06-24 07:33:40|3520.3|3508.3|3520.2|3508.2|3520.3|3508.3|3520.2|3508.2|0
1624520030000|2021-06-24 07:33:50|3519.8|3507.8|3520.2|3508.2|3520.2|3508.2|3519.8|3507.8|1
1624520040000|2021-06-24 07:34:00|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|0
1624520060000|2021-06-24 07:34:20|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|0
1624520070000|2021-06-24 07:34:30|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.2|3507.2|2
1624520080000|2021-06-24 07:34:40|3519.2|3507.2|3517.7|3505.7|3519.2|3507.2|3517.7|3505.7|1
1624520090000|2021-06-24 07:34:50|3516.7|3504.7|3517.2|3505.2|3517.2|3505.2|3516.7|3504.7|0
1624520100000|2021-06-24 07:35:00|3517.7|3505.7|3520.7|3508.7|3520.7|3508.7|3517.7|3505.7|1
1624520110000|2021-06-24 07:35:10|3520.3|3508.3|3520.2|3508.2|3520.3|3508.3|3520.2|3508.2|0
1624520120000|2021-06-24 07:35:20|3519.7|3507.7|3520.2|3508.2|3520.2|3508.2|3519.7|3507.7|0
1624520130000|2021-06-24 07:35:30|3519.8|3507.8|3522.8|3510.8|3522.8|3510.8|3519.8|3507.8|0
1624520140000|2021-06-24 07:35:40|3523.3|3511.3|3522.7|3510.7|3523.7|3511.7|3522.7|3510.7|0
1624520150000|2021-06-24 07:35:50|3523.2|3511.2|3524.2|3512.2|3524.2|3512.2|3523.2|3511.2|1
1624520160000|2021-06-24 07:36:00|3524.7|3512.7|3525.2|3513.2|3525.2|3513.2|3524.7|3512.7|0
1624520170000|2021-06-24 07:36:10|3525.7|3513.7|3526.7|3514.7|3526.7|3514.7|3525.7|3513.7|0
1624520180000|2021-06-24 07:36:20|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|2
1624520190000|2021-06-24 07:36:30|3524.7|3512.7|3524.3|3512.3|3524.7|3512.7|3524.3|3512.3|0
1624520200000|2021-06-24 07:36:40|3525.7|3513.7|3525.8|3513.8|3526.8|3514.8|3525.7|3513.7|0
1624520210000|2021-06-24 07:36:50|3529.8|3517.8|3529.8|3517.8|3530.7|3518.7|3529.7|3517.7|0
1624520220000|2021-06-24 07:37:00|3530.2|3518.2|3531.7|3519.7|3531.7|3519.7|3530.2|3518.2|0
1624520230000|2021-06-24 07:37:10|3531.2|3519.2|3529.2|3517.2|3531.2|3519.2|3529.2|3517.2|1
1624520240000|2021-06-24 07:37:20|3529.7|3517.7|3532.2|3520.2|3532.2|3520.2|3529.7|3517.7|0
1624520250000|2021-06-24 07:37:30|3531.7|3519.7|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|0
1624520260000|2021-06-24 07:37:40|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.2|3519.2|1
1624520270000|2021-06-24 07:37:50|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|0
1624520280000|2021-06-24 07:38:00|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|0
1624520290000|2021-06-24 07:38:10|3531.2|3519.2|3530.7|3518.7|3531.2|3519.2|3530.7|3518.7|39
1624520300000|2021-06-24 07:38:20|3531.2|3519.2|3529.7|3517.7|3531.2|3519.2|3529.7|3517.7|1
1624520310000|2021-06-24 07:38:30|3528.7|3516.7|3529.7|3517.7|3529.7|3517.7|3528.7|3516.7|1
1624520320000|2021-06-24 07:38:40|3530.7|3518.7|3530.7|3518.7|3531.2|3519.2|3530.7|3518.7|1
1624520330000|2021-06-24 07:38:50|3530.2|3518.2|3531.7|3519.7|3531.7|3519.7|3530.2|3518.2|1
1624520340000|2021-06-24 07:39:00|3532.2|3520.2|3533.2|3521.2|3533.7|3521.7|3532.2|3520.2|3
1624520350000|2021-06-24 07:39:10|3533.7|3521.7|3533.7|3521.7|3534.7|3522.7|3533.7|3521.7|0
1624520360000|2021-06-24 07:39:20|3534.2|3522.2|3534.7|3522.7|3534.7|3522.7|3532.2|3520.2|0
1624520370000|2021-06-24 07:39:30|3535.2|3523.2|3535.7|3523.7|3535.7|3523.7|3535.2|3523.2|0
1624520400000|2021-06-24 07:40:00|3534.7|3522.7|3535.2|3523.2|3535.2|3523.2|3534.7|3522.7|1
1624520410000|2021-06-24 07:40:10|3534.7|3522.7|3534.2|3522.2|3535.2|3523.2|3533.7|3521.7|0
1624520420000|2021-06-24 07:40:20|3533.7|3521.7|3532.7|3520.7|3533.7|3521.7|3532.7|3520.7|0
1624520430000|2021-06-24 07:40:30|3533.2|3521.2|3532.2|3520.2|3533.2|3521.2|3532.2|3520.2|0
1624520440000|2021-06-24 07:40:40|3531.7|3519.7|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|0
1624520450000|2021-06-24 07:40:50|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.2|3520.2|0
1624520460000|2021-06-24 07:41:00|3532.2|3520.2|3531.7|3519.7|3532.2|3520.2|3531.7|3519.7|0
1624520480000|2021-06-24 07:41:20|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|0
1624520510000|2021-06-24 07:41:50|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|1
1624520520000|2021-06-24 07:42:00|3531.7|3519.7|3533.2|3521.2|3533.7|3521.7|3531.7|3519.7|0
1624520540000|2021-06-24 07:42:20|3533.7|3521.7|3534.2|3522.2|3534.7|3522.7|3533.7|3521.7|0
1624520550000|2021-06-24 07:42:30|3534.7|3522.7|3534.2|3522.2|3534.7|3522.7|3533.7|3521.7|0
1624520560000|2021-06-24 07:42:40|3533.7|3521.7|3533.2|3521.2|3533.7|3521.7|3533.2|3521.2|0
1624520570000|2021-06-24 07:42:50|3532.7|3520.7|3531.7|3519.7|3533.2|3521.2|3531.7|3519.7|1
1624520580000|2021-06-24 07:43:00|3531.2|3519.2|3530.2|3518.2|3531.2|3519.2|3530.2|3518.2|0
1624520590000|2021-06-24 07:43:10|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|0
1624520610000|2021-06-24 07:43:30|3530.2|3518.2|3531.2|3519.2|3531.2|3519.2|3529.7|3517.7|0
1624520620000|2021-06-24 07:43:40|3531.7|3519.7|3530.7|3518.7|3531.7|3519.7|3530.2|3518.2|0
1624520630000|2021-06-24 07:43:50|3531.2|3519.2|3530.7|3518.7|3531.2|3519.2|3530.7|3518.7|0
1624520640000|2021-06-24 07:44:00|3529.7|3517.7|3530.7|3518.7|3531.2|3519.2|3529.7|3517.7|15
1624520650000|2021-06-24 07:44:10|3531.2|3519.2|3528.7|3516.7|3531.2|3519.2|3528.7|3516.7|14
1624520660000|2021-06-24 07:44:20|3527.7|3515.7|3527.2|3515.2|3527.7|3515.7|3526.7|3514.7|0
1624520680000|2021-06-24 07:44:40|3526.7|3514.7|3527.2|3515.2|3527.2|3515.2|3526.7|3514.7|5
1624520690000|2021-06-24 07:44:50|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|1
1624520700000|2021-06-24 07:45:00|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|9
1624520710000|2021-06-24 07:45:10|||||||||14
1624520720000|2021-06-24 07:45:20|3526.7|3514.7|3527.2|3515.2|3527.7|3515.7|3526.7|3514.7|18
1624520730000|2021-06-24 07:45:30|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|28
1624520740000|2021-06-24 07:45:40|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|0
1624520750000|2021-06-24 07:45:50|3527.7|3515.7|3529.2|3517.2|3529.2|3517.2|3527.7|3515.7|3
1624520770000|2021-06-24 07:46:10|3528.7|3516.7|3527.7|3515.7|3529.2|3517.2|3527.7|3515.7|5
1624520780000|2021-06-24 07:46:20|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|2
1624520790000|2021-06-24 07:46:30|3527.7|3515.7|3526.7|3514.7|3527.7|3515.7|3525.7|3513.7|31
1624520800000|2021-06-24 07:46:40|3526.2|3514.2|3526.2|3514.2|3526.2|3514.2|3526.2|3514.2|0
1624520810000|2021-06-24 07:46:50|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|0
1624520820000|2021-06-24 07:47:00|3525.2|3513.2|3525.2|3513.2|3525.2|3513.2|3525.2|3513.2|3
1624520830000|2021-06-24 07:47:10|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|3524.2|3512.2|11
1624520840000|2021-06-24 07:47:20|3523.7|3511.7|3524.7|3512.7|3524.7|3512.7|3523.7|3511.7|2
1624520850000|2021-06-24 07:47:30|3525.2|3513.2|3524.7|3512.7|3525.2|3513.2|3524.7|3512.7|1
1624520870000|2021-06-24 07:47:50|3525.2|3513.2|3524.7|3512.7|3525.2|3513.2|3524.7|3512.7|0
1624520880000|2021-06-24 07:48:00|3525.2|3513.2|3523.7|3511.7|3525.2|3513.2|3523.7|3511.7|11
1624520890000|2021-06-24 07:48:10|3524.2|3512.2|3523.7|3511.7|3524.2|3512.2|3523.7|3511.7|13
1624520900000|2021-06-24 07:48:20|3524.2|3512.2|3524.7|3512.7|3524.7|3512.7|3524.2|3512.2|5
1624520910000|2021-06-24 07:48:30|3525.7|3513.7|3527.7|3515.7|3527.7|3515.7|3525.7|3513.7|2
1624520920000|2021-06-24 07:48:40|3527.2|3515.2|3528.2|3516.2|3528.2|3516.2|3527.2|3515.2|1
1624520930000|2021-06-24 07:48:50|3527.7|3515.7|3530.7|3518.7|3532.2|3518.7|3527.7|3515.7|1
1624520940000|2021-06-24 07:49:00|3531.2|3519.2|3530.7|3518.7|3531.2|3519.2|3530.7|3518.7|0
1624520950000|2021-06-24 07:49:10|3531.2|3519.2|3530.7|3518.7|3531.2|3519.2|3530.7|3518.7|0
1624520960000|2021-06-24 07:49:20|3530.2|3518.2|3528.7|3516.7|3530.2|3518.2|3528.2|3516.2|1
1624520970000|2021-06-24 07:49:30|3529.7|3517.7|3528.2|3516.2|3529.7|3517.7|3528.2|3516.2|0
1624520980000|2021-06-24 07:49:40|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|5
1624521020000|2021-06-24 07:50:20|3528.7|3516.7|3529.7|3517.7|3529.7|3517.7|3528.7|3516.7|0
1624521050000|2021-06-24 07:50:50|||||||||1
1624521060000|2021-06-24 07:51:00|3529.2|3517.2|3528.7|3516.7|3529.2|3517.2|3528.7|3516.7|0
1624521070000|2021-06-24 07:51:10|3529.2|3517.2|3528.7|3516.7|3529.2|3517.2|3528.7|3516.7|5
1624521080000|2021-06-24 07:51:20|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|0
1624521110000|2021-06-24 07:51:50|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|1
1624521120000|2021-06-24 07:52:00|3530.2|3518.2|3531.2|3519.2|3531.2|3519.2|3530.2|3518.2|0
1624521130000|2021-06-24 07:52:10|3531.7|3519.7|3531.2|3519.2|3532.7|3520.7|3531.2|3519.2|2
1624521140000|2021-06-24 07:52:20|3530.7|3518.7|3531.7|3519.7|3531.7|3519.7|3530.7|3518.7|0
1624521150000|2021-06-24 07:52:30|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|3531.2|3519.2|0
1624521160000|2021-06-24 07:52:40|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.2|3519.2|0
1624521170000|2021-06-24 07:52:50|3535.2|3519.2|3533.2|3521.2|3535.2|3523.2|3533.2|3519.2|1
1624521180000|2021-06-24 07:53:00|3533.7|3521.7|3532.7|3520.7|3533.7|3521.7|3532.2|3520.2|0
1624521190000|2021-06-24 07:53:10|3533.2|3521.2|3532.2|3520.2|3533.2|3521.2|3532.2|3520.2|0
1624521210000|2021-06-24 07:53:30|3531.2|3519.2|3529.7|3517.7|3531.2|3519.2|3529.7|3517.7|1
1624521220000|2021-06-24 07:53:40|3532.6|3520.6|3532.7|3520.7|3532.7|3520.7|3532.6|3520.6|0
1624521280000|2021-06-24 07:54:40|||||||||1
1624521290000|2021-06-24 07:54:50|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|1
1624521310000|2021-06-24 07:55:10|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|0
1624521320000|2021-06-24 07:55:20|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|0
1624521330000|2021-06-24 07:55:30|3533.7|3521.7|3533.2|3521.2|3533.7|3521.7|3532.7|3520.7|0
1624521350000|2021-06-24 07:55:50|3533.7|3521.7|3535.2|3523.2|3535.2|3523.2|3533.2|3521.2|1
1624521370000|2021-06-24 07:56:10|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.2|3523.2|1
1624521400000|2021-06-24 07:56:40|3535.2|3523.2|3532.7|3520.7|3535.2|3523.2|3532.7|3520.7|1
1624521410000|2021-06-24 07:56:50|3533.7|3521.7|3533.2|3521.2|3533.7|3521.7|3533.2|3521.2|0
1624521420000|2021-06-24 07:57:00|3532.7|3520.7|3533.2|3521.2|3533.2|3521.2|3532.7|3520.7|0
1624521430000|2021-06-24 07:57:10|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|0
1624521470000|2021-06-24 07:57:50|3532.2|3520.2|3533.2|3521.2|3533.2|3521.2|3531.7|3519.7|1
1624521480000|2021-06-24 07:58:00|3533.7|3521.7|3534.2|3522.2|3534.2|3522.2|3533.7|3521.7|0
1624521520000|2021-06-24 07:58:40|3534.7|3522.7|3535.2|3523.2|3535.2|3523.2|3534.7|3522.7|0
1624521530000|2021-06-24 07:58:50|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|1
1624521540000|2021-06-24 07:59:00|3535.2|3523.2|3536.7|3524.7|3537.2|3525.2|3535.2|3523.2|1
1624521550000|2021-06-24 07:59:10|3537.2|3525.2|3537.7|3525.7|3538.2|3526.2|3537.2|3525.2|4
1624521560000|2021-06-24 07:59:20|3538.2|3526.2|3543.7|3531.7|3544.2|3532.2|3538.2|3526.2|6
1624521570000|2021-06-24 07:59:30|3544.2|3532.2|3544.2|3532.2|3544.7|3532.7|3543.7|3531.7|2
1624521580000|2021-06-24 07:59:40|3544.7|3532.7|3543.2|3531.2|3544.7|3532.7|3543.2|3531.2|7
1624521590000|2021-06-24 07:59:50|3543.7|3531.7|3543.7|3531.7|3544.7|3532.7|3543.7|3531.7|5
1624521600000|2021-06-24 08:00:00|3544.2|3532.2|3544.2|3532.2|3544.7|3532.7|3544.2|3532.2|2
1624521610000|2021-06-24 08:00:10|3543.7|3531.7|3543.7|3531.7|3544.7|3532.7|3543.7|3531.7|17
1624521620000|2021-06-24 08:00:20|3544.2|3532.2|3544.2|3532.2|3544.7|3532.7|3543.7|3531.7|4
1624521630000|2021-06-24 08:00:30|3544.7|3532.7|3544.7|3532.7|3544.7|3532.7|3544.7|3532.7|2
1624521640000|2021-06-24 08:00:40|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|11
1624521650000|2021-06-24 08:00:50|3546.7|3534.7|3543.2|3531.2|3547.2|3535.2|3543.2|3531.2|1
1624521660000|2021-06-24 08:01:00|3543.7|3531.7|3545.7|3533.7|3545.7|3533.7|3543.7|3531.7|0
1624521670000|2021-06-24 08:01:10|3545.2|3533.2|3543.7|3531.7|3545.7|3533.7|3543.7|3531.7|1
1624521690000|2021-06-24 08:01:30|3544.2|3532.2|3544.2|3532.2|3544.7|3532.7|3543.7|3531.7|0
1624521700000|2021-06-24 08:01:40|3543.7|3531.7|3545.2|3533.2|3545.2|3533.2|3543.7|3531.7|0
1624521710000|2021-06-24 08:01:50|3545.7|3533.7|3545.2|3533.2|3545.7|3533.7|3544.7|3532.7|1
1624521720000|2021-06-24 08:02:00|3545.7|3533.7|3544.2|3532.2|3546.2|3534.2|3544.2|3532.2|1
1624521730000|2021-06-24 08:02:10|3544.7|3532.7|3544.2|3532.2|3544.7|3532.7|3544.2|3532.2|0
1624521740000|2021-06-24 08:02:20|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|0
1624521750000|2021-06-24 08:02:30|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|0
1624521760000|2021-06-24 08:02:40|3543.7|3531.7|3542.2|3530.2|3544.2|3532.2|3542.2|3530.2|0
1624521780000|2021-06-24 08:03:00|3542.7|3530.7|3539.7|3527.7|3542.7|3530.7|3539.7|3527.7|1
1624521790000|2021-06-24 08:03:10|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624521800000|2021-06-24 08:03:20|3539.7|3527.7|3537.7|3525.7|3540.2|3528.2|3536.2|3524.2|3
1624521810000|2021-06-24 08:03:30|3538.2|3526.2|3535.7|3523.7|3538.7|3526.7|3535.7|3523.7|0
1624521830000|2021-06-24 08:03:50|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.7|3523.7|0
1624521840000|2021-06-24 08:04:00|3536.7|3524.7|3538.2|3526.2|3538.2|3526.2|3536.7|3524.7|0
1624521850000|2021-06-24 08:04:10|3538.7|3526.7|3539.2|3527.2|3539.2|3527.2|3538.7|3526.7|0
1624521860000|2021-06-24 08:04:20|3539.7|3527.7|3539.2|3527.2|3539.7|3527.7|3539.2|3527.2|0
1624521890000|2021-06-24 08:04:50|||||||||1
1624521910000|2021-06-24 08:05:10|3540.2|3528.2|3539.7|3527.7|3540.2|3528.2|3539.2|3527.2|2
1624521920000|2021-06-24 08:05:20|3540.2|3528.2|3537.7|3525.7|3540.2|3528.2|3537.7|3525.7|0
1624521930000|2021-06-24 08:05:30|3538.2|3526.2|3540.2|3528.2|3540.2|3528.2|3538.2|3526.2|2
1624521940000|2021-06-24 08:05:40|3539.7|3527.7|3539.7|3527.7|3540.2|3528.2|3539.7|3527.7|0
1624521950000|2021-06-24 08:05:50|3540.2|3528.2|3539.2|3527.2|3540.2|3528.2|3538.2|3526.2|0
1624521970000|2021-06-24 08:06:10|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|0
1624521980000|2021-06-24 08:06:20|3539.2|3527.2|3538.7|3526.7|3539.2|3527.2|3538.7|3526.7|0
1624521990000|2021-06-24 08:06:30|3537.7|3525.7|3535.7|3523.7|3537.7|3525.7|3535.7|3523.7|1
1624522000000|2021-06-24 08:06:40|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|4
1624522010000|2021-06-24 08:06:50|||||||||2
1624522020000|2021-06-24 08:07:00|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|1
1624522040000|2021-06-24 08:07:20|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|1
1624522050000|2021-06-24 08:07:30|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|1
1624522060000|2021-06-24 08:07:40|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|0
1624522070000|2021-06-24 08:07:50|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|1
1624522080000|2021-06-24 08:08:00|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.7|3523.7|0
1624522090000|2021-06-24 08:08:10|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|0
1624522100000|2021-06-24 08:08:20|3534.7|3522.7|3532.7|3520.7|3534.7|3522.7|3532.7|3520.7|0
1624522110000|2021-06-24 08:08:30|3533.2|3521.2|3533.7|3521.7|3534.2|3522.2|3533.2|3521.2|0
1624522120000|2021-06-24 08:08:40|3533.2|3521.2|3532.7|3520.7|3533.7|3521.7|3532.7|3520.7|0
1624522130000|2021-06-24 08:08:50|3531.7|3519.7|3531.7|3519.7|3532.2|3520.2|3531.7|3519.7|0
1624522140000|2021-06-24 08:09:00|3532.7|3520.7|3533.7|3521.7|3534.2|3522.2|3532.7|3520.7|1
1624522160000|2021-06-24 08:09:20|3532.7|3520.7|3532.7|3520.7|3533.2|3521.2|3532.7|3520.7|1
1624522170000|2021-06-24 08:09:30|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|12
1624522180000|2021-06-24 08:09:40|3531.7|3519.7|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|15
1624522190000|2021-06-24 08:09:50|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|0
1624522200000|2021-06-24 08:10:00|3532.2|3520.2|3533.2|3521.2|3534.2|3522.2|3532.2|3520.2|2
1624522210000|2021-06-24 08:10:10|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|0
1624522220000|2021-06-24 08:10:20|3533.2|3521.2|3533.2|3521.2|3534.1|3522.1|3533.2|3521.2|1
1624522240000|2021-06-24 08:10:40|3533.1|3521.1|3533.1|3521.1|3533.1|3521.1|3533.1|3521.1|0
1624522250000|2021-06-24 08:10:50|3532.7|3520.7|3531.6|3519.6|3533.2|3521.2|3530.7|3518.7|53
1624522260000|2021-06-24 08:11:00|3531.1|3519.1|3530.6|3518.6|3531.1|3519.1|3530.6|3518.6|4
1624522270000|2021-06-24 08:11:10|3531.1|3519.1|3532.1|3520.1|3532.1|3520.1|3531.1|3519.1|0
1624522280000|2021-06-24 08:11:20|3532.6|3520.6|3533.2|3521.2|3533.2|3521.2|3532.6|3520.6|0
1624522290000|2021-06-24 08:11:30|3533.1|3521.1|3532.2|3520.2|3533.1|3521.1|3532.1|3520.1|0
1624522300000|2021-06-24 08:11:40|3532.6|3520.6|3532.7|3520.7|3532.7|3520.7|3532.6|3520.6|0
1624522310000|2021-06-24 08:11:50|3532.2|3520.2|3530.6|3518.6|3532.2|3520.2|3530.6|3518.6|13
1624522320000|2021-06-24 08:12:00|||||||||13
1624522330000|2021-06-24 08:12:10|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|6
1624522340000|2021-06-24 08:12:20|3529.1|3517.1|3527.1|3515.1|3529.1|3517.1|3527.1|3515.1|0
1624522350000|2021-06-24 08:12:30|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1624522360000|2021-06-24 08:12:40|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|0
1624522370000|2021-06-24 08:12:50|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|1
1624522380000|2021-06-24 08:13:00|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|0
1624522390000|2021-06-24 08:13:10|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|0
1624522400000|2021-06-24 08:13:20|3527.6|3515.6|3527.7|3515.7|3528.2|3516.2|3527.1|3515.1|0
1624522410000|2021-06-24 08:13:30|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3527.1|3515.1|0
1624522420000|2021-06-24 08:13:40|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3527.6|3515.6|0
1624522430000|2021-06-24 08:13:50|3527.6|3515.6|3528.6|3516.6|3528.6|3516.6|3527.6|3515.6|1
1624522440000|2021-06-24 08:14:00|3528.1|3516.1|3527.6|3515.6|3528.1|3516.1|3527.6|3515.6|0
1624522450000|2021-06-24 08:14:10|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|0
1624522460000|2021-06-24 08:14:20|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1624522470000|2021-06-24 08:14:30|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|2
1624522480000|2021-06-24 08:14:40|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|10
1624522490000|2021-06-24 08:14:50|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|0
1624522500000|2021-06-24 08:15:00|3526.1|3514.1|3527.1|3515.1|3527.6|3515.6|3526.1|3514.1|6
1624522510000|2021-06-24 08:15:10|3528.1|3516.1|3527.1|3515.1|3528.6|3516.6|3527.1|3515.1|4
1624522520000|2021-06-24 08:15:20|3526.6|3514.6|3527.1|3515.1|3527.1|3515.1|3526.6|3514.6|0
1624522530000|2021-06-24 08:15:30|3526.6|3514.6|3525.6|3513.6|3526.6|3514.6|3525.6|3513.6|0
1624522540000|2021-06-24 08:15:40|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|0
1624522550000|2021-06-24 08:15:50|3527.6|3515.6|3527.1|3515.1|3527.6|3515.6|3527.1|3515.1|10
1624522560000|2021-06-24 08:16:00|3527.6|3515.6|3527.1|3515.1|3527.6|3515.6|3527.1|3515.1|0
1624522570000|2021-06-24 08:16:10|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1624522580000|2021-06-24 08:16:20|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|1
1624522590000|2021-06-24 08:16:30|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|1
1624522600000|2021-06-24 08:16:40|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|2
1624522610000|2021-06-24 08:16:50|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|25
1624522620000|2021-06-24 08:17:00|||||||||10
1624522630000|2021-06-24 08:17:10|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|10
1624522640000|2021-06-24 08:17:20|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|0
1624522650000|2021-06-24 08:17:30|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|14
1624522660000|2021-06-24 08:17:40|3526.1|3514.1|3526.6|3514.6|3526.6|3514.6|3526.1|3514.1|0
1624522670000|2021-06-24 08:17:50|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|0
1624522700000|2021-06-24 08:18:20|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1624522720000|2021-06-24 08:18:40|||||||||5
1624522730000|2021-06-24 08:18:50|||||||||1
1624522740000|2021-06-24 08:19:00|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|0
1624522750000|2021-06-24 08:19:10|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|16
1624522760000|2021-06-24 08:19:20|3526.1|3514.1|3525.6|3513.6|3526.1|3514.1|3525.6|3513.6|8
1624522770000|2021-06-24 08:19:30|3524.1|3512.1|3523.6|3511.6|3524.1|3512.1|3523.6|3511.6|31
1624522780000|2021-06-24 08:19:40|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|14
1624522790000|2021-06-24 08:19:50|||||||||10
1624522800000|2021-06-24 08:20:00|||||||||11
1624522810000|2021-06-24 08:20:10|3521.6|3509.6|3520.6|3508.6|3521.6|3509.6|3520.6|3508.6|14
1624522820000|2021-06-24 08:20:20|3520.1|3508.1|3519.6|3507.6|3520.1|3508.1|3519.6|3507.6|14
1624522830000|2021-06-24 08:20:30|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|22
1624522840000|2021-06-24 08:20:40|3519.1|3507.1|3518.6|3506.6|3519.1|3507.1|3518.6|3506.6|3
1624522850000|2021-06-24 08:20:50|3519.1|3507.1|3519.1|3507.1|3520.1|3508.1|3519.1|3507.1|2
1624522860000|2021-06-24 08:21:00|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|0
1624522870000|2021-06-24 08:21:10|3519.1|3503.1|3513.6|3501.6|3519.1|3503.1|3513.6|3501.6|5
1624522880000|2021-06-24 08:21:20|3513.1|3501.1|3513.1|3501.1|3513.6|3501.6|3512.6|3500.6|0
1624522890000|2021-06-24 08:21:30|3520.1|3508.1|3515.6|3503.6|3520.1|3508.1|3515.6|3502.1|0
1624522900000|2021-06-24 08:21:40|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.1|3503.1|0
1624522910000|2021-06-24 08:21:50|3515.1|3503.1|3516.1|3504.1|3516.1|3504.1|3515.1|3503.1|0
1624522920000|2021-06-24 08:22:00|3515.6|3503.6|3514.6|3502.6|3516.1|3504.1|3514.6|3502.6|0
1624522930000|2021-06-24 08:22:10|3515.6|3503.6|3516.1|3504.1|3516.1|3504.1|3515.6|3503.6|0
1624522940000|2021-06-24 08:22:20|3516.6|3504.6|3515.6|3503.6|3516.6|3504.6|3515.1|3503.1|0
1624522950000|2021-06-24 08:22:30|3515.1|3503.1|3514.6|3502.6|3515.6|3503.6|3514.6|3502.6|0
1624522960000|2021-06-24 08:22:40|3515.1|3503.1|3513.6|3501.6|3515.1|3503.1|3512.6|3500.6|1
1624522970000|2021-06-24 08:22:50|3511.6|3499.6|3510.1|3498.1|3511.6|3499.6|3510.1|3498.1|0
1624522980000|2021-06-24 08:23:00|3510.6|3498.6|3509.6|3497.6|3510.6|3498.6|3509.6|3497.6|0
1624522990000|2021-06-24 08:23:10|3510.1|3498.1|3507.6|3495.6|3510.1|3498.1|3507.6|3495.6|1
1624523000000|2021-06-24 08:23:20|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|0
1624523020000|2021-06-24 08:23:40|3507.6|3495.6|3506.1|3494.1|3507.6|3495.6|3506.1|3494.1|0
1624523040000|2021-06-24 08:24:00|3504.6|3492.6|3503.6|3491.6|3504.6|3492.6|3503.6|3491.6|5
1624523050000|2021-06-24 08:24:10|3502.6|3490.6|3500.6|3488.6|3502.6|3490.6|3500.6|3488.6|8
1624523060000|2021-06-24 08:24:20|3499.6|3487.6|3501.6|3489.6|3501.6|3489.6|3499.6|3487.6|0
1624523070000|2021-06-24 08:24:30|3501.1|3489.1|3503.6|3491.6|3503.6|3491.6|3501.1|3489.1|1
1624523080000|2021-06-24 08:24:40|3504.1|3492.1|3504.1|3492.1|3505.1|3493.1|3503.1|3491.1|4
1624523090000|2021-06-24 08:24:50|3503.6|3491.6|3504.6|3492.6|3506.1|3494.1|3503.6|3491.6|5
1624523100000|2021-06-24 08:25:00|3504.1|3492.1|3506.1|3494.1|3506.1|3494.1|3504.1|3492.1|2
1624523110000|2021-06-24 08:25:10|3506.6|3494.6|3506.6|3494.6|3507.1|3495.1|3506.1|3494.1|1
1624523120000|2021-06-24 08:25:20|3507.1|3495.1|3509.6|3497.6|3509.6|3497.6|3506.1|3494.1|22
1624523130000|2021-06-24 08:25:30|3510.1|3498.1|3509.7|3497.7|3510.6|3498.6|3509.6|3497.6|4
1624523140000|2021-06-24 08:25:40|3509.6|3497.6|3510.1|3498.1|3512.1|3500.1|3509.2|3497.2|2
1624523150000|2021-06-24 08:25:50|3510.2|3498.2|3510.1|3498.1|3510.2|3498.2|3510.1|3498.1|0
1624523160000|2021-06-24 08:26:00|3510.2|3498.2|3507.7|3495.7|3510.2|3498.2|3507.6|3495.6|4
1624523170000|2021-06-24 08:26:10|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|0
1624523180000|2021-06-24 08:26:20|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3506.6|3494.6|4
1624523190000|2021-06-24 08:26:30|3508.1|3496.1|3508.6|3496.6|3508.6|3496.6|3508.1|3496.1|2
1624523200000|2021-06-24 08:26:40|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1624523210000|2021-06-24 08:26:50|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|5
1624523230000|2021-06-24 08:27:10|3507.6|3495.6|3508.6|3496.6|3508.6|3496.6|3507.6|3495.6|0
1624523250000|2021-06-24 08:27:30|3509.1|3497.1|3509.1|3497.1|3509.6|3497.6|3508.6|3496.6|0
1624523260000|2021-06-24 08:27:40|3508.6|3496.6|3506.6|3494.6|3508.6|3496.6|3506.1|3494.1|5
1624523270000|2021-06-24 08:27:50|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3
1624523280000|2021-06-24 08:28:00|3504.6|3492.6|3505.6|3493.6|3505.6|3493.6|3504.6|3492.6|10
1624523290000|2021-06-24 08:28:10|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|0
1624523300000|2021-06-24 08:28:20|3504.6|3492.6|3505.1|3493.1|3505.1|3493.1|3504.6|3492.6|0
1624523310000|2021-06-24 08:28:30|3505.6|3493.6|3505.1|3493.1|3505.6|3493.6|3505.1|3493.1|0
1624523320000|2021-06-24 08:28:40|3505.6|3493.6|3505.1|3493.1|3505.6|3493.6|3505.1|3493.1|10
1624523330000|2021-06-24 08:28:50|3505.6|3493.6|3506.6|3494.6|3506.6|3494.6|3505.6|3493.6|0
1624523340000|2021-06-24 08:29:00|3506.1|3494.1|3506.6|3494.6|3506.6|3494.6|3506.1|3494.1|5
1624523350000|2021-06-24 08:29:10|3509.1|3497.1|3507.6|3495.6|3509.1|3497.1|3506.6|3494.6|5
1624523360000|2021-06-24 08:29:20|3508.1|3496.1|3512.1|3500.1|3512.6|3500.6|3508.1|3496.1|12
1624523370000|2021-06-24 08:29:30|3512.6|3500.6|3509.6|3497.6|3512.6|3500.6|3509.6|3497.6|6
1624523380000|2021-06-24 08:29:40|3510.1|3498.1|3507.6|3495.6|3510.1|3498.1|3507.6|3495.6|0
1624523390000|2021-06-24 08:29:50|3508.1|3496.1|3507.6|3495.6|3508.1|3496.1|3507.6|3495.6|0
1624523400000|2021-06-24 08:30:00|3506.6|3494.6|3508.1|3496.1|3508.1|3496.1|3506.6|3494.6|6
1624523410000|2021-06-24 08:30:10|3508.6|3496.6|3507.6|3495.6|3508.6|3496.6|3507.6|3495.6|0
1624523420000|2021-06-24 08:30:20|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3507.6|3495.6|5
1624523430000|2021-06-24 08:30:30|3509.1|3497.1|3509.1|3497.1|3510.1|3498.1|3509.1|3497.1|3
1624523440000|2021-06-24 08:30:40|3509.6|3497.6|3510.1|3498.1|3510.1|3498.1|3509.6|3497.6|0
1624523450000|2021-06-24 08:30:50|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|5
1624523460000|2021-06-24 08:31:00|3510.6|3498.6|3511.7|3499.7|3511.7|3499.7|3508.7|3496.7|16
1624523470000|2021-06-24 08:31:10|3509.7|3497.7|3510.6|3498.6|3511.2|3499.2|3509.7|3497.7|5
1624523480000|2021-06-24 08:31:20|3511.1|3499.1|3510.6|3498.6|3511.6|3499.6|3510.6|3498.6|0
1624523490000|2021-06-24 08:31:30|3511.1|3499.1|3511.1|3499.1|3511.1|3499.1|3511.1|3499.1|0
1624523500000|2021-06-24 08:31:40|3510.6|3498.6|3511.1|3499.1|3511.1|3499.1|3510.6|3498.6|4
1624523510000|2021-06-24 08:31:50|3510.6|3498.6|3509.6|3497.6|3511.1|3499.1|3509.6|3497.6|3
1624523520000|2021-06-24 08:32:00|3510.6|3498.6|3507.1|3495.1|3510.6|3498.6|3507.1|3495.1|3
1624523530000|2021-06-24 08:32:10|3508.1|3496.1|3507.6|3495.6|3508.1|3496.1|3506.6|3494.6|0
1624523540000|2021-06-24 08:32:20|3508.1|3496.1|3509.1|3497.1|3509.1|3497.1|3508.1|3496.1|0
1624523550000|2021-06-24 08:32:30|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1624523560000|2021-06-24 08:32:40|3510.1|3498.1|3510.6|3498.6|3510.6|3498.6|3510.1|3498.1|2
1624523570000|2021-06-24 08:32:50|3510.7|3498.7|3510.2|3498.2|3511.7|3499.7|3510.2|3498.2|4
1624523580000|2021-06-24 08:33:00|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.1|3498.1|4
1624523590000|2021-06-24 08:33:10|3510.1|3498.1|3511.1|3499.1|3512.1|3500.1|3510.1|3498.1|1
1624523600000|2021-06-24 08:33:20|3512.6|3500.6|3512.1|3500.1|3512.6|3500.6|3512.1|3500.1|0
1624523610000|2021-06-24 08:33:30|3511.6|3499.6|3511.6|3499.6|3511.6|3499.6|3511.6|3499.6|0
1624523620000|2021-06-24 08:33:40|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1624523630000|2021-06-24 08:33:50|3511.1|3499.1|3509.6|3497.6|3511.1|3499.1|3509.6|3497.6|5
1624523640000|2021-06-24 08:34:00|3510.6|3498.6|3508.6|3496.6|3510.6|3498.6|3508.6|3496.6|4
1624523650000|2021-06-24 08:34:10|3508.1|3496.1|3507.6|3495.6|3508.1|3496.1|3507.6|3495.6|5
1624523670000|2021-06-24 08:34:30|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|1
1624523700000|2021-06-24 08:35:00|3506.6|3494.6|3507.6|3495.6|3507.6|3495.6|3506.6|3494.6|0
1624523710000|2021-06-24 08:35:10|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3506.6|3494.6|3
1624523720000|2021-06-24 08:35:20|3506.6|3494.6|3506.1|3494.1|3506.6|3494.6|3506.1|3494.1|0
1624523740000|2021-06-24 08:35:40|3506.6|3494.6|3505.6|3493.6|3506.6|3494.6|3505.6|3493.6|7
1624523750000|2021-06-24 08:35:50|3506.1|3494.1|3506.6|3494.6|3506.6|3494.6|3506.1|3494.1|0
1624523760000|2021-06-24 08:36:00|3507.1|3495.1|3506.6|3494.6|3507.1|3495.1|3506.1|3494.1|1
1624523770000|2021-06-24 08:36:10|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|0
1624523780000|2021-06-24 08:36:20|3504.1|3492.1|3503.6|3491.6|3504.6|3492.6|3503.6|3491.6|11
1624523790000|2021-06-24 08:36:30|3504.1|3492.1|3504.1|3492.1|3506.6|3494.6|3504.1|3492.1|1
1624523800000|2021-06-24 08:36:40|3505.6|3493.6|3504.1|3492.1|3505.6|3493.6|3503.6|3491.6|4
1624523810000|2021-06-24 08:36:50|3503.6|3491.6|3505.1|3493.1|3505.1|3493.1|3503.6|3491.6|3
1624523820000|2021-06-24 08:37:00|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.1|3493.1|2
1624523830000|2021-06-24 08:37:10|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|1
1624523840000|2021-06-24 08:37:20|3504.6|3492.6|3505.1|3493.1|3505.1|3493.1|3504.6|3492.6|1
1624523860000|2021-06-24 08:37:40|3505.6|3493.6|3505.1|3493.1|3505.6|3493.6|3505.1|3493.1|0
1624523870000|2021-06-24 08:37:50|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|0
1624523890000|2021-06-24 08:38:10|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|0
1624523910000|2021-06-24 08:38:30|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|0
1624523920000|2021-06-24 08:38:40|3505.1|3493.1|3503.6|3491.6|3505.1|3493.1|3503.6|3491.6|2
1624523930000|2021-06-24 08:38:50|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|0
1624523960000|2021-06-24 08:39:20|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|0
1624523970000|2021-06-24 08:39:30|3504.1|3492.1|3504.6|3492.6|3505.1|3493.1|3504.1|3492.1|0
1624523980000|2021-06-24 08:39:40|3505.1|3493.1|3508.1|3496.1|3508.1|3496.1|3505.1|3493.1|1
1624523990000|2021-06-24 08:39:50|3507.1|3495.1|3507.6|3495.6|3507.6|3495.6|3507.1|3495.1|7
1624524000000|2021-06-24 08:40:00|3507.1|3495.1|3509.6|3497.6|3509.6|3497.6|3507.1|3495.1|3
1624524010000|2021-06-24 08:40:10|3508.1|3496.1|3510.1|3498.1|3510.1|3498.1|3508.1|3496.1|3
1624524020000|2021-06-24 08:40:20|3509.6|3497.6|3509.1|3497.1|3510.1|3498.1|3508.1|3496.1|2
1624524030000|2021-06-24 08:40:30|3508.6|3496.6|3504.1|3492.1|3508.6|3496.6|3504.1|3492.1|2
1624524040000|2021-06-24 08:40:40|3503.6|3491.6|3503.1|3491.1|3503.6|3491.6|3503.1|3491.1|0
1624524050000|2021-06-24 08:40:50|3503.6|3491.6|3505.1|3493.1|3505.6|3493.6|3503.6|3491.6|2
1624524060000|2021-06-24 08:41:00|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|3504.1|3492.1|0
1624524070000|2021-06-24 08:41:10|3503.6|3491.6|3504.1|3492.1|3504.1|3492.1|3503.6|3491.6|0
1624524080000|2021-06-24 08:41:20|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|0
1624524090000|2021-06-24 08:41:30|3503.1|3491.1|3503.6|3491.6|3503.6|3491.6|3503.1|3491.1|0
1624524100000|2021-06-24 08:41:40|3503.1|3491.1|3502.6|3490.6|3503.1|3491.1|3502.6|3490.6|1
1624524110000|2021-06-24 08:41:50|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|1
1624524120000|2021-06-24 08:42:00|||||||||1
1624524140000|2021-06-24 08:42:20|||||||||1
1624524150000|2021-06-24 08:42:30|3504.6|3492.6|3505.6|3493.6|3506.1|3494.1|3504.6|3492.6|2
1624524160000|2021-06-24 08:42:40|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|0
1624524200000|2021-06-24 08:43:20|3505.6|3493.6|3506.1|3494.1|3506.1|3494.1|3505.6|3493.6|0
1624524210000|2021-06-24 08:43:30|3505.6|3493.6|3506.1|3494.1|3506.1|3494.1|3505.6|3493.6|0
1624524240000|2021-06-24 08:44:00|3506.6|3494.6|3506.6|3494.6|3507.1|3495.1|3506.6|3494.6|2
1624524250000|2021-06-24 08:44:10|3506.1|3494.1|3507.6|3495.6|3508.6|3496.6|3506.1|3494.1|1
1624524260000|2021-06-24 08:44:20|3506.1|3494.1|3504.6|3492.6|3506.1|3494.1|3504.6|3492.6|0
1624524270000|2021-06-24 08:44:30|3505.1|3493.1|3504.6|3492.6|3505.1|3493.1|3504.6|3492.6|0
1624524280000|2021-06-24 08:44:40|3504.1|3492.1|3503.6|3491.6|3504.1|3492.1|3503.6|3491.6|0
1624524290000|2021-06-24 08:44:50|3504.1|3492.1|3503.6|3491.6|3504.1|3492.1|3503.6|3491.6|0
1624524300000|2021-06-24 08:45:00|3505.1|3493.1|3505.1|3493.1|3505.6|3493.6|3504.6|3492.6|0
1624524310000|2021-06-24 08:45:10|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|1
1624524320000|2021-06-24 08:45:20|3501.6|3489.6|3501.6|3489.6|3502.1|3490.1|3501.6|3489.6|9
1624524330000|2021-06-24 08:45:30|3502.1|3490.1|3500.1|3488.1|3502.1|3490.1|3500.1|3488.1|16
1624524340000|2021-06-24 08:45:40|3499.6|3487.6|3499.6|3487.6|3500.1|3488.1|3499.6|3487.6|6
1624524350000|2021-06-24 08:45:50|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1624524360000|2021-06-24 08:46:00|3499.6|3487.6|3500.1|3488.1|3500.1|3488.1|3499.6|3487.6|5
1624524370000|2021-06-24 08:46:10|3499.6|3487.6|3500.6|3488.6|3501.6|3489.6|3499.6|3487.6|5
1624524380000|2021-06-24 08:46:20|3500.1|3488.1|3501.1|3489.1|3501.1|3489.1|3500.1|3488.1|0
1624524390000|2021-06-24 08:46:30|3499.1|3487.1|3499.6|3487.6|3499.6|3487.6|3499.1|3487.1|14
1624524400000|2021-06-24 08:46:40|3500.1|3488.1|3500.6|3488.6|3501.1|3489.1|3500.1|3488.1|0
1624524420000|2021-06-24 08:47:00|3500.1|3488.1|3501.1|3489.1|3501.1|3489.1|3500.1|3488.1|2
1624524430000|2021-06-24 08:47:10|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.1|3488.1|1
1624524440000|2021-06-24 08:47:20|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3
1624524460000|2021-06-24 08:47:40|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|0
1624524500000|2021-06-24 08:48:20|3500.1|3488.1|3499.6|3487.6|3500.6|3488.6|3499.1|3487.1|1
1624524510000|2021-06-24 08:48:30|3497.1|3485.1|3497.1|3485.1|3497.1|3485.1|3497.1|3485.1|13
1624524520000|2021-06-24 08:48:40|3498.1|3486.1|3498.6|3486.6|3498.6|3486.6|3498.1|3486.1|0
1624524530000|2021-06-24 08:48:50|3499.1|3487.1|3498.6|3486.6|3499.6|3487.6|3497.1|3485.1|0
1624524540000|2021-06-24 08:49:00|3499.1|3487.1|3499.1|3487.1|3500.1|3488.1|3499.1|3487.1|2
1624524550000|2021-06-24 08:49:10|3497.1|3485.1|3498.1|3486.1|3498.1|3486.1|3497.1|3485.1|5
1624524560000|2021-06-24 08:49:20|3497.6|3485.6|3497.1|3485.1|3497.6|3485.6|3497.1|3485.1|0
1624524570000|2021-06-24 08:49:30|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|0
1624524580000|2021-06-24 08:49:40|3498.1|3486.1|3498.1|3486.1|3498.1|3486.1|3498.1|3486.1|0
1624524590000|2021-06-24 08:49:50|3499.1|3487.1|3499.6|3487.6|3499.6|3487.6|3499.1|3487.1|0
1624524600000|2021-06-24 08:50:00|3499.1|3487.1|3499.6|3487.6|3499.6|3487.6|3499.1|3487.1|0
1624524610000|2021-06-24 08:50:10|3498.1|3486.1|3499.1|3487.1|3499.1|3487.1|3498.1|3486.1|0
1624524620000|2021-06-24 08:50:20|3498.1|3486.1|3498.1|3486.1|3498.6|3486.6|3498.1|3486.1|0
1624524630000|2021-06-24 08:50:30|3498.6|3486.6|3498.6|3486.6|3498.6|3486.6|3498.6|3486.6|0
1624524650000|2021-06-24 08:50:50|3499.5|3487.5|3498.1|3486.1|3499.5|3487.5|3498.1|3486.1|0
1624524660000|2021-06-24 08:51:00|3498.6|3486.6|3498.1|3486.1|3498.6|3486.6|3498.1|3486.1|0
1624524670000|2021-06-24 08:51:10|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|0
1624524700000|2021-06-24 08:51:40|3498.1|3486.1|3498.6|3486.6|3498.6|3486.6|3498.1|3486.1|0
1624524740000|2021-06-24 08:52:20|3498.1|3486.1|3497.6|3485.6|3498.1|3486.1|3497.6|3485.6|0
1624524760000|2021-06-24 08:52:40|3497.1|3485.1|3497.1|3485.1|3497.6|3485.6|3497.1|3485.1|0
1624524770000|2021-06-24 08:52:50|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|0
1624524780000|2021-06-24 08:53:00|3498.6|3486.6|3498.6|3486.6|3498.6|3486.6|3498.6|3486.6|0
1624524800000|2021-06-24 08:53:20|3497.6|3485.6|3496.6|3484.6|3497.6|3485.6|3496.6|3484.6|1
1624524820000|2021-06-24 08:53:40|3496.1|3484.1|3495.6|3483.6|3496.1|3484.1|3495.6|3483.6|5
1624524830000|2021-06-24 08:53:50|3496|3484|3496.1|3484.1|3496.1|3484.1|3496|3484|0
1624524840000|2021-06-24 08:54:00|3496.6|3484.6|3496.1|3484.1|3496.6|3484.6|3496.1|3484.1|0
1624524880000|2021-06-24 08:54:40|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|2
1624524910000|2021-06-24 08:55:10|3495.5|3483.5|3495.5|3483.5|3495.5|3483.5|3495.5|3483.5|2
1624524920000|2021-06-24 08:55:20|3495|3483|3493.5|3481.5|3495|3483|3493.5|3481.5|21
1624524930000|2021-06-24 08:55:30|3492|3480|3492|3480|3492|3480|3492|3480|6
1624524940000|2021-06-24 08:55:40|3491.5|3479.5|3491|3479|3491.5|3479.5|3490.5|3478.5|5
1624524960000|2021-06-24 08:56:00|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|3491|3479|2
1624524980000|2021-06-24 08:56:20|3491|3479|3491.5|3479.5|3491.5|3479.5|3491|3479|0
1624524990000|2021-06-24 08:56:30|3491|3479|3491|3479|3491|3479|3491|3479|0
1624525000000|2021-06-24 08:56:40|3490.5|3478.5|3490|3478|3491|3479|3490|3478|26
1624525010000|2021-06-24 08:56:50|3489.5|3477.5|3489|3477|3489.5|3477.5|3489|3477|5
1624525020000|2021-06-24 08:57:00|3489.5|3477.5|3492|3480|3492|3480|3489.5|3477.5|0
1624525030000|2021-06-24 08:57:10|3490|3478|3490|3478|3490|3478|3490|3478|0
1624525040000|2021-06-24 08:57:20|3489|3477|3489.5|3477.5|3490|3478|3489|3477|5
1624525050000|2021-06-24 08:57:30|3489|3477|3488.5|3476.5|3489|3477|3487.5|3475.5|3
1624525060000|2021-06-24 08:57:40|3487.5|3475.5|3488.5|3476.5|3489|3477|3487.5|3475.5|0
1624525070000|2021-06-24 08:57:50|3489.1|3477.1|3488.5|3476.5|3489.1|3477.1|3488.5|3476.5|0
1624525080000|2021-06-24 08:58:00|||||||||1
1624525090000|2021-06-24 08:58:10|3490|3478|3490|3478|3490|3478|3490|3478|1
1624525100000|2021-06-24 08:58:20|3490.5|3478.5|3489|3477|3490.5|3478.5|3489|3477|0
1624525110000|2021-06-24 08:58:30|3489.5|3477.5|3489|3477|3489.5|3477.5|3489|3477|0
1624525150000|2021-06-24 08:59:10|3488.5|3476.5|3488.5|3476.5|3488.5|3476.5|3488.5|3476.5|0
1624525170000|2021-06-24 08:59:30|3488|3476|3487.5|3475.5|3488|3476|3487|3475|1
1624525200000|2021-06-24 09:00:00|3487|3475|3487.5|3475.5|3487.5|3475.5|3487|3475|1
1624525210000|2021-06-24 09:00:10|3488|3476|3488|3476|3488|3476|3488|3476|0
1624525220000|2021-06-24 09:00:20|3487.5|3475.5|3488|3476|3488|3476|3487.5|3475.5|0
1624525230000|2021-06-24 09:00:30|3487.5|3475.5|3488|3476|3488|3476|3487.5|3475.5|0
1624525240000|2021-06-24 09:00:40|3487.5|3475.5|3487.5|3475.5|3487.5|3475.5|3487.5|3475.5|0
1624525260000|2021-06-24 09:01:00|3488.1|3476.1|3487.5|3475.5|3488.1|3476.1|3487.5|3475.5|0
1624525270000|2021-06-24 09:01:10|3487.6|3475.6|3490.5|3478.5|3490.5|3478.5|3487.6|3475.6|1
1624525280000|2021-06-24 09:01:20|3490|3478|3494|3482|3494|3482|3489.5|3477.5|2
1624525290000|2021-06-24 09:01:30|3493.5|3481.5|3497|3485|3497.5|3485.5|3493.5|3481.5|0
1624525300000|2021-06-24 09:01:40|3496|3484|3495|3483|3496|3484|3493.6|3481.6|0
1624525310000|2021-06-24 09:01:50|3496.5|3484.5|3495.5|3483.5|3496.5|3484.5|3495.5|3483.5|0
1624525320000|2021-06-24 09:02:00|3495|3483|3493|3481|3495|3483|3493|3481|0
1624525330000|2021-06-24 09:02:10|3493.5|3481.5|3495|3483|3495|3483|3492.5|3480.5|0
1624525340000|2021-06-24 09:02:20|3496|3484|3495.5|3483.5|3496.5|3484.5|3494.6|3482.6|0
1624525350000|2021-06-24 09:02:30|3494.5|3482.5|3497.5|3485.5|3497.5|3485.5|3494.5|3482.5|0
1624525360000|2021-06-24 09:02:40|3496.5|3484.5|3495.5|3483.5|3496.5|3484.5|3495|3483|0
1624525370000|2021-06-24 09:02:50|3496|3484|3495.5|3483.5|3496.5|3484.5|3495.5|3483.5|0
1624525380000|2021-06-24 09:03:00|3495|3483|3499|3487|3499|3487|3494|3482|0
1624525390000|2021-06-24 09:03:10|3498.5|3486.5|3499.5|3487.5|3501.5|3489.5|3498|3486|1
1624525400000|2021-06-24 09:03:20|3500|3488|3500|3488|3500|3488|3500|3488|0
1624525410000|2021-06-24 09:03:30|3499.5|3487.5|3497.5|3485.5|3499.5|3487.5|3497.5|3485.5|0
1624525420000|2021-06-24 09:03:40|3497|3485|3497|3485|3497|3485|3497|3485|0
1624525430000|2021-06-24 09:03:50|3497.5|3485.5|3497|3485|3497.5|3485.5|3496.5|3484.5|0
1624525440000|2021-06-24 09:04:00|3496.5|3484.5|3496.5|3484.5|3496.5|3484.5|3494.5|3482.5|0
1624525450000|2021-06-24 09:04:10|3496|3484|3495.5|3483.5|3496|3484|3495.5|3483.5|0
1624525460000|2021-06-24 09:04:20|3498.5|3486.5|3498.5|3486.5|3498.5|3486.5|3498.5|3486.5|5
1624525470000|2021-06-24 09:04:30|||||||||10
1624525480000|2021-06-24 09:04:40|3497|3485|3497|3485|3497|3485|3496.5|3484.5|3
1624525490000|2021-06-24 09:04:50|3496|3484|3495|3483|3497|3485|3495|3483|2
1624525500000|2021-06-24 09:05:00|3495.5|3483.5|3494.5|3482.5|3496|3484|3494.5|3482.5|0
1624525510000|2021-06-24 09:05:10|3493.5|3481.5|3494.5|3482.5|3494.5|3482.5|3493|3481|4
1624525520000|2021-06-24 09:05:20|3494|3482|3494.5|3482.5|3494.5|3482.5|3494|3482|4
1624525530000|2021-06-24 09:05:30|3495.5|3483.5|3496.5|3484.5|3496.5|3484.5|3495.5|3483.5|0
1624525540000|2021-06-24 09:05:40|3495.5|3483.5|3495|3483|3495.5|3483.5|3494.5|3482.5|0
1624525550000|2021-06-24 09:05:50|3494|3482|3491.5|3479.5|3494|3482|3489.5|3477.5|0
1624525560000|2021-06-24 09:06:00|3491|3479|3490.5|3478.5|3491|3479|3490|3478|0
1624525570000|2021-06-24 09:06:10|3490|3478|3489.5|3477.5|3491|3479|3489.5|3477.5|0
1624525580000|2021-06-24 09:06:20|3490|3478|3489.5|3477.5|3490|3478|3489.5|3477.5|0
1624525590000|2021-06-24 09:06:30|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|0
1624525600000|2021-06-24 09:06:40|3491|3479|3490.5|3478.5|3491|3479|3490.5|3478.5|3
1624525610000|2021-06-24 09:06:50|3491|3479|3491|3479|3491|3479|3491|3479|0
1624525620000|2021-06-24 09:07:00|3491.5|3479.5|3492.5|3480.5|3492.5|3480.5|3491.5|3479.5|0
1624525630000|2021-06-24 09:07:10|3493.5|3481.5|3493|3481|3493.5|3481.5|3492.5|3480.5|1
1624525640000|2021-06-24 09:07:20|||||||||1
1624525650000|2021-06-24 09:07:30|3492.5|3480.5|3492|3480|3492.5|3480.5|3492|3480|0
1624525660000|2021-06-24 09:07:40|3490.5|3478.5|3489.5|3477.5|3490.5|3478.5|3489.5|3477.5|0
1624525670000|2021-06-24 09:07:50|3489|3477|3488.5|3476.5|3489|3477|3488.5|3476.5|0
1624525680000|2021-06-24 09:08:00|3488|3476|3488.5|3476.5|3488.5|3476.5|3488|3476|2
1624525690000|2021-06-24 09:08:10|3489|3477|3489|3477|3489|3477|3489|3477|0
1624525720000|2021-06-24 09:08:40|3489.5|3477.5|3490|3478|3490|3478|3489.5|3477.5|0
1624525730000|2021-06-24 09:08:50|3491|3479|3491.5|3479.5|3491.5|3479.5|3491|3479|0
1624525740000|2021-06-24 09:09:00|3492.5|3480.5|3492.5|3480.5|3492.5|3480.5|3492.5|3480.5|0
1624525750000|2021-06-24 09:09:10|3493|3481|3493|3481|3493|3481|3493|3481|0
1624525760000|2021-06-24 09:09:20|3492.5|3480.5|3492.5|3480.5|3493|3481|3492.5|3480.5|0
1624525770000|2021-06-24 09:09:30|3492|3480|3491|3479|3492|3480|3491|3479|2
1624525780000|2021-06-24 09:09:40|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|3490|3478|0
1624525800000|2021-06-24 09:10:00|3490|3478|3490|3478|3490|3478|3490|3478|0
1624525810000|2021-06-24 09:10:10|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|0
1624525830000|2021-06-24 09:10:30|3491|3479|3491|3479|3491|3479|3491|3479|0
1624525840000|2021-06-24 09:10:40|3491.5|3479.5|3491.5|3479.5|3492|3480|3491.5|3479.5|0
1624525860000|2021-06-24 09:11:00|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|12
1624525880000|2021-06-24 09:11:20|||||||||6
1624525890000|2021-06-24 09:11:30|3489|3477|3488.5|3476.5|3489|3477|3488|3476|3
1624525900000|2021-06-24 09:11:40|3488|3476|3486.5|3474.5|3488|3476|3485.5|3473.5|13
1624525910000|2021-06-24 09:11:50|3486|3474|3485.5|3473.5|3486|3474|3485.5|3473.5|1
1624525920000|2021-06-24 09:12:00|3486|3474|3485.5|3473.5|3486|3474|3485.5|3473.5|5
1624525930000|2021-06-24 09:12:10|3486|3474|3484.5|3472.5|3486|3474|3484.5|3472.5|18
1624525940000|2021-06-24 09:12:20|||||||||1
1624525950000|2021-06-24 09:12:30|||||||||1
1624525970000|2021-06-24 09:12:50|3484|3472|3481.5|3469.5|3484|3472|3481|3469|5
1624525980000|2021-06-24 09:13:00|3481|3469|3478.5|3466.5|3481.5|3469.5|3476.5|3464.5|16
1624525990000|2021-06-24 09:13:10|3478|3466|3479.5|3467.5|3480|3468|3477.5|3465.5|0
1624526000000|2021-06-24 09:13:20|3478.5|3466.5|3478.5|3466.5|3480|3468|3477.5|3465.5|0
1624526010000|2021-06-24 09:13:30|3478|3466|3478|3466|3478|3466|3477.5|3465.5|0
1624526020000|2021-06-24 09:13:40|3479|3467|3479|3467|3479|3467|3478.5|3466.5|0
1624526030000|2021-06-24 09:13:50|3476.5|3464.5|3476.5|3464.5|3477.5|3465.5|3474.5|3462.5|54
1624526040000|2021-06-24 09:14:00|3477.5|3465.5|3478|3466|3478|3466|3477.5|3465.5|0
1624526050000|2021-06-24 09:14:10|3477.5|3465.5|3478|3466|3478|3466|3477.5|3465.5|0
1624526060000|2021-06-24 09:14:20|3478.5|3466.5|3479|3467|3479|3467|3478.5|3466.5|0
1624526070000|2021-06-24 09:14:30|3478.5|3466.5|3479.5|3467.5|3479.5|3467.5|3477.5|3465.5|0
1624526080000|2021-06-24 09:14:40|3479|3467|3478.5|3466.5|3479|3467|3478.5|3466.5|0
1624526100000|2021-06-24 09:15:00|3476|3464|3476.5|3464.5|3477|3465|3476|3464|0
1624526110000|2021-06-24 09:15:10|3476|3464|3476|3464|3476|3464|3476|3464|3
1624526130000|2021-06-24 09:15:30|3475.5|3463.5|3475|3463|3476|3464|3473.5|3461.5|4
1624526140000|2021-06-24 09:15:40|3474|3462|3469|3457|3475|3463|3469|3457|1
1624526150000|2021-06-24 09:15:50|3468.5|3456.5|3468.5|3456.5|3470.5|3458.5|3467.5|3455.5|0
1624526160000|2021-06-24 09:16:00|3469|3457|3471.5|3459.5|3471.5|3459.5|3469|3457|0
1624526180000|2021-06-24 09:16:20|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|0
1624526190000|2021-06-24 09:16:30|3471.5|3459.5|3472|3460|3472|3460|3471.5|3459.5|0
1624526200000|2021-06-24 09:16:40|3472.5|3460.5|3472|3460|3472.5|3460.5|3472|3460|0
1624526210000|2021-06-24 09:16:50|3471.5|3459.5|3471.5|3459.5|3471.5|3459.5|3471.5|3459.5|0
1624526220000|2021-06-24 09:17:00|3472|3460|3471.5|3459.5|3472|3460|3471.5|3459.5|0
1624526230000|2021-06-24 09:17:10|3472|3460|3475|3463|3475.5|3463.5|3472|3460|0
1624526240000|2021-06-24 09:17:20|3474.5|3462.5|3475|3463|3475|3463|3472.5|3460.5|1
1624526250000|2021-06-24 09:17:30|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|3475|3463|0
1624526260000|2021-06-24 09:17:40|3476|3464|3476|3464|3476|3464|3476|3464|0
1624526270000|2021-06-24 09:17:50|3475.5|3463.5|3477|3465|3477|3465|3475.5|3463.5|0
1624526280000|2021-06-24 09:18:00|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|0
1624526290000|2021-06-24 09:18:10|3478|3466|3478|3466|3478|3466|3478|3466|0
1624526300000|2021-06-24 09:18:20|3478.5|3466.5|3480|3468|3480|3468|3478.5|3466.5|0
1624526310000|2021-06-24 09:18:30|3480.5|3468.5|3479.5|3467.5|3480.5|3468.5|3479.5|3467.5|0
1624526320000|2021-06-24 09:18:40|3479|3467|3477.5|3465.5|3479|3467|3477.5|3465.5|0
1624526330000|2021-06-24 09:18:50|3477|3465|3477|3465|3477.5|3465.5|3477|3465|0
1624526340000|2021-06-24 09:19:00|3478|3466|3477|3465|3478|3466|3477|3465|1
1624526350000|2021-06-24 09:19:10|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|0
1624526360000|2021-06-24 09:19:20|3477|3465|3477|3465|3477.5|3465.5|3477|3465|0
1624526370000|2021-06-24 09:19:30|3478|3466|3478|3466|3478|3466|3478|3466|1
1624526390000|2021-06-24 09:19:50|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|1
1624526400000|2021-06-24 09:20:00|3479|3467|3479|3467|3479|3467|3478|3466|0
1624526410000|2021-06-24 09:20:10|3479.5|3467.5|3480.5|3468.5|3480.5|3468.5|3479.5|3467.5|0
1624526420000|2021-06-24 09:20:20|3480|3468|3479.5|3467.5|3480|3468|3479.5|3467.5|0
1624526430000|2021-06-24 09:20:30|3480|3468|3480|3468|3480|3468|3480|3468|0
1624526440000|2021-06-24 09:20:40|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|0
1624526450000|2021-06-24 09:20:50|3480|3468|3480|3468|3480|3468|3480|3468|1
1624526460000|2021-06-24 09:21:00|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|0
1624526470000|2021-06-24 09:21:10|3479.5|3467.5|3478|3466|3480|3468|3478|3466|0
1624526480000|2021-06-24 09:21:20|3478.5|3466.5|3479|3467|3479|3467|3478.5|3466.5|0
1624526490000|2021-06-24 09:21:30|3478.5|3466.5|3478.5|3466.5|3479|3467|3478.5|3466.5|0
1624526510000|2021-06-24 09:21:50|3479|3467|3480.5|3468.5|3480.5|3468.5|3479|3467|0
1624526540000|2021-06-24 09:22:20|3480|3468|3481|3469|3481|3469|3480|3468|0
1624526550000|2021-06-24 09:22:30|3481.5|3469.5|3484.5|3472.5|3484.5|3472.5|3481.5|3469.5|1
1624526560000|2021-06-24 09:22:40|3484|3472|3484|3472|3484|3472|3484|3472|0
1624526570000|2021-06-24 09:22:50|3484.5|3472.5|3484.5|3472.5|3484.5|3472.5|3484.5|3472.5|3
1624526590000|2021-06-24 09:23:10|3485|3473|3486|3474|3486.5|3474.5|3485|3473|1
1624526600000|2021-06-24 09:23:20|3486.5|3474.5|3489|3477|3489|3477|3486.5|3474.5|2
1624526610000|2021-06-24 09:23:30|||||||||5
1624526620000|2021-06-24 09:23:40|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|5
1624526630000|2021-06-24 09:23:50|3489|3477|3487.5|3475.5|3489|3477|3487|3475|2
1624526640000|2021-06-24 09:24:00|3488|3476|3488.5|3476.5|3488.5|3476.5|3488|3476|0
1624526650000|2021-06-24 09:24:10|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|3488.5|3476.5|1
1624526660000|2021-06-24 09:24:20|3488|3476|3488|3476|3488|3476|3488|3476|2
1624526670000|2021-06-24 09:24:30|3488.5|3476.5|3488.5|3476.5|3488.5|3476.5|3488.5|3476.5|0
1624526690000|2021-06-24 09:24:50|3489|3477|3489|3477|3489|3477|3489|3477|3
1624526700000|2021-06-24 09:25:00|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|3489.5|3477.5|13
1624526710000|2021-06-24 09:25:10|3489|3477|3489.5|3477.5|3489.5|3477.5|3489|3477|10
1624526720000|2021-06-24 09:25:20|3489|3477|3489|3477|3489.5|3477.5|3489|3477|3
1624526740000|2021-06-24 09:25:40|3488.5|3476.5|3488|3476|3488.5|3476.5|3488|3476|0
1624526750000|2021-06-24 09:25:50|3488.5|3476.5|3488|3476|3488.5|3476.5|3487.5|3475.5|0
1624526760000|2021-06-24 09:26:00|3488.5|3476.5|3485|3473|3488.5|3476.5|3485|3473|0
1624526770000|2021-06-24 09:26:10|3484.5|3472.5|3481.5|3469.5|3484.5|3472.5|3481|3469|1
1624526780000|2021-06-24 09:26:20|3481|3469|3481|3469|3481.5|3469.5|3481|3469|0
1624526790000|2021-06-24 09:26:30|3477.5|3465.5|3480|3468|3480|3468|3477.5|3465.5|0
1624526800000|2021-06-24 09:26:40|3479.5|3467.5|3478.5|3466.5|3479.5|3467.5|3478.5|3466.5|0
1624526810000|2021-06-24 09:26:50|3478|3466|3477|3465|3478.5|3466.5|3477|3465|0
1624526820000|2021-06-24 09:27:00|3476.5|3464.5|3477.5|3465.5|3477.5|3465.5|3476.5|3464.5|1
1624526830000|2021-06-24 09:27:10|3477|3465|3478.5|3466.5|3478.5|3466.5|3477|3465|0
1624526840000|2021-06-24 09:27:20|3478|3466|3478.5|3466.5|3478.5|3466.5|3478|3466|0
1624526860000|2021-06-24 09:27:40|3479|3467|3479.5|3467.5|3479.5|3467.5|3479|3467|0
1624526870000|2021-06-24 09:27:50|3478.5|3466.5|3481.5|3469.5|3481.5|3469.5|3478.5|3466.5|1
1624526880000|2021-06-24 09:28:00|3481|3469|3481|3469|3481|3469|3481|3469|0
1624526900000|2021-06-24 09:28:20|3481.5|3469.5|3481.5|3469.5|3481.5|3469.5|3481.5|3469.5|0
1624526910000|2021-06-24 09:28:30|3481|3469|3481|3469|3481|3469|3481|3469|0
1624526920000|2021-06-24 09:28:40|3482|3470|3487|3475|3487|3475|3482|3470|0
1624526930000|2021-06-24 09:28:50|3486|3474|3486|3474|3486|3474|3485|3473|0
1624526940000|2021-06-24 09:29:00|3486.5|3474.5|3485.5|3473.5|3487|3475|3485.5|3473.5|0
1624526950000|2021-06-24 09:29:10|3486|3474|3486|3474|3486|3474|3486|3474|0
1624526960000|2021-06-24 09:29:20|3484.5|3472.5|3483.5|3471.5|3486.4|3474.4|3483.5|3471.5|0
1624526980000|2021-06-24 09:29:40|3484|3472|3484|3472|3484|3472|3484|3472|0
1624526990000|2021-06-24 09:29:50|3483.5|3471.5|3483.5|3471.5|3483.5|3471.5|3483.5|3471.5|0
1624527000000|2021-06-24 09:30:00|3482.5|3470.5|3481.5|3469.5|3483.5|3471.5|3481.5|3469.5|0
1624527010000|2021-06-24 09:30:10|3480.5|3468.5|3480|3468|3481.5|3469.5|3480|3468|0
1624527020000|2021-06-24 09:30:20|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|2
1624527030000|2021-06-24 09:30:30|3480|3468|3481|3469|3481|3469|3480|3468|1
1624527040000|2021-06-24 09:30:40|3481.5|3469.5|3480|3468|3481.5|3469.5|3480|3468|0
1624527050000|2021-06-24 09:30:50|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|0
1624527070000|2021-06-24 09:31:10|3480|3468|3480.5|3468.5|3480.5|3468.5|3479.5|3467.5|1
1624527080000|2021-06-24 09:31:20|3480|3468|3480|3468|3480|3468|3480|3468|0
1624527130000|2021-06-24 09:32:10|3479.5|3467.5|3478|3466|3479.5|3467.5|3478|3466|1
1624527140000|2021-06-24 09:32:20|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|0
1624527150000|2021-06-24 09:32:30|3479|3467|3479.5|3467.5|3480|3468|3479|3467|0
1624527160000|2021-06-24 09:32:40|3478.5|3466.5|3479|3467|3479.5|3467.5|3478.5|3466.5|15
1624527170000|2021-06-24 09:32:50|3480.5|3468.5|3484|3472|3484.5|3472.5|3480.5|3468.5|0
1624527180000|2021-06-24 09:33:00|3484.5|3472.5|3481.5|3469.5|3484.5|3472.5|3481.5|3468|0
1624527190000|2021-06-24 09:33:10|3481.9|3469.9|3478|3466|3482.5|3470.5|3478|3466|0
1624527200000|2021-06-24 09:33:20|3477.5|3465.5|3478|3466|3480|3468|3477.5|3465.5|0
1624527210000|2021-06-24 09:33:30|3479.5|3467.5|3478|3466|3480|3468|3478|3466|0
1624527220000|2021-06-24 09:33:40|3479.5|3467.5|3478|3466|3480|3468|3478|3466|0
1624527240000|2021-06-24 09:34:00|3477.9|3465.9|3477.4|3465.4|3477.9|3465.9|3476.9|3464.9|0
1624527250000|2021-06-24 09:34:10|3476.9|3464.9|3477.9|3465.9|3477.9|3465.9|3476.9|3464.9|0
1624527260000|2021-06-24 09:34:20|3478.9|3466.9|3477.9|3465.9|3479.4|3467.4|3477.9|3465.9|0
1624527270000|2021-06-24 09:34:30|3479.4|3467.4|3477.9|3465.9|3479.4|3467.4|3477.9|3465.9|4
1624527280000|2021-06-24 09:34:40|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1624527290000|2021-06-24 09:34:50|3478.9|3466.9|3477.9|3465.9|3478.9|3466.9|3477.9|3465.9|1
1624527300000|2021-06-24 09:35:00|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|0
1624527310000|2021-06-24 09:35:10|3477.9|3465.9|3477.4|3465.4|3477.9|3465.9|3477.4|3465.4|0
1624527350000|2021-06-24 09:35:50|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|0
1624527370000|2021-06-24 09:36:10|3478.4|3466.4|3478|3466|3479.9|3467.9|3478|3466|0
1624527380000|2021-06-24 09:36:20|3477.9|3465.9|3476.9|3464.9|3477.9|3465.9|3476.9|3464.9|0
1624527390000|2021-06-24 09:36:30|3477.4|3465.4|3478.4|3466.4|3478.4|3466.4|3476.9|3464.9|1
1624527400000|2021-06-24 09:36:40|3478.9|3466.9|3477.9|3465.9|3478.9|3466.9|3477.9|3465.9|0
1624527410000|2021-06-24 09:36:50|3477.4|3465.4|3478.5|3466.5|3478.9|3466.9|3477.4|3465.4|10
1624527420000|2021-06-24 09:37:00|3478.4|3466.4|3479.5|3467.5|3479.9|3467.9|3477.9|3465.9|11
1624527430000|2021-06-24 09:37:10|3478|3466|3477.9|3465.9|3478|3466|3477.9|3465.9|10
1624527440000|2021-06-24 09:37:20|3478|3466|3478.9|3466.9|3478.9|3466.9|3478|3466|1
1624527450000|2021-06-24 09:37:30|3478|3466|3477.4|3465.4|3478|3466|3477.4|3465.4|0
1624527460000|2021-06-24 09:37:40|3476.9|3464.9|3475.5|3463.5|3476.9|3464.9|3475.5|3463.5|0
1624527470000|2021-06-24 09:37:50|3475.4|3463.4|3475.9|3463.9|3476.4|3464.4|3475.4|3463.4|0
1624527480000|2021-06-24 09:38:00|3475.4|3463.4|3475.9|3463.9|3475.9|3463.9|3475.4|3463.4|0
1624527500000|2021-06-24 09:38:20|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|0
1624527510000|2021-06-24 09:38:30|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1624527520000|2021-06-24 09:38:40|3477.9|3465.9|3481.9|3469.9|3483.4|3471.4|3477.9|3465.9|0
1624527530000|2021-06-24 09:38:50|3478|3466|3477.9|3465.9|3480.4|3468.4|3477.9|3465.9|1
1624527550000|2021-06-24 09:39:10|3476.9|3464.9|3477.4|3465.4|3477.4|3465.4|3476.9|3464.9|0
1624527560000|2021-06-24 09:39:20|3477.9|3465.9|3477.4|3465.4|3477.9|3465.9|3477.4|3465.4|0
1624527580000|2021-06-24 09:39:40|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|0
1624527590000|2021-06-24 09:39:50|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1624527600000|2021-06-24 09:40:00|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|10
1624527610000|2021-06-24 09:40:10|3475.9|3463.9|3474.4|3462.4|3475.9|3463.9|3474.4|3462.4|3
1624527620000|2021-06-24 09:40:20|3475.4|3463.4|3475.4|3463.4|3475.9|3463.9|3475.4|3463.4|1
1624527630000|2021-06-24 09:40:30|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|0
1624527640000|2021-06-24 09:40:40|3475.4|3463.4|3476.9|3464.9|3476.9|3464.9|3475.4|3463.4|0
1624527650000|2021-06-24 09:40:50|3477.4|3465.4|3478.4|3466.4|3478.9|3466.9|3477.4|3465.4|0
1624527660000|2021-06-24 09:41:00|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|0
1624527680000|2021-06-24 09:41:20|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1624527700000|2021-06-24 09:41:40|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|1
1624527710000|2021-06-24 09:41:50|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1624527720000|2021-06-24 09:42:00|3476.9|3464.9|3476.4|3464.4|3476.9|3464.9|3476.4|3464.4|0
1624527730000|2021-06-24 09:42:10|3475.5|3463.5|3475|3463|3475.5|3463.5|3475|3463|5
1624527740000|2021-06-24 09:42:20|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|0
1624527750000|2021-06-24 09:42:30|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3
1624527760000|2021-06-24 09:42:40|3477.4|3465.4|3476.9|3464.9|3477.4|3465.4|3476.9|3464.9|4
1624527770000|2021-06-24 09:42:50|3477.4|3465.4|3477|3465|3477.4|3465.4|3476.9|3464.9|2
1624527780000|2021-06-24 09:43:00|||||||||2
1624527790000|2021-06-24 09:43:10|3476.9|3464.9|3478.4|3466.4|3478.4|3466.4|3476.9|3464.9|0
1624527800000|2021-06-24 09:43:20|3478.9|3466.9|3477|3465|3478.9|3466.9|3477|3465|0
1624527810000|2021-06-24 09:43:30|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|0
1624527820000|2021-06-24 09:43:40|3478.4|3466.4|3478.4|3466.4|3479.4|3467.4|3477.9|3465.9|9
1624527830000|2021-06-24 09:43:50|3477.9|3465.9|3477.4|3465.4|3478.4|3466.4|3477.4|3465.4|21
1624527840000|2021-06-24 09:44:00|3478.4|3466.4|3477.9|3465.9|3478.4|3466.4|3477.9|3465.9|1
1624527850000|2021-06-24 09:44:10|3478.4|3466.4|3477.9|3465.9|3478.9|3466.9|3477.9|3465.9|0
1624527860000|2021-06-24 09:44:20|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|2
1624527870000|2021-06-24 09:44:30|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|5
1624527880000|2021-06-24 09:44:40|3477.4|3465.4|3477.9|3465.9|3478.9|3466.9|3477.4|3465.4|19
1624527890000|2021-06-24 09:44:50|3478.4|3466.4|3477.9|3465.9|3478.4|3466.4|3477.9|3465.9|0
1624527900000|2021-06-24 09:45:00|3478.4|3466.4|3478.9|3466.9|3478.9|3466.9|3478.4|3466.4|0
1624527910000|2021-06-24 09:45:10|3478.4|3466.4|3479.9|3467.9|3479.9|3467.9|3477.9|3465.9|2
1624527920000|2021-06-24 09:45:20|3480.4|3468.4|3481.4|3469.4|3481.4|3469.4|3478.4|3466.4|0
1624527930000|2021-06-24 09:45:30|3479.4|3467.4|3478.4|3466.4|3479.4|3467.4|3478.4|3466.4|0
1624527940000|2021-06-24 09:45:40|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|0
1624527950000|2021-06-24 09:45:50|3478.4|3466.4|3478.4|3466.4|3478.9|3466.9|3478.4|3466.4|1
1624527960000|2021-06-24 09:46:00|3478.9|3466.9|3478.4|3466.4|3478.9|3466.9|3477.9|3465.9|15
1624527970000|2021-06-24 09:46:10|3477.9|3465.9|3477.9|3465.9|3478.4|3466.4|3477.9|3465.9|0
1624527980000|2021-06-24 09:46:20|3478.4|3466.4|3478.9|3466.9|3478.9|3466.9|3478.4|3466.4|24
1624527990000|2021-06-24 09:46:30|3478.4|3466.4|3477.9|3465.9|3478.4|3466.4|3477.9|3465.9|21
1624528000000|2021-06-24 09:46:40|3478.9|3466.9|3478.4|3466.4|3478.9|3466.9|3477.9|3465.9|0
1624528010000|2021-06-24 09:46:50|3477.9|3465.9|3476.9|3464.9|3477.9|3465.9|3476.9|3464.9|0
1624528020000|2021-06-24 09:47:00|||||||||10
1624528030000|2021-06-24 09:47:10|3477.4|3465.4|3478.9|3466.9|3478.9|3466.9|3477.4|3465.4|0
1624528040000|2021-06-24 09:47:20|3480.4|3468.4|3481.4|3469.4|3481.4|3469.4|3480.4|3468.4|5
1624528050000|2021-06-24 09:47:30|3481.9|3469.9|3488.4|3476.4|3489.4|3477.4|3481.9|3469.9|1
1624528060000|2021-06-24 09:47:40|3487.9|3475.9|3488.4|3476.4|3488.4|3476.4|3487.4|3475.4|28
1624528070000|2021-06-24 09:47:50|3487.9|3475.9|3492.4|3480.4|3492.4|3480.4|3487.9|3475.9|13
1624528080000|2021-06-24 09:48:00|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|0
1624528090000|2021-06-24 09:48:10|3491.4|3479.4|3489.4|3477.4|3491.4|3479.4|3489.4|3477.4|1
1624528100000|2021-06-24 09:48:20|3489.9|3477.9|3487.9|3475.9|3489.9|3477.9|3487.9|3475.9|0
1624528110000|2021-06-24 09:48:30|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3487.9|3475.9|0
1624528120000|2021-06-24 09:48:40|3489.4|3477.4|3489.9|3477.9|3489.9|3477.9|3489.4|3477.4|2
1624528130000|2021-06-24 09:48:50|3490.4|3478.4|3491.4|3479.4|3491.4|3479.4|3490.4|3478.4|0
1624528140000|2021-06-24 09:49:00|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.4|3479.4|0
1624528150000|2021-06-24 09:49:10|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|0
1624528160000|2021-06-24 09:49:20|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|0
1624528200000|2021-06-24 09:50:00|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|0
1624528210000|2021-06-24 09:50:10|3490.9|3478.9|3492.9|3480.9|3492.9|3480.9|3490.9|3478.9|0
1624528220000|2021-06-24 09:50:20|3493.4|3481.4|3492.9|3480.9|3493.4|3481.4|3492.9|3480.9|0
1624528230000|2021-06-24 09:50:30|3492.4|3480.4|3492.4|3480.4|3492.4|3480.4|3492.4|3480.4|0
1624528240000|2021-06-24 09:50:40|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.4|3479.4|10
1624528250000|2021-06-24 09:50:50|3492.4|3480.4|3492.4|3480.4|3492.4|3480.4|3492.4|3480.4|0
1624528260000|2021-06-24 09:51:00|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|3490.4|3478.4|1
1624528270000|2021-06-24 09:51:10|3492.9|3480.9|3492.9|3480.9|3492.9|3480.9|3492.9|3480.9|12
1624528290000|2021-06-24 09:51:30|3493.4|3481.4|3493.9|3481.9|3493.9|3481.9|3493.4|3481.4|5
1624528300000|2021-06-24 09:51:40|3493.4|3481.4|3493.4|3481.4|3493.4|3481.4|3493.4|3481.4|0
1624528320000|2021-06-24 09:52:00|3493.9|3481.9|3493.9|3481.9|3493.9|3481.9|3493.9|3481.9|1
1624528330000|2021-06-24 09:52:10|3494.4|3482.4|3493.4|3481.4|3494.4|3482.4|3493.4|3481.4|0
1624528340000|2021-06-24 09:52:20|3493.9|3481.9|3494.4|3482.4|3494.4|3482.4|3493.9|3481.9|1
1624528350000|2021-06-24 09:52:30|3493.9|3481.9|3494.4|3482.4|3494.4|3482.4|3493.9|3481.9|10
1624528370000|2021-06-24 09:52:50|||||||||15
1624528380000|2021-06-24 09:53:00|3493.9|3481.9|3493.9|3481.9|3493.9|3481.9|3493.9|3481.9|0
1624528390000|2021-06-24 09:53:10|3494.4|3482.4|3493.9|3481.9|3494.4|3482.4|3493.9|3481.9|3
1624528400000|2021-06-24 09:53:20|3494.4|3482.4|3494.4|3482.4|3494.4|3482.4|3494.4|3482.4|0
1624528410000|2021-06-24 09:53:30|3493.9|3481.9|3493.9|3481.9|3493.9|3481.9|3493.9|3481.9|3
1624528420000|2021-06-24 09:53:40|3493.4|3481.4|3493.4|3481.4|3493.4|3481.4|3493.4|3481.4|0
1624528430000|2021-06-24 09:53:50|3492.9|3480.9|3492.9|3480.9|3492.9|3480.9|3492.9|3480.9|0
1624528440000|2021-06-24 09:54:00|3492.4|3480.4|3490.4|3478.4|3492.4|3480.4|3490.4|3478.4|0
1624528450000|2021-06-24 09:54:10|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|3490.9|3478.9|10
1624528460000|2021-06-24 09:54:20|3491.9|3479.9|3492.4|3480.4|3492.4|3480.4|3490.9|3478.9|0
1624528470000|2021-06-24 09:54:30|3492.9|3480.9|3494.4|3482.4|3494.4|3482.4|3492.9|3480.9|3
1624528480000|2021-06-24 09:54:40|3493.9|3481.9|3493.4|3481.4|3493.9|3481.9|3493.4|3481.4|19
1624528490000|2021-06-24 09:54:50|3493.9|3481.9|3495.4|3483.4|3495.4|3483.4|3493.4|3481.4|0
1624528510000|2021-06-24 09:55:10|3494.4|3482.4|3495.4|3483.4|3495.4|3483.4|3494.4|3482.4|0
1624528520000|2021-06-24 09:55:20|3494.4|3482.4|3495.4|3483.4|3495.4|3483.4|3494.4|3482.4|0
1624528530000|2021-06-24 09:55:30|3493.9|3481.9|3493.9|3481.9|3495.4|3483.4|3493.9|3481.9|2
1624528540000|2021-06-24 09:55:40|3493.4|3481.4|3493.4|3481.4|3493.4|3481.4|3492.9|3480.9|0
1624528550000|2021-06-24 09:55:50|3493.9|3481.9|3493.9|3481.9|3494.4|3482.4|3493.9|3481.9|0
1624528570000|2021-06-24 09:56:10|3494.4|3482.4|3494.9|3482.9|3494.9|3482.9|3494.4|3482.4|10
1624528580000|2021-06-24 09:56:20|3493.9|3481.9|3494.9|3482.9|3494.9|3482.9|3493.9|3481.9|10
1624528600000|2021-06-24 09:56:40|3495.4|3483.4|3495.9|3483.9|3496.4|3484.4|3495.4|3483.4|2
1624528610000|2021-06-24 09:56:50|3495.4|3483.4|3496.4|3484.4|3496.4|3484.4|3495.4|3483.4|4
1624528620000|2021-06-24 09:57:00|3495.9|3483.9|3495.4|3483.4|3496.4|3484.4|3495.4|3483.4|0
1624528630000|2021-06-24 09:57:10|3495.9|3483.9|3495.9|3483.9|3495.9|3483.9|3495.9|3483.9|10
1624528640000|2021-06-24 09:57:20|3496.4|3484.4|3496.4|3484.4|3496.4|3484.4|3495.9|3483.9|1
1624528650000|2021-06-24 09:57:30|3495.9|3483.9|3496.4|3484.4|3496.4|3484.4|3495.9|3483.9|10
1624528660000|2021-06-24 09:57:40|3495.4|3483.4|3496.4|3484.4|3496.4|3484.4|3495.4|3483.4|17
1624528670000|2021-06-24 09:57:50|3495.9|3483.9|3495.9|3483.9|3495.9|3483.9|3495.9|3483.9|15
1624528680000|2021-06-24 09:58:00|3495.4|3483.4|3495.9|3483.9|3496.4|3484.4|3495.4|3483.4|2
1624528690000|2021-06-24 09:58:10|3496.4|3484.4|3495.9|3483.9|3496.4|3484.4|3494.9|3482.9|8
1624528700000|2021-06-24 09:58:20|3495.4|3483.4|3495.9|3483.9|3496.4|3484.4|3495.4|3483.4|10
1624528710000|2021-06-24 09:58:30|3496.4|3484.4|3495.9|3483.9|3496.4|3484.4|3495.9|3483.9|4
1624528720000|2021-06-24 09:58:40|3495.4|3483.4|3495.9|3483.9|3495.9|3483.9|3495.4|3483.4|9
1624528730000|2021-06-24 09:58:50|3495.4|3483.4|3495.4|3483.4|3495.4|3483.4|3494.4|3482.4|2
1624528740000|2021-06-24 09:59:00|3494.9|3482.9|3493.4|3481.4|3494.9|3482.9|3493.4|3481.4|0
1624528750000|2021-06-24 09:59:10|3492.9|3480.9|3495.9|3483.9|3495.9|3483.9|3492.9|3480.9|0
1624528760000|2021-06-24 09:59:20|3495.4|3483.4|3495.9|3483.9|3496.4|3484.4|3495.4|3483.4|18
1624528770000|2021-06-24 09:59:30|||||||||3
1624528780000|2021-06-24 09:59:40|3496.4|3484.4|3495.9|3483.9|3496.4|3484.4|3495.4|3483.4|7
1624528790000|2021-06-24 09:59:50|3496.4|3484.4|3495.9|3483.9|3496.4|3484.4|3495.9|3483.9|17
1624588200000|2021-06-25 02:30:00|3546.7|3534.7|3546.8|3534.8|3548.3|3536.3|3546.7|3534.7|0
1624588210000|2021-06-25 02:30:10|3547.3|3535.3|3547.8|3535.8|3548.3|3536.3|3546.3|3534.3|6
1624588220000|2021-06-25 02:30:20|3548.3|3536.3|3548.8|3536.8|3548.8|3536.8|3546.3|3534.3|1
1624588230000|2021-06-25 02:30:30|3548.7|3536.7|3542.2|3530.2|3548.7|3536.7|3541.7|3529.7|3
1624588240000|2021-06-25 02:30:40|3541.7|3529.7|3541.3|3529.3|3543.2|3531.2|3540.8|3528.8|0
1624588250000|2021-06-25 02:30:50|3540.8|3528.8|3539.3|3527.3|3540.8|3528.8|3539.3|3527.3|0
1624588260000|2021-06-25 02:31:00|3538.8|3526.8|3538.8|3526.8|3540.3|3528.3|3538.3|3526.3|0
1624588270000|2021-06-25 02:31:10|3539.3|3527.3|3539.8|3527.8|3539.8|3527.8|3537.4|3525.4|0
1624588280000|2021-06-25 02:31:20|3540.3|3528.3|3543.3|3531.3|3543.8|3531.8|3539.8|3527.8|1
1624588290000|2021-06-25 02:31:30|3544.8|3532.8|3545.3|3533.3|3547.3|3533.3|3542.9|3530.9|1
1624588300000|2021-06-25 02:31:40|3545.8|3533.8|3546.8|3534.8|3547.3|3535.3|3545.8|3533.8|0
1624588310000|2021-06-25 02:31:50|3546.7|3534.7|3545.8|3533.8|3546.7|3534.7|3545.8|3533.8|0
1624588320000|2021-06-25 02:32:00|3546.3|3534.3|3545.8|3533.8|3546.8|3534.8|3545.3|3533.3|0
1624588340000|2021-06-25 02:32:20|3543.8|3531.8|3541.3|3529.3|3544.3|3532.3|3540.8|3528.8|0
1624588350000|2021-06-25 02:32:30|3541.8|3529.8|3540.3|3528.3|3541.8|3529.8|3540.3|3528.3|0
1624588370000|2021-06-25 02:32:50|3538.8|3526.8|3537.3|3525.3|3538.8|3526.8|3534.8|3522.8|0
1624588380000|2021-06-25 02:33:00|3536.8|3524.8|3537.3|3521.3|3537.3|3525.3|3534.4|3521.3|1
1624588390000|2021-06-25 02:33:10|3534.8|3522.8|3532.3|3520.3|3534.8|3522.8|3532.3|3520.3|0
1624588400000|2021-06-25 02:33:20|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|3530.3|3518.3|1
1624588410000|2021-06-25 02:33:30|3531.3|3519.3|3532.8|3520.8|3532.8|3520.8|3531.3|3519.3|0
1624588420000|2021-06-25 02:33:40|3533.3|3521.3|3535.3|3523.3|3535.3|3523.3|3533.3|3521.3|0
1624588430000|2021-06-25 02:33:50|3535.8|3523.8|3535.8|3523.8|3535.8|3523.8|3535.3|3523.3|0
1624588440000|2021-06-25 02:34:00|3535.3|3523.3|3534.3|3522.3|3535.3|3523.3|3534.3|3522.3|0
1624588450000|2021-06-25 02:34:10|3534.8|3522.8|3534.8|3522.8|3534.8|3522.8|3534.8|3522.8|0
1624588470000|2021-06-25 02:34:30|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|0
1624588480000|2021-06-25 02:34:40|3534.8|3522.8|3534.8|3522.8|3534.8|3522.8|3534.3|3522.3|0
1624588490000|2021-06-25 02:34:50|3534.3|3522.3|3531.8|3519.8|3534.3|3522.3|3531.8|3519.8|0
1624588500000|2021-06-25 02:35:00|3531.3|3519.3|3528.8|3516.8|3531.8|3519.8|3528.8|3516.8|0
1624588510000|2021-06-25 02:35:10|3530.3|3518.3|3532.8|3520.8|3532.8|3520.8|3529.8|3517.8|0
1624588520000|2021-06-25 02:35:20|3532.3|3520.3|3532.8|3520.8|3532.8|3520.8|3532.3|3520.3|0
1624588530000|2021-06-25 02:35:30|3533.3|3521.3|3535.3|3523.3|3535.3|3523.3|3533.3|3521.3|0
1624588550000|2021-06-25 02:35:50|3535.8|3523.8|3537.3|3525.3|3537.3|3525.3|3535.8|3523.8|0
1624588560000|2021-06-25 02:36:00|3537.8|3525.8|3540.3|3528.3|3540.3|3528.3|3537.8|3525.8|0
1624588570000|2021-06-25 02:36:10|3541.2|3529.2|3540.8|3528.8|3541.3|3529.3|3539.3|3527.3|0
1624588580000|2021-06-25 02:36:20|3539.8|3527.8|3540.8|3528.8|3540.8|3528.8|3539.3|3527.3|0
1624588590000|2021-06-25 02:36:30|3541.3|3529.3|3540.7|3528.7|3541.3|3529.3|3540.7|3528.7|0
1624588600000|2021-06-25 02:36:40|3540.2|3528.2|3540.2|3528.2|3540.8|3528.8|3540.2|3528.2|0
1624588610000|2021-06-25 02:36:50|3539.3|3527.3|3535.8|3523.8|3539.3|3527.3|3535.8|3523.8|0
1624588620000|2021-06-25 02:37:00|3534.3|3522.3|3534.8|3522.8|3536.3|3524.3|3534.3|3522.3|0
1624588630000|2021-06-25 02:37:10|3535.3|3523.3|3535.8|3523.8|3535.8|3523.8|3535.3|3523.3|0
1624588640000|2021-06-25 02:37:20|3536.3|3524.3|3537.3|3525.3|3537.3|3525.3|3535.8|3523.8|0
1624588650000|2021-06-25 02:37:30|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|0
1624588660000|2021-06-25 02:37:40|3536.8|3524.8|3537.8|3525.8|3537.8|3525.8|3536.8|3524.8|0
1624588670000|2021-06-25 02:37:50|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|0
1624588680000|2021-06-25 02:38:00|3539.2|3527.2|3539.8|3527.8|3540.3|3528.3|3539.2|3527.2|0
1624588690000|2021-06-25 02:38:10|3540.3|3528.3|3541.3|3529.3|3541.3|3529.3|3540.3|3528.3|0
1624588700000|2021-06-25 02:38:20|3540.8|3528.8|3540.8|3528.8|3541.3|3529.3|3540.8|3528.8|0
1624588710000|2021-06-25 02:38:30|3541.3|3529.3|3541.3|3529.3|3541.8|3529.8|3541.3|3529.3|0
1624588720000|2021-06-25 02:38:40|3541.8|3529.8|3541.8|3529.8|3541.8|3529.8|3541.8|3529.8|0
1624588730000|2021-06-25 02:38:50|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|0
1624588740000|2021-06-25 02:39:00|3542.8|3530.8|3543.8|3531.8|3543.8|3531.8|3542.8|3530.8|0
1624588750000|2021-06-25 02:39:10|3544.3|3532.3|3544.9|3532.9|3544.9|3532.9|3544.3|3532.3|35
1624588760000|2021-06-25 02:39:20|3543.5|3531.5|3545|3533|3545|3533|3543.5|3531.5|26
1624588770000|2021-06-25 02:39:30|3544.4|3532.4|3545|3533|3545|3533|3544.4|3532.4|9
1624588780000|2021-06-25 02:39:40|3544.9|3532.9|3544.9|3532.9|3544.9|3532.9|3544.9|3532.9|2
1624588790000|2021-06-25 02:39:50|3544.8|3532.8|3542.3|3530.3|3544.8|3532.8|3542.3|3530.3|4
1624588800000|2021-06-25 02:40:00|3542.4|3530.4|3536.9|3524.9|3542.4|3530.4|3535.4|3523.4|1
1624588810000|2021-06-25 02:40:10|3537.4|3525.4|3539.4|3527.4|3539.4|3527.4|3536.4|3524.4|0
1624588820000|2021-06-25 02:40:20|3540.8|3528.8|3543.4|3531.4|3543.4|3531.4|3540.8|3528.8|0
1624588830000|2021-06-25 02:40:30|3542.9|3530.9|3543.4|3531.4|3543.4|3531.4|3542.4|3530.4|0
1624588840000|2021-06-25 02:40:40|3542.9|3530.9|3541.4|3529.4|3542.9|3530.9|3540.9|3528.9|0
1624588850000|2021-06-25 02:40:50|3539.4|3527.4|3539.9|3527.9|3539.9|3527.9|3538.9|3526.9|0
1624588860000|2021-06-25 02:41:00|3540.8|3528.8|3540.4|3528.4|3540.9|3528.9|3539.4|3527.4|0
1624588870000|2021-06-25 02:41:10|3539.9|3527.9|3538.9|3526.9|3540.4|3528.4|3538.9|3526.9|0
1624588880000|2021-06-25 02:41:20|3538.4|3526.4|3538.4|3526.4|3538.8|3526.8|3537.9|3525.9|0
1624588890000|2021-06-25 02:41:30|3538.9|3526.9|3537.4|3525.4|3538.9|3526.9|3537.4|3525.4|0
1624588900000|2021-06-25 02:41:40|3537.9|3525.9|3537.4|3525.4|3538.4|3526.4|3537.4|3525.4|0
1624588910000|2021-06-25 02:41:50|3536.9|3524.9|3533.9|3521.9|3536.9|3524.9|3533.9|3521.9|0
1624588920000|2021-06-25 02:42:00|3533.4|3521.4|3533.4|3521.4|3533.4|3521.4|3533.4|3521.4|0
1624588930000|2021-06-25 02:42:10|3533.9|3521.9|3531.4|3519.4|3533.9|3521.9|3531.4|3519.4|0
1624588940000|2021-06-25 02:42:20|3531.3|3519.3|3528.9|3516.9|3531.3|3519.3|3528.4|3516.4|0
1624588950000|2021-06-25 02:42:30|3529.9|3517.9|3534.3|3522.3|3534.3|3522.3|3529.9|3517.9|0
1624588960000|2021-06-25 02:42:40|3532.9|3520.9|3533.4|3521.4|3533.9|3521.9|3532.8|3520.8|0
1624588970000|2021-06-25 02:42:50|3533.9|3521.9|3534.9|3522.9|3534.9|3522.9|3533.9|3521.9|0
1624588980000|2021-06-25 02:43:00|3535.4|3523.4|3537.8|3525.8|3537.8|3525.8|3535.4|3523.4|0
1624588990000|2021-06-25 02:43:10|3537.9|3525.9|3540.9|3528.9|3542.3|3530.3|3537.9|3525.9|0
1624589000000|2021-06-25 02:43:20|3541.3|3529.3|3537.8|3525.8|3541.4|3529.4|3536.8|3524.8|2
1624589010000|2021-06-25 02:43:30|3537.4|3525.4|3537.4|3525.4|3537.9|3525.9|3536.9|3524.9|4
1624589020000|2021-06-25 02:43:40|3536.9|3524.9|3534.9|3522.9|3537.4|3525.4|3534.9|3522.9|0
1624589030000|2021-06-25 02:43:50|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|0
1624589040000|2021-06-25 02:44:00|3533.9|3521.9|3533.4|3521.4|3534.4|3522.4|3533.4|3521.4|0
1624589050000|2021-06-25 02:44:10|3532.4|3520.4|3534.4|3522.4|3534.4|3522.4|3532.4|3520.4|4
1624589060000|2021-06-25 02:44:20|3533.9|3521.9|3531.9|3519.9|3533.9|3521.9|3531.9|3519.9|1
1624589070000|2021-06-25 02:44:30|3530|3518|3530.4|3518.4|3530.9|3518.9|3529.9|3517.9|0
1624589080000|2021-06-25 02:44:40|3530.9|3518.9|3529.4|3517.4|3530.9|3518.9|3529.4|3517.4|0
1624589090000|2021-06-25 02:44:50|3528.9|3516.9|3528.5|3516.5|3528.9|3516.9|3527.5|3515.5|2
1624589100000|2021-06-25 02:45:00|3529|3517|3532|3520|3532.5|3520.5|3528.5|3516.5|0
1624589110000|2021-06-25 02:45:10|3531.5|3519.5|3533.5|3521.5|3534|3522|3531|3519|0
1624589120000|2021-06-25 02:45:20|3534|3522|3532|3520|3534.5|3522.5|3532|3520|1
1624589130000|2021-06-25 02:45:30|3531.5|3519.5|3527.5|3515.5|3531.5|3519.5|3527.5|3515.5|0
1624589140000|2021-06-25 02:45:40|3528|3516|3530|3518|3530|3518|3528|3516|10
1624589150000|2021-06-25 02:45:50|3530.5|3518.5|3531.9|3519.9|3532|3520|3530.5|3518.5|0
1624589160000|2021-06-25 02:46:00|3532|3520|3532|3520|3532|3520|3531.5|3519.5|0
1624589170000|2021-06-25 02:46:10|3532.9|3520.9|3530.5|3518.5|3533.5|3521.5|3530.5|3518.5|0
1624589180000|2021-06-25 02:46:20|3531|3519|3531.5|3519.5|3531.5|3519.5|3531|3519|0
1624589190000|2021-06-25 02:46:30|3532|3520|3532.5|3520.5|3532.5|3520.5|3532|3520|0
1624589200000|2021-06-25 02:46:40|3533|3521|3532|3520|3533|3521|3532|3520|0
1624589210000|2021-06-25 02:46:50|3531.5|3519.5|3532|3520|3532|3520|3531.5|3519.5|0
1624589220000|2021-06-25 02:47:00|3531|3519|3531.5|3519.5|3531.5|3519.5|3531|3519|0
1624589230000|2021-06-25 02:47:10|3531.9|3519.9|3531.5|3519.5|3533.4|3521.4|3531.5|3519.5|0
1624589240000|2021-06-25 02:47:20|3532|3520|3530.5|3518.5|3532|3520|3530.5|3518.5|0
1624589260000|2021-06-25 02:47:40|3530|3518|3529.5|3517.5|3530.4|3518.4|3529.5|3517.5|0
1624589280000|2021-06-25 02:48:00|3530|3518|3529.5|3517.5|3530|3518|3529.5|3517.5|1
1624589300000|2021-06-25 02:48:20|3530|3518|3531.9|3519.9|3531.9|3519.9|3530|3518|0
1624589310000|2021-06-25 02:48:30|3533|3521|3533.5|3521.5|3533.5|3521.5|3533|3521|0
1624589320000|2021-06-25 02:48:40|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|0
1624589330000|2021-06-25 02:48:50|3534.9|3522.9|3535.5|3523.5|3536.9|3524.9|3534.9|3522.9|1
1624589340000|2021-06-25 02:49:00|3536.5|3524.5|3537|3525|3537|3525|3535.5|3523.5|1
1624589350000|2021-06-25 02:49:10|3537.5|3525.5|3537.5|3525.5|3538|3526|3537.5|3525.5|3
1624589360000|2021-06-25 02:49:20|3538|3526|3538|3526|3538|3526|3537.5|3525.5|2
1624589370000|2021-06-25 02:49:30|3539|3527|3539.5|3527.5|3539.5|3527.5|3538.5|3526.5|1
1624589380000|2021-06-25 02:49:40|3540.4|3528.4|3540|3528|3540.5|3528.5|3539.5|3527.5|0
1624589390000|2021-06-25 02:49:50|3540.4|3528.4|3538.9|3526.9|3540.5|3528.5|3538.9|3526.9|2
1624589400000|2021-06-25 02:50:00|3537.5|3525.5|3538|3526|3538.4|3526.4|3537.5|3525.5|1
1624589410000|2021-06-25 02:50:10|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|0
1624589420000|2021-06-25 02:50:20|3538.9|3526.9|3540|3528|3540|3528|3537.9|3525.9|7
1624589430000|2021-06-25 02:50:30|3540.4|3528.4|3539.5|3527.5|3541.4|3529.4|3539.5|3527.5|1
1624589440000|2021-06-25 02:50:40|3540|3528|3538.9|3526.9|3540|3528|3538.9|3526.9|3
1624589450000|2021-06-25 02:50:50|3539.4|3527.4|3538.9|3526.9|3539.4|3527.4|3538.9|3526.9|7
1624589460000|2021-06-25 02:51:00|3538.5|3526.5|3537.5|3525.5|3538.5|3526.5|3537.5|3525.5|14
1624589470000|2021-06-25 02:51:10|3537|3525|3533|3521|3537.5|3525.5|3533|3521|1
1624589480000|2021-06-25 02:51:20|3533.4|3521.4|3531.5|3519.5|3534|3522|3531.5|3519.5|2
1624589490000|2021-06-25 02:51:30|3532|3520|3531.9|3519.9|3533.5|3521.5|3531.5|3519.5|5
1624589500000|2021-06-25 02:51:40|3531.5|3519.5|3531|3519|3532.5|3520.5|3531|3519|9
1624589510000|2021-06-25 02:51:50|3530.5|3518.5|3531.4|3519.4|3531.4|3519.4|3530.5|3518.5|4
1624589520000|2021-06-25 02:52:00|3531.9|3519.9|3531.5|3519.5|3532.4|3520.4|3531.5|3519.5|11
1624589530000|2021-06-25 02:52:10|3531.4|3519.4|3531.4|3519.4|3531.9|3519.9|3531.4|3519.4|1
1624589540000|2021-06-25 02:52:20|3530.9|3518.9|3530|3518|3530.9|3518.9|3529.5|3517.5|10
1624589550000|2021-06-25 02:52:30|3530.5|3518.5|3529.4|3517.4|3531|3519|3528.9|3516.9|12
1624589560000|2021-06-25 02:52:40|3529.5|3517.5|3528.5|3516.5|3530|3518|3528|3516|7
1624589570000|2021-06-25 02:52:50|3526.9|3514.9|3526.9|3514.9|3528|3516|3526.9|3514.9|3
1624589580000|2021-06-25 02:53:00|3527.4|3515.4|3527.5|3515.5|3528|3516|3527.4|3515.4|2
1624589590000|2021-06-25 02:53:10|3527|3515|3526.5|3514.5|3527.5|3515.5|3526.5|3514.5|0
1624589600000|2021-06-25 02:53:20|3527|3515|3526|3514|3527.5|3515.5|3525.5|3513.5|0
1624589610000|2021-06-25 02:53:30|3526.5|3514.5|3530.5|3518.5|3530.5|3518.5|3526|3514|0
1624589620000|2021-06-25 02:53:40|3531|3519|3532|3520|3532|3520|3530|3518|0
1624589630000|2021-06-25 02:53:50|3532.5|3520.5|3533|3521|3533|3521|3532|3520|0
1624589640000|2021-06-25 02:54:00|3533.4|3521.4|3535|3523|3535|3523|3533.4|3521.4|0
1624589650000|2021-06-25 02:54:10|3534.5|3522.5|3535|3523|3536|3524|3534.5|3522.5|2
1624589660000|2021-06-25 02:54:20|3534|3522|3532.5|3520.5|3534.5|3522.5|3531|3519|0
1624589670000|2021-06-25 02:54:30|3530.5|3518.5|3530|3518|3532|3520|3530|3518|4
1624589680000|2021-06-25 02:54:40|3529.5|3517.5|3529.5|3517.5|3529.5|3517.5|3529.4|3517.4|0
1624589690000|2021-06-25 02:54:50|3530|3518|3529.5|3517.5|3530|3518|3529|3517|0
1624589700000|2021-06-25 02:55:00|3530|3518|3530.5|3518.5|3530.5|3518.5|3530|3518|0
1624589710000|2021-06-25 02:55:10|3531|3519|3531|3519|3532.4|3520.4|3530|3518|2
1624589720000|2021-06-25 02:55:20|3530|3518|3530|3518|3530|3518|3530|3518|0
1624589730000|2021-06-25 02:55:30|3529.9|3517.9|3525.9|3513.9|3529.9|3517.9|3525.9|3513.9|23
1624589740000|2021-06-25 02:55:40|3526.4|3514.4|3525.9|3513.9|3526.4|3514.4|3525.9|3513.9|22
1624589750000|2021-06-25 02:55:50|3526.4|3514.4|3525.9|3513.9|3526.4|3514.4|3525.9|3513.9|2
1624589760000|2021-06-25 02:56:00|3526.4|3514.4|3528|3516|3528|3516|3526.4|3514.4|0
1624589770000|2021-06-25 02:56:10|3528.4|3516.4|3528|3516|3528.5|3516.5|3527.5|3515.5|0
1624589780000|2021-06-25 02:56:20|3527.5|3515.5|3526.5|3514.5|3527.5|3515.5|3526.5|3514.5|0
1624589790000|2021-06-25 02:56:30|3527.5|3515.5|3528|3516|3528.5|3516.5|3527.5|3515.5|0
1624589800000|2021-06-25 02:56:40|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|0
1624589810000|2021-06-25 02:56:50|3529|3517|3529|3517|3529|3517|3529|3517|0
1624589820000|2021-06-25 02:57:00|3528.5|3516.5|3528|3516|3528.5|3516.5|3527.5|3515.5|0
1624589830000|2021-06-25 02:57:10|3528.9|3516.9|3528|3516|3528.9|3516.9|3528|3516|0
1624589840000|2021-06-25 02:57:20|3529|3517|3529|3517|3529|3517|3529|3517|1
1624589850000|2021-06-25 02:57:30|3529.5|3517.5|3529.5|3517.5|3530|3518|3529.5|3517.5|0
1624589860000|2021-06-25 02:57:40|3530|3518|3531|3519|3531|3519|3530|3518|0
1624589870000|2021-06-25 02:57:50|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|0
1624589880000|2021-06-25 02:58:00|3530.5|3518.5|3530.5|3518.5|3531|3519|3530.5|3518.5|0
1624589890000|2021-06-25 02:58:10|3528.5|3516.5|3528|3516|3528.5|3516.5|3528|3516|5
1624589900000|2021-06-25 02:58:20|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|0
1624589930000|2021-06-25 02:58:50|3529.5|3517.5|3529|3517|3529.5|3517.5|3529|3517|2
1624589940000|2021-06-25 02:59:00|3529.5|3517.5|3529.5|3517.5|3529.5|3517.5|3529|3517|0
1624589950000|2021-06-25 02:59:10|3529|3517|3529|3517|3529|3517|3529|3517|0
1624589960000|2021-06-25 02:59:20|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|0
1624589980000|2021-06-25 02:59:40|3528|3516|3527|3515|3528|3516|3526.9|3514.9|2
1624589990000|2021-06-25 02:59:50|3527.4|3515.4|3526|3514|3527.4|3515.4|3526|3514|11
1624590000000|2021-06-25 03:00:00|3525.9|3513.9|3527.9|3515.9|3528|3516|3525.9|3513.9|7
1624590010000|2021-06-25 03:00:10|3526|3514|3529|3517|3529|3517|3526|3514|5
1624590020000|2021-06-25 03:00:20|3528.9|3516.9|3527.5|3515.5|3528.9|3516.9|3526.5|3514.5|6
1624590030000|2021-06-25 03:00:30|3526.5|3514.5|3528.9|3516.9|3529|3517|3526.5|3514.5|0
1624590040000|2021-06-25 03:00:40|3529|3517|3528|3516|3531|3519|3528|3516|4
1624590050000|2021-06-25 03:00:50|3527.5|3515.5|3528.5|3516.5|3530|3518|3527.5|3515.5|1
1624590060000|2021-06-25 03:01:00|3528.9|3516.9|3528|3516|3531|3519|3528|3516|0
1624590080000|2021-06-25 03:01:20|3527.5|3515.5|3527|3515|3527.5|3515.5|3527|3515|0
1624590090000|2021-06-25 03:01:30|3526.9|3514.9|3526.4|3514.4|3526.9|3514.9|3526.4|3514.4|0
1624590100000|2021-06-25 03:01:40|3526.5|3514.5|3527.4|3515.4|3528|3516|3526.5|3514.5|0
1624590110000|2021-06-25 03:01:50|3526.9|3514.9|3526.4|3514.4|3526.9|3514.9|3526.4|3514.4|0
1624590120000|2021-06-25 03:02:00|3525.9|3513.9|3527.5|3515.5|3527.5|3515.5|3525.9|3513.9|8
1624590130000|2021-06-25 03:02:10|3528|3516|3526.9|3514.9|3528|3516|3526.9|3514.9|0
1624590140000|2021-06-25 03:02:20|3527.5|3515.5|3528|3516|3528|3516|3527.5|3515.5|1
1624590150000|2021-06-25 03:02:30|3528.5|3516.5|3527.5|3515.5|3528.5|3516.5|3527.5|3515.5|0
1624590170000|2021-06-25 03:02:50|3528.5|3516.5|3528|3516|3528.5|3516.5|3528|3516|0
1624590180000|2021-06-25 03:03:00|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|0
1624590190000|2021-06-25 03:03:10|3528|3516|3525.9|3513.9|3528|3516|3525.9|3513.9|7
1624590200000|2021-06-25 03:03:20|3519.9|3507.9|3518.4|3506.4|3520|3508|3518|3506|4
1624590210000|2021-06-25 03:03:30|3518.5|3506.5|3519.5|3507.5|3521|3509|3518.5|3506.5|0
1624590220000|2021-06-25 03:03:40|3520|3508|3519.5|3507.5|3520|3508|3519.5|3507.5|0
1624590230000|2021-06-25 03:03:50|3520|3508|3519.5|3507.5|3520|3508|3519.5|3507.5|0
1624590240000|2021-06-25 03:04:00|3519|3507|3518.5|3506.5|3520.5|3508.5|3517.5|3505.5|0
1624590250000|2021-06-25 03:04:10|3519|3507|3519|3507|3520.5|3508.5|3518.5|3506.5|0
1624590260000|2021-06-25 03:04:20|3518.5|3506.5|3517.5|3505.5|3518.5|3506.5|3517.5|3505.5|0
1624590270000|2021-06-25 03:04:30|3518|3506|3518.5|3506.5|3519|3507|3518|3506|0
1624590280000|2021-06-25 03:04:40|3518|3506|3519|3507|3519.5|3507.5|3518|3506|3
1624590290000|2021-06-25 03:04:50|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|0
1624590300000|2021-06-25 03:05:00|3518.5|3506.5|3517.5|3505.5|3520|3508|3517.5|3505.5|0
1624590310000|2021-06-25 03:05:10|3518|3506|3518|3506|3518.5|3506.5|3517.5|3505.5|0
1624590320000|2021-06-25 03:05:20|3518.5|3506.5|3518|3506|3519|3507|3517.5|3505.5|1
1624590330000|2021-06-25 03:05:30|3518.5|3506.5|3522|3510|3522.5|3510.5|3518.5|3506.5|4
1624590340000|2021-06-25 03:05:40|3522.5|3510.5|3521|3509|3523|3511|3520.5|3508.5|0
1624590350000|2021-06-25 03:05:50|3521.5|3509.5|3520.5|3508.5|3521.5|3509.5|3520.5|3508.5|0
1624590360000|2021-06-25 03:06:00|3521|3509|3519.5|3507.5|3521.5|3509.5|3519.5|3507.5|2
1624590370000|2021-06-25 03:06:10|3518.5|3506.5|3517.5|3505.5|3518.5|3506.5|3517.5|3505.5|1
1624590380000|2021-06-25 03:06:20|3518|3506|3517.5|3505.5|3519|3507|3517.5|3505.5|0
1624590390000|2021-06-25 03:06:30|3518|3506|3512.5|3500.5|3519|3507|3512.5|3500.5|0
1624590400000|2021-06-25 03:06:40|3514|3502|3511.5|3499.5|3514|3502|3511.5|3499.5|0
1624590410000|2021-06-25 03:06:50|3511|3499|3513.5|3501.5|3513.5|3501.5|3511|3499|0
1624590420000|2021-06-25 03:07:00|3514|3502|3514|3502|3514|3502|3514|3502|0
1624590430000|2021-06-25 03:07:10|3513|3501|3515.5|3503.5|3515.5|3503.5|3513|3501|5
1624590440000|2021-06-25 03:07:20|3515|3503|3515|3503|3515|3503|3515|3503|0
1624590450000|2021-06-25 03:07:30|3514.5|3502.5|3515.5|3503.5|3516|3504|3514.5|3502.5|5
1624590460000|2021-06-25 03:07:40|3514.5|3502.5|3513|3501|3514.5|3502.5|3513|3501|0
1624590470000|2021-06-25 03:07:50|3513.5|3501.5|3511|3499|3513.5|3501.5|3511|3499|0
1624590480000|2021-06-25 03:08:00|3509|3497|3510.5|3498.5|3511.5|3499.5|3509|3497|0
1624590490000|2021-06-25 03:08:10|3510|3498|3513|3501|3513.5|3501.5|3510|3498|0
1624590500000|2021-06-25 03:08:20|3512.5|3500.5|3513|3501|3513.5|3501.5|3511.5|3499.5|0
1624590510000|2021-06-25 03:08:30|3512|3500|3511|3499|3513|3501|3510.5|3498.5|0
1624590520000|2021-06-25 03:08:40|3511.5|3499.5|3511|3499|3511.5|3499.5|3511|3499|0
1624590530000|2021-06-25 03:08:50|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|0
1624590550000|2021-06-25 03:09:10|3509|3497|3509|3497|3509|3497|3508.5|3496.5|0
1624590560000|2021-06-25 03:09:20|3509.5|3497.5|3511.5|3499.5|3511.5|3499.5|3509.5|3497.5|0
1624590570000|2021-06-25 03:09:30|3511|3499|3511.5|3499.5|3511.5|3499.5|3510.5|3498.5|0
1624590580000|2021-06-25 03:09:40|3512|3500|3512.5|3500.5|3512.5|3500.5|3512|3500|5
1624590590000|2021-06-25 03:09:50|3513|3501|3512|3500|3514|3502|3512|3500|1
1624590600000|2021-06-25 03:10:00|||||||||2
1624590610000|2021-06-25 03:10:10|3511.5|3499.5|3511|3499|3511.5|3499.5|3511|3499|2
1624590630000|2021-06-25 03:10:30|3511.5|3499.5|3508.5|3496.5|3511.5|3499.5|3508.5|3496.5|8
1624590640000|2021-06-25 03:10:40|3508|3496|3508|3496|3508|3496|3508|3496|0
1624590650000|2021-06-25 03:10:50|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|3508|3496|0
1624590660000|2021-06-25 03:11:00|3507.6|3495.6|3508.5|3496.5|3508.5|3496.5|3507.5|3495.5|0
1624590670000|2021-06-25 03:11:10|3509|3497|3509|3497|3509|3497|3509|3497|7
1624590680000|2021-06-25 03:11:20|3508.5|3496.5|3512.6|3500.6|3512.6|3500.6|3508.5|3496.5|11
1624590690000|2021-06-25 03:11:30|3513.5|3501.5|3515|3503|3515|3503|3513.5|3501.5|14
1624590700000|2021-06-25 03:11:40|3515.1|3503.1|3518.1|3506.1|3518.1|3506.1|3515.1|3503.1|12
1624590710000|2021-06-25 03:11:50|3518|3506|3518|3506|3518|3506|3518|3506|1
1624590720000|2021-06-25 03:12:00|3515.1|3503.1|3515.5|3503.5|3515.5|3503.5|3515|3503|1
1624590730000|2021-06-25 03:12:10|3515|3503|3515.5|3503.5|3515.5|3503.5|3515|3503|1
1624590740000|2021-06-25 03:12:20|3515|3503|3516|3504|3516|3504|3515|3503|0
1624590750000|2021-06-25 03:12:30|3516.5|3504.5|3517.6|3505.6|3517.6|3505.6|3516.5|3504.5|0
1624590760000|2021-06-25 03:12:40|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|0
1624590780000|2021-06-25 03:13:00|3517.5|3505.5|3516|3504|3517.5|3505.5|3516|3504|0
1624590790000|2021-06-25 03:13:10|3516.1|3504.1|3514.1|3502.1|3516.1|3504.1|3514.1|3502.1|0
1624590800000|2021-06-25 03:13:20|3514|3502|3513|3501|3514|3502|3513|3501|0
1624590810000|2021-06-25 03:13:30|3512.5|3500.5|3511.5|3499.5|3512.5|3500.5|3511|3499|1
1624590820000|2021-06-25 03:13:40|3511|3499|3511.5|3499.5|3511.5|3499.5|3511|3499|0
1624590830000|2021-06-25 03:13:50|3512.5|3500.5|3515.5|3503.5|3515.5|3503.5|3512.5|3500.5|0
1624590840000|2021-06-25 03:14:00|3515|3503|3513.6|3501.6|3515.5|3503.5|3513.5|3501.5|2
1624590850000|2021-06-25 03:14:10|3513.1|3501.1|3512.6|3500.6|3513.1|3501.1|3512.1|3500.1|0
1624590860000|2021-06-25 03:14:20|3512.1|3500.1|3512.1|3500.1|3512.5|3500.5|3512|3500|0
1624590870000|2021-06-25 03:14:30|3512.6|3500.6|3515|3503|3515|3503|3512.6|3500.6|2
1624590880000|2021-06-25 03:14:40|3514.5|3502.5|3514.5|3502.5|3514.5|3502.5|3514.5|3502.5|0
1624590890000|2021-06-25 03:14:50|3515|3503|3515|3503|3515|3503|3515|3503|0
1624590900000|2021-06-25 03:15:00|3515.6|3503.6|3515.6|3503.6|3516.1|3504.1|3515.1|3503.1|1
1624590910000|2021-06-25 03:15:10|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|3515.6|3503.6|1
1624590930000|2021-06-25 03:15:30|3517|3505|3517.1|3505.1|3517.1|3505.1|3517|3505|5
1624590940000|2021-06-25 03:15:40|3517.6|3505.6|3518.1|3506.1|3518.1|3506.1|3517.6|3505.6|6
1624590950000|2021-06-25 03:15:50|||||||||4
1624590960000|2021-06-25 03:16:00|3519.1|3507.1|3519.6|3507.6|3519.6|3507.6|3518.6|3506.6|21
1624590970000|2021-06-25 03:16:10|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|1
1624590980000|2021-06-25 03:16:20|||||||||1
1624591010000|2021-06-25 03:16:50|3520.6|3508.6|3521.1|3509.1|3521.1|3509.1|3520.6|3508.6|4
1624591020000|2021-06-25 03:17:00|3522.5|3510.5|3524.6|3512.6|3524.6|3512.6|3522.5|3510.5|3
1624591030000|2021-06-25 03:17:10|3525.6|3513.6|3525.6|3513.6|3527|3515|3524.5|3512.5|0
1624591040000|2021-06-25 03:17:20|3526.5|3514.5|3525.5|3513.5|3526.5|3514.5|3525|3513|0
1624591050000|2021-06-25 03:17:30|3526.5|3514.5|3525.5|3513.5|3527|3515|3525.5|3513.5|0
1624591060000|2021-06-25 03:17:40|3526|3514|3526|3514|3526|3514|3525|3513|0
1624591070000|2021-06-25 03:17:50|3525.1|3513.1|3526|3514|3526|3514|3524.5|3512.5|0
1624591080000|2021-06-25 03:18:00|3525.5|3513.5|3528.5|3516.5|3528.5|3516.5|3525.5|3513.5|0
1624591090000|2021-06-25 03:18:10|3529|3517|3529|3517|3529|3517|3529|3517|0
1624591100000|2021-06-25 03:18:20|3528.6|3516.6|3526.5|3514.5|3528.6|3516.6|3525|3513|1
1624591110000|2021-06-25 03:18:30|3527|3515|3527.5|3515.5|3527.5|3515.5|3526|3514|0
1624591120000|2021-06-25 03:18:40|3527|3515|3527.5|3515.5|3527.5|3515.5|3526.5|3514.5|0
1624591130000|2021-06-25 03:18:50|3528|3516|3527.5|3515.5|3528|3516|3527|3515|0
1624591140000|2021-06-25 03:19:00|3528|3516|3528.5|3516.5|3529.5|3517.5|3528|3516|0
1624591150000|2021-06-25 03:19:10|3529|3517|3530|3518|3530|3518|3529|3517|0
1624591160000|2021-06-25 03:19:20|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|0
1624591180000|2021-06-25 03:19:40|3531.5|3519.5|3531|3519|3531.5|3519.5|3531|3519|0
1624591190000|2021-06-25 03:19:50|3531.5|3519.5|3529.6|3517.6|3531.5|3519.5|3529.6|3517.6|0
1624591200000|2021-06-25 03:20:00|3529.5|3517.5|3529|3517|3529.5|3517.5|3528.5|3516.5|0
1624591210000|2021-06-25 03:20:10|3528.5|3516.5|3529|3517|3529.5|3517.5|3528|3516|1
1624591220000|2021-06-25 03:20:20|3528|3516|3528.5|3516.5|3528.5|3516.5|3528|3516|0
1624591230000|2021-06-25 03:20:30|3529|3517|3531.4|3519.4|3531.4|3519.4|3529|3517|0
1624591240000|2021-06-25 03:20:40|3531.5|3519.5|3533.9|3521.9|3533.9|3521.9|3530.5|3518.5|3
1624591260000|2021-06-25 03:21:00|3534|3522|3536|3524|3536|3524|3534|3522|1
1624591270000|2021-06-25 03:21:10|3535.5|3523.5|3535.5|3523.5|3536|3524|3535|3523|2
1624591280000|2021-06-25 03:21:20|3536|3524|3536.5|3524.5|3536.5|3524.5|3536|3524|0
1624591290000|2021-06-25 03:21:30|3536|3524|3536|3524|3536|3524|3536|3524|0
1624591310000|2021-06-25 03:21:50|3535.5|3523.5|3535.5|3523.5|3535.5|3523.5|3535.5|3523.5|0
1624591320000|2021-06-25 03:22:00|3536|3524|3538|3526|3538.5|3526.5|3536|3524|3
1624591340000|2021-06-25 03:22:20|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|0
1624591350000|2021-06-25 03:22:30|3539|3527|3542|3530|3547.5|3535.5|3538.1|3526.1|12
1624591360000|2021-06-25 03:22:40|3543|3531|3542.6|3530.6|3545.5|3533.5|3542|3530|12
1624591370000|2021-06-25 03:22:50|3542.5|3530.5|3545.6|3533.6|3547.5|3535.5|3542.5|3530.5|3
1624591380000|2021-06-25 03:23:00|3545.1|3533.1|3543|3531|3545.5|3533.5|3543|3531|1
1624591390000|2021-06-25 03:23:10|3544.5|3532.5|3544.6|3532.6|3544.6|3532.6|3542.5|3530.5|0
1624591400000|2021-06-25 03:23:20|3544.5|3532.5|3544.6|3532.6|3545|3533|3543.5|3531.5|0
1624591410000|2021-06-25 03:23:30|3545|3533|3546|3534|3546.5|3534.5|3544.6|3532.6|0
1624591420000|2021-06-25 03:23:40|3545.6|3533.6|3545|3533|3546|3534|3545|3533|1
1624591430000|2021-06-25 03:23:50|3544|3532|3545|3533|3545|3533|3542.5|3530.5|1
1624591440000|2021-06-25 03:24:00|3545.5|3533.5|3546.5|3534.5|3546.5|3534.5|3545|3533|0
1624591450000|2021-06-25 03:24:10|3547|3535|3547|3535|3547|3535|3545.5|3533.5|0
1624591460000|2021-06-25 03:24:20|3546.5|3534.5|3546.5|3534.5|3546.5|3534.5|3546.5|3534.5|0
1624591470000|2021-06-25 03:24:30|3547|3535|3545|3533|3547.5|3535.5|3544.5|3532.5|0
1624591480000|2021-06-25 03:24:40|3546|3534|3546.5|3534.5|3546.5|3534.5|3545|3533|1
1624591490000|2021-06-25 03:24:50|3547|3535|3546.5|3534.5|3547.5|3535.5|3546|3534|0
1624591500000|2021-06-25 03:25:00|3545.5|3533.5|3546|3534|3546|3534|3545|3533|0
1624591510000|2021-06-25 03:25:10|3546.5|3534.5|3547|3535|3547|3535|3546.5|3534.5|0
1624591520000|2021-06-25 03:25:20|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547|3535|0
1624591530000|2021-06-25 03:25:30|3548|3536|3548.5|3536.5|3548.5|3536.5|3548|3536|2
1624591540000|2021-06-25 03:25:40|3549|3537|3550.5|3538.5|3550.5|3538.5|3549|3537|1
1624591550000|2021-06-25 03:25:50|3550|3538|3550|3538|3550|3538|3550|3538|0
1624591570000|2021-06-25 03:26:10|3549|3537|3545.5|3533.5|3549|3537|3545.5|3533.5|9
1624591580000|2021-06-25 03:26:20|3545|3533|3546.5|3534.5|3547|3535|3545|3533|0
1624591590000|2021-06-25 03:26:30|3546|3534|3545.5|3533.5|3546|3534|3545.5|3533.5|0
1624591600000|2021-06-25 03:26:40|3546|3534|3545|3533|3546|3534|3545|3533|0
1624591610000|2021-06-25 03:26:50|3545.5|3533.5|3547|3535|3547|3535|3545.5|3533.5|0
1624591620000|2021-06-25 03:27:00|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547|3535|0
1624591630000|2021-06-25 03:27:10|3548|3536|3549.5|3537.5|3549.5|3537.5|3548|3536|0
1624591640000|2021-06-25 03:27:20|3550|3538|3550.5|3538.5|3551|3539|3550|3538|0
1624591650000|2021-06-25 03:27:30|3550|3538|3550|3538|3550.5|3538.5|3549|3537|0
1624591660000|2021-06-25 03:27:40|3550.5|3538.5|3550.5|3538.5|3551.5|3539.5|3548.5|3536.5|0
1624591670000|2021-06-25 03:27:50|3550|3538|3550.5|3538.5|3550.5|3538.5|3549.5|3537.5|0
1624591680000|2021-06-25 03:28:00|3550|3538|3551|3539|3551.5|3539.5|3550|3538|0
1624591690000|2021-06-25 03:28:10|3551.5|3539.5|3549.5|3537.5|3551.5|3539.5|3549.5|3537.5|0
1624591700000|2021-06-25 03:28:20|3550|3538|3549.5|3537.5|3550|3538|3549|3537|0
1624591710000|2021-06-25 03:28:30|3550.4|3538.4|3548|3536|3550.4|3538.4|3548|3536|0
1624591720000|2021-06-25 03:28:40|3549|3537|3549|3537|3549|3537|3548|3536|1
1624591730000|2021-06-25 03:28:50|3548|3536|3549.5|3537.5|3549.5|3537.5|3548|3536|0
1624591740000|2021-06-25 03:29:00|3549|3537|3549|3537|3549.9|3537.9|3548.5|3536.5|0
1624591750000|2021-06-25 03:29:10|3548.5|3536.5|3546.9|3534.9|3548.5|3536.5|3546.9|3534.9|4
1624591760000|2021-06-25 03:29:20|3547.9|3535.9|3548|3536|3548.4|3536.4|3547.9|3535.9|6
1624591770000|2021-06-25 03:29:30|3547.9|3535.9|3548.9|3536.9|3548.9|3536.9|3547.9|3535.9|0
1624591780000|2021-06-25 03:29:40|3547|3535|3545.9|3533.9|3548.4|3536.4|3540.9|3528.9|8
1624591790000|2021-06-25 03:29:50|3547.8|3535.8|3548.9|3536.9|3548.9|3536.9|3545.9|3533.9|0
1624591800000|2021-06-25 03:30:00|3547.9|3535.9|3548.4|3536.4|3549.4|3537.4|3546.9|3534.9|0
1624591810000|2021-06-25 03:30:10|3548.9|3536.9|3548.4|3536.4|3548.9|3536.9|3548.4|3536.4|0
1624591820000|2021-06-25 03:30:20|3548.9|3536.9|3549.4|3537.4|3549.4|3537.4|3548.9|3536.9|0
1624591830000|2021-06-25 03:30:30|3548.9|3536.9|3549.4|3537.4|3549.4|3537.4|3548.9|3536.9|0
1624591840000|2021-06-25 03:30:40|3548.9|3536.9|3549.4|3537.4|3549.4|3537.4|3548.9|3536.9|0
1624591850000|2021-06-25 03:30:50|3549.9|3537.9|3548.9|3536.9|3549.9|3537.9|3548.4|3536.4|1
1624591860000|2021-06-25 03:31:00|3549.4|3537.4|3547.4|3535.4|3550.4|3538.4|3547.4|3535.4|1
1624591870000|2021-06-25 03:31:10|3548.8|3536.8|3545.4|3533.4|3548.8|3536.8|3544.4|3532.4|13
1624591880000|2021-06-25 03:31:20|3545.9|3533.9|3547.9|3535.9|3547.9|3535.9|3545.9|3533.9|1
1624591900000|2021-06-25 03:31:40|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1624591910000|2021-06-25 03:31:50|3548.4|3536.4|3548.9|3536.9|3548.9|3536.9|3548.4|3536.4|0
1624591920000|2021-06-25 03:32:00|3549.4|3537.4|3549.9|3537.9|3549.9|3537.9|3549.4|3537.4|0
1624591930000|2021-06-25 03:32:10|3550.4|3538.4|3548.4|3536.4|3550.4|3538.4|3548.4|3536.4|2
1624591940000|2021-06-25 03:32:20|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3545.9|3533.9|1
1624591950000|2021-06-25 03:32:30|3548.9|3536.9|3547.4|3535.4|3548.9|3536.9|3547.4|3535.4|0
1624591970000|2021-06-25 03:32:50|3546.9|3534.9|3547.4|3535.4|3547.4|3535.4|3546.4|3534.4|0
1624591980000|2021-06-25 03:33:00|3548.4|3536.4|3547.9|3535.9|3548.4|3536.4|3547.4|3535.4|0
1624591990000|2021-06-25 03:33:10|3547.4|3535.4|3547.9|3535.9|3547.9|3535.9|3546.4|3534.4|0
1624592000000|2021-06-25 03:33:20|3546.9|3534.9|3547.9|3535.9|3547.9|3535.9|3546.9|3534.9|0
1624592010000|2021-06-25 03:33:30|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1624592020000|2021-06-25 03:33:40|3546.4|3534.4|3547.9|3535.9|3547.9|3535.9|3545.9|3533.9|1
1624592030000|2021-06-25 03:33:50|3547.8|3535.8|3546.4|3534.4|3547.8|3535.8|3545.9|3533.9|1
1624592040000|2021-06-25 03:34:00|3547.4|3535.4|3545.9|3533.9|3547.4|3535.4|3545|3533|0
1624592050000|2021-06-25 03:34:10|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|3545.9|3533.9|0
1624592060000|2021-06-25 03:34:20|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1624592070000|2021-06-25 03:34:30|3546.4|3534.4|3546.4|3534.4|3547.4|3535.4|3545.9|3533.9|0
1624592080000|2021-06-25 03:34:40|3545.9|3533.9|3545.9|3533.9|3547.4|3535.4|3545.9|3533.9|0
1624592090000|2021-06-25 03:34:50|3547.3|3535.3|3547.4|3535.4|3547.4|3535.4|3546.9|3534.9|0
1624592110000|2021-06-25 03:35:10|3545.9|3533.9|3547.4|3535.4|3547.4|3535.4|3545.9|3533.9|0
1624592130000|2021-06-25 03:35:30|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|0
1624592140000|2021-06-25 03:35:40|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1624592150000|2021-06-25 03:35:50|3546.4|3534.4|3545.9|3533.9|3546.4|3534.4|3545.9|3533.9|0
1624592160000|2021-06-25 03:36:00|3546.4|3534.4|3547.4|3535.4|3547.4|3535.4|3545.9|3533.9|0
1624592170000|2021-06-25 03:36:10|3546.4|3534.4|3545.4|3533.4|3546.4|3534.4|3545.4|3533.4|0
1624592200000|2021-06-25 03:36:40|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|0
1624592220000|2021-06-25 03:37:00|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|0
1624592270000|2021-06-25 03:37:50|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|3545.4|3533.4|0
1624592280000|2021-06-25 03:38:00|3544.9|3532.9|3544.9|3532.9|3544.9|3532.9|3544.9|3532.9|20
1624592290000|2021-06-25 03:38:10|||||||||40
1624592300000|2021-06-25 03:38:20|3545.4|3533.4|3546.4|3534.4|3546.4|3534.4|3545.4|3533.4|10
1624592310000|2021-06-25 03:38:30|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|0
1624592320000|2021-06-25 03:38:40|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1624592420000|2021-06-25 03:40:20|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1624592430000|2021-06-25 03:40:30|||||||||1
1624592440000|2021-06-25 03:40:40|||||||||6
1624592460000|2021-06-25 03:41:00|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|1
1624592470000|2021-06-25 03:41:10|3546.9|3534.9|3547.3|3535.3|3547.3|3535.3|3546.9|3534.9|0
1624592480000|2021-06-25 03:41:20|3547.4|3535.4|3547.4|3535.4|3547.9|3535.9|3547.4|3535.4|0
1624592490000|2021-06-25 03:41:30|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.4|3535.4|1
1624592500000|2021-06-25 03:41:40|||||||||1
1624592520000|2021-06-25 03:42:00|||||||||1
1624592560000|2021-06-25 03:42:40|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3546.9|3534.9|4
1624592570000|2021-06-25 03:42:50|3546.9|3534.9|3544.4|3532.4|3547.4|3535.4|3544.4|3532.4|11
1624592580000|2021-06-25 03:43:00|3544.9|3532.9|3544.9|3532.9|3544.9|3532.9|3544.9|3532.9|0
1624592590000|2021-06-25 03:43:10|3545.4|3533.4|3544.4|3532.4|3545.4|3533.4|3544.4|3532.4|0
1624592600000|2021-06-25 03:43:20|3545.3|3533.3|3545.4|3533.4|3545.4|3533.4|3544.9|3532.9|0
1624592610000|2021-06-25 03:43:30|3544.9|3532.9|3544.4|3532.4|3545.4|3533.4|3544.4|3532.4|0
1624592620000|2021-06-25 03:43:40|3544.9|3532.9|3545.4|3533.4|3545.4|3533.4|3544.9|3532.9|0
1624592630000|2021-06-25 03:43:50|3544.9|3532.9|3543.9|3531.9|3544.9|3532.9|3543.9|3531.9|8
1624592640000|2021-06-25 03:44:00|3543.4|3531.4|3542.9|3530.9|3543.4|3531.4|3541.9|3529.9|9
1624592650000|2021-06-25 03:44:10|3542.4|3530.4|3541.4|3529.4|3542.4|3530.4|3541.4|3529.4|5
1624592660000|2021-06-25 03:44:20|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1624592670000|2021-06-25 03:44:30|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|3539.9|3527.9|3
1624592680000|2021-06-25 03:44:40|3539.9|3527.9|3539.9|3527.9|3539.9|3527.9|3538.9|3526.9|7
1624592690000|2021-06-25 03:44:50|3539.4|3527.4|3539.9|3527.9|3539.9|3527.9|3538.9|3526.9|4
1624592700000|2021-06-25 03:45:00|3539.4|3527.4|3539.9|3527.9|3539.9|3527.9|3539.4|3527.4|0
1624592710000|2021-06-25 03:45:10|3539.4|3527.4|3539.4|3527.4|3539.4|3527.4|3539.4|3527.4|0
1624592730000|2021-06-25 03:45:30|3539.9|3527.9|3539.9|3527.9|3539.9|3527.9|3539.9|3527.9|0
1624592740000|2021-06-25 03:45:40|3539.4|3527.4|3539.4|3527.4|3539.4|3527.4|3539.4|3527.4|0
1624592750000|2021-06-25 03:45:50|3534.4|3522.4|3534.9|3522.9|3534.9|3522.9|3534.4|3522.4|1
1624592760000|2021-06-25 03:46:00|3533.9|3521.9|3535.4|3523.4|3535.4|3523.4|3533.9|3521.9|0
1624592770000|2021-06-25 03:46:10|3534.9|3522.9|3534.9|3522.9|3535.4|3523.4|3534.4|3522.4|0
1624592780000|2021-06-25 03:46:20|3534.4|3522.4|3534.9|3522.9|3534.9|3522.9|3533.9|3521.9|1
1624592790000|2021-06-25 03:46:30|3535.4|3523.4|3535.4|3523.4|3535.9|3523.9|3534.9|3522.9|0
1624592810000|2021-06-25 03:46:50|3535.9|3523.9|3533.9|3521.9|3535.9|3523.9|3533.9|3521.9|0
1624592820000|2021-06-25 03:47:00|3534.4|3522.4|3534.4|3522.4|3534.9|3522.9|3534.4|3522.4|0
1624592840000|2021-06-25 03:47:20|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|0
1624592850000|2021-06-25 03:47:30|3532.9|3520.9|3533.8|3521.8|3533.9|3521.9|3532.9|3520.9|0
1624592860000|2021-06-25 03:47:40|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|0
1624592870000|2021-06-25 03:47:50|3532.9|3520.9|3533.9|3521.9|3533.9|3521.9|3532.9|3520.9|0
1624592890000|2021-06-25 03:48:10|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|0
1624592900000|2021-06-25 03:48:20|3534.9|3522.9|3533.4|3521.4|3534.9|3522.9|3533.4|3521.4|0
1624592920000|2021-06-25 03:48:40|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|5
1624592930000|2021-06-25 03:48:50|3530.4|3518.4|3531.4|3519.4|3531.4|3519.4|3530.4|3518.4|2
1624592950000|2021-06-25 03:49:10|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|2
1624592960000|2021-06-25 03:49:20|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|0
1624592980000|2021-06-25 03:49:40|3531.9|3519.9|3532.4|3520.4|3532.4|3520.4|3531.4|3519.4|0
1624592990000|2021-06-25 03:49:50|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|0
1624593000000|2021-06-25 03:50:00|3534.4|3522.4|3534.9|3522.9|3535.4|3523.4|3534.4|3522.4|0
1624593010000|2021-06-25 03:50:10|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|3534.9|3522.9|0
1624593020000|2021-06-25 03:50:20|3534.9|3522.9|3536.4|3524.4|3536.4|3524.4|3534.4|3522.4|0
1624593030000|2021-06-25 03:50:30|3534.4|3522.4|3534.4|3522.4|3536.4|3524.4|3533.9|3521.9|5
1624593040000|2021-06-25 03:50:40|3533.9|3521.9|3535.4|3523.4|3535.4|3523.4|3533.9|3521.9|5
1624593050000|2021-06-25 03:50:50|3534.4|3522.4|3534.4|3522.4|3534.9|3522.9|3534.4|3522.4|0
1624593060000|2021-06-25 03:51:00|3533.4|3521.4|3535.9|3523.9|3536.4|3524.4|3533.4|3521.4|4
1624593080000|2021-06-25 03:51:20|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1624593110000|2021-06-25 03:51:50|3537.3|3525.3|3536.4|3524.4|3537.3|3525.3|3535.9|3523.9|0
1624593120000|2021-06-25 03:52:00|3536.9|3524.9|3537.4|3525.4|3537.4|3525.4|3536.9|3524.9|0
1624593130000|2021-06-25 03:52:10|3536.4|3524.4|3536.9|3524.9|3536.9|3524.9|3536.4|3524.4|0
1624593140000|2021-06-25 03:52:20|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1624593150000|2021-06-25 03:52:30|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|0
1624593160000|2021-06-25 03:52:40|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1624593170000|2021-06-25 03:52:50|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|0
1624593180000|2021-06-25 03:53:00|3538.4|3526.4|3537.4|3525.4|3538.4|3526.4|3537.4|3525.4|0
1624593190000|2021-06-25 03:53:10|3537.9|3525.9|3537.9|3525.9|3538.4|3526.4|3537.9|3525.9|0
1624593200000|2021-06-25 03:53:20|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|0
1624593210000|2021-06-25 03:53:30|3537.9|3525.9|3538.4|3526.4|3538.4|3526.4|3537.9|3525.9|0
1624593220000|2021-06-25 03:53:40|3535.5|3523.5|3532|3520|3535.5|3523.5|3531.5|3519.5|11
1624593230000|2021-06-25 03:53:50|3531.9|3519.9|3534.4|3522.4|3534.4|3522.4|3531.9|3519.9|9
1624593240000|2021-06-25 03:54:00|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|0
1624593250000|2021-06-25 03:54:10|3535.8|3523.8|3534.4|3522.4|3535.8|3523.8|3533.9|3521.9|0
1624593260000|2021-06-25 03:54:20|3533.9|3521.9|3534.4|3522.4|3534.9|3522.9|3533.9|3521.9|0
1624593280000|2021-06-25 03:54:40|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|3534.4|3522.4|0
1624593290000|2021-06-25 03:54:50|3535.4|3523.4|3537.9|3525.9|3538.4|3526.4|3534.9|3522.9|0
1624593300000|2021-06-25 03:55:00|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1624593310000|2021-06-25 03:55:10|3536.4|3524.4|3535.4|3523.4|3538.4|3524.9|3535.4|3522.4|1
1624593320000|2021-06-25 03:55:20|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|0
1624593340000|2021-06-25 03:55:40|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|0
1624593350000|2021-06-25 03:55:50|3534.9|3522.9|3535.4|3523.4|3535.4|3523.4|3534.9|3522.9|0
1624593360000|2021-06-25 03:56:00|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|0
1624593380000|2021-06-25 03:56:20|3534.4|3522.4|3534.9|3522.9|3534.9|3522.9|3534.4|3522.4|0
1624593400000|2021-06-25 03:56:40|||||||||2
1624593420000|2021-06-25 03:57:00|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|0
1624593430000|2021-06-25 03:57:10|||||||||2
1624593440000|2021-06-25 03:57:20|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|0
1624593450000|2021-06-25 03:57:30|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|0
1624593460000|2021-06-25 03:57:40|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|0
1624593470000|2021-06-25 03:57:50|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|0
1624593480000|2021-06-25 03:58:00|3532|3520|3531.3|3519.3|3532|3520|3531.3|3519.3|2
1624593490000|2021-06-25 03:58:10|3531.4|3519.4|3527.9|3515.9|3531.4|3519.4|3527.5|3515.5|4
1624593500000|2021-06-25 03:58:20|3527|3515|3527.4|3515.4|3527.4|3515.4|3527|3515|4
1624593510000|2021-06-25 03:58:30|3527.5|3515.5|3528|3516|3528|3516|3527.4|3515.4|2
1624593520000|2021-06-25 03:58:40|3527.5|3515.5|3527.5|3515.5|3527.5|3515.5|3527.5|3515.5|2
1624593530000|2021-06-25 03:58:50|3527.9|3515.9|3528|3516|3528|3516|3527.5|3515.5|1
1624593550000|2021-06-25 03:59:10|3527.5|3515.5|3527|3515|3527.5|3515.5|3527|3515|0
1624593560000|2021-06-25 03:59:20|3526.9|3514.9|3528|3516|3528|3516|3526.9|3514.9|1
1624593570000|2021-06-25 03:59:30|||||||||4
1624593580000|2021-06-25 03:59:40|3528.9|3516.9|3529|3517|3529|3517|3528.9|3516.9|3
1624593590000|2021-06-25 03:59:50|3528.5|3516.5|3528.4|3516.4|3528.5|3516.5|3528.4|3516.4|0
1624593600000|2021-06-25 04:00:00|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|4
1624593610000|2021-06-25 04:00:10|||||||||1
1624593630000|2021-06-25 04:00:30|3529|3517|3529|3517|3529|3517|3529|3517|0
1624593640000|2021-06-25 04:00:40|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|0
1624593660000|2021-06-25 04:01:00|3528.4|3516.4|3528.4|3516.4|3528.4|3516.4|3528.4|3516.4|1
1624593690000|2021-06-25 04:01:30|3528.9|3516.9|3529|3517|3529|3517|3528.4|3516.4|0
1624593710000|2021-06-25 04:01:50|||||||||13
1624593720000|2021-06-25 04:02:00|3529.5|3517.5|3529.4|3517.4|3529.5|3517.5|3529.4|3517.4|4
1624593730000|2021-06-25 04:02:10|3529.5|3517.5|3530|3518|3530|3518|3529.5|3517.5|0
1624593740000|2021-06-25 04:02:20|3529.5|3517.5|3528|3516|3529.5|3517.5|3528|3516|16
1624593750000|2021-06-25 04:02:30|3528.5|3516.5|3528|3516|3529|3517|3528|3516|9
1624593760000|2021-06-25 04:02:40|3528.5|3516.5|3529|3517|3529|3517|3528.5|3516.5|0
1624593770000|2021-06-25 04:02:50|3528.9|3516.9|3528.9|3516.9|3528.9|3516.9|3528.9|3516.9|5
1624593830000|2021-06-25 04:03:50|3529.4|3517.4|3528.9|3516.9|3529.4|3517.4|3528.9|3516.9|0
1624593850000|2021-06-25 04:04:10|3529.4|3517.4|3530|3518|3530|3518|3529.4|3517.4|0
1624593900000|2021-06-25 04:05:00|3529.9|3517.9|3530|3518|3530|3518|3529.9|3517.9|2
1624593910000|2021-06-25 04:05:10|||||||||1
1624593920000|2021-06-25 04:05:20|||||||||3
1624593930000|2021-06-25 04:05:30|||||||||1
1624593940000|2021-06-25 04:05:40|3529.9|3517.9|3530|3518|3530|3518|3529.9|3517.9|3
1624593950000|2021-06-25 04:05:50|||||||||3
1624593970000|2021-06-25 04:06:10|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|1
1624593980000|2021-06-25 04:06:20|||||||||2
1624593990000|2021-06-25 04:06:30|||||||||7
1624594020000|2021-06-25 04:07:00|||||||||2
1624594030000|2021-06-25 04:07:10|3531.5|3519.5|3532|3520|3532|3520|3531.5|3519.5|13
1624594040000|2021-06-25 04:07:20|||||||||2
1624594060000|2021-06-25 04:07:40|3533|3521|3533|3521|3533|3521|3533|3521|3
1624594070000|2021-06-25 04:07:50|||||||||10
1624594080000|2021-06-25 04:08:00|||||||||1
1624594090000|2021-06-25 04:08:10|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|1
1624594120000|2021-06-25 04:08:40|3533|3521|3532.9|3520.9|3533|3521|3532.9|3520.9|0
1624594130000|2021-06-25 04:08:50|3531.4|3519.4|3529|3517|3531.4|3519.4|3529|3517|2
1624594140000|2021-06-25 04:09:00|3528.4|3516.4|3529.4|3517.4|3529.4|3517.4|3528.4|3516.4|0
1624594150000|2021-06-25 04:09:10|3529.9|3517.9|3529.9|3517.9|3529.9|3517.9|3529.9|3517.9|0
1624594160000|2021-06-25 04:09:20|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|0
1624594170000|2021-06-25 04:09:30|3528.9|3516.9|3528.4|3516.4|3528.9|3516.9|3528.4|3516.4|0
1624594180000|2021-06-25 04:09:40|3528.9|3516.9|3529.4|3517.4|3529.4|3517.4|3528.4|3516.4|0
1624594190000|2021-06-25 04:09:50|3529.9|3517.9|3529.9|3517.9|3529.9|3517.9|3529.9|3517.9|0
1624594200000|2021-06-25 04:10:00|3529.4|3517.4|3529.9|3517.9|3530.4|3518.4|3528.9|3516.9|0
1624594210000|2021-06-25 04:10:10|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|0
1624594220000|2021-06-25 04:10:20|3528.9|3516.9|3529.4|3517.4|3529.4|3517.4|3528.9|3516.9|0
1624594230000|2021-06-25 04:10:30|3530.4|3518.4|3529.9|3517.9|3530.4|3518.4|3529.9|3517.9|0
1624594240000|2021-06-25 04:10:40|3529.4|3517.4|3530.4|3518.4|3530.4|3518.4|3528.9|3516.9|0
1624594250000|2021-06-25 04:10:50|3529.4|3517.4|3530.4|3518.4|3530.4|3518.4|3528.9|3516.9|0
1624594260000|2021-06-25 04:11:00|3531.9|3519.9|3532.9|3520.9|3532.9|3520.9|3531.9|3519.9|0
1624594270000|2021-06-25 04:11:10|3531.9|3519.9|3531.4|3519.4|3531.9|3519.9|3531.4|3519.4|0
1624594280000|2021-06-25 04:11:20|3531.9|3519.9|3531.9|3519.9|3531.9|3519.9|3531.4|3519.4|0
1624594310000|2021-06-25 04:11:50|3532.4|3520.4|3532.4|3520.4|3532.4|3520.4|3532.4|3520.4|0
1624594330000|2021-06-25 04:12:10|3532.9|3520.9|3532.5|3520.5|3532.9|3520.9|3532.5|3520.5|0
1624594340000|2021-06-25 04:12:20|3532.4|3520.4|3532.9|3520.9|3532.9|3520.9|3532.4|3520.4|0
1624594350000|2021-06-25 04:12:30|3532.5|3520.5|3532.4|3520.4|3532.5|3520.5|3532.4|3520.4|0
1624594370000|2021-06-25 04:12:50|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|2
1624594380000|2021-06-25 04:13:00|3533|3521|3534.4|3522.4|3535.4|3523.4|3533|3521|5
1624594390000|2021-06-25 04:13:10|3533.9|3521.9|3536.9|3524.9|3536.9|3524.9|3533.9|3521.9|0
1624594400000|2021-06-25 04:13:20|3537.4|3525.4|3539.4|3527.4|3539.4|3527.4|3537.4|3525.4|1
1624594410000|2021-06-25 04:13:30|3538.4|3526.4|3540.8|3528.8|3540.8|3528.8|3538.4|3526.4|5
1624594420000|2021-06-25 04:13:40|3540.9|3528.9|3541.4|3529.4|3541.4|3529.4|3540.9|3528.9|5
1624594430000|2021-06-25 04:13:50|3541.9|3529.9|3541.5|3529.5|3541.9|3529.9|3541|3529|1
1624594440000|2021-06-25 04:14:00|3541|3529|3541|3529|3541|3529|3541|3529|0
1624594460000|2021-06-25 04:14:20|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1624594470000|2021-06-25 04:14:30|3540.4|3528.4|3539.9|3527.9|3540.4|3528.4|3539.9|3527.9|4
1624594480000|2021-06-25 04:14:40|3538.5|3526.5|3539.4|3527.4|3539.4|3527.4|3538.5|3526.5|2
1624594490000|2021-06-25 04:14:50|3538.5|3526.5|3539.4|3527.4|3539.9|3527.9|3538.5|3526.5|0
1624594500000|2021-06-25 04:15:00|3538.4|3526.4|3537.9|3525.9|3538.9|3526.9|3534|3522|14
1624594510000|2021-06-25 04:15:10|3538|3526|3539|3527|3539|3527|3537.5|3525.5|0
1624594520000|2021-06-25 04:15:20|3538.9|3526.9|3535|3523|3538.9|3526.9|3535|3523|3
1624594530000|2021-06-25 04:15:30|||||||||1
1624594540000|2021-06-25 04:15:40|3533.1|3521.1|3534|3522|3534|3522|3533.1|3521.1|0
1624594550000|2021-06-25 04:15:50|3533.5|3521.5|3533.5|3521.5|3534.5|3522.5|3533.5|3521.5|0
1624594560000|2021-06-25 04:16:00|3534|3522|3534|3522|3534|3522|3534|3522|2
1624594570000|2021-06-25 04:16:10|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|0
1624594580000|2021-06-25 04:16:20|3534|3522|3535|3523|3535|3523|3534|3522|0
1624594590000|2021-06-25 04:16:30|3534.1|3522.1|3534|3522|3534.1|3522.1|3534|3522|0
1624594600000|2021-06-25 04:16:40|3534.5|3522.5|3535|3523|3535|3523|3534.5|3522.5|0
1624594610000|2021-06-25 04:16:50|3534|3522|3535|3523|3535|3523|3534|3522|0
1624594620000|2021-06-25 04:17:00|3534.5|3522.5|3535|3523|3535|3523|3534|3522|0
1624594630000|2021-06-25 04:17:10|3534.5|3522.5|3535|3523|3535|3523|3534.5|3522.5|0
1624594640000|2021-06-25 04:17:20|3534.5|3522.5|3535|3523|3535|3523|3534.5|3522.5|0
1624594660000|2021-06-25 04:17:40|3534.5|3522.5|3535|3523|3535|3523|3534.5|3522.5|1
1624594670000|2021-06-25 04:17:50|3535.5|3523.5|3536|3524|3536|3524|3535.5|3523.5|0
1624594680000|2021-06-25 04:18:00|3535.5|3523.5|3535|3523|3535.5|3523.5|3535|3523|0
1624594690000|2021-06-25 04:18:10|3534.5|3522.5|3533.5|3521.5|3534.5|3522.5|3533.5|3521.5|0
1624594710000|2021-06-25 04:18:30|3533|3521|3530.5|3518.5|3533|3521|3530.5|3518.5|11
1624594720000|2021-06-25 04:18:40|3532.4|3520.4|3533|3521|3533|3521|3532.4|3520.4|0
1624594730000|2021-06-25 04:18:50|3533.5|3521.5|3534|3522|3534|3522|3533.5|3521.5|0
1624594740000|2021-06-25 04:19:00|3533.5|3521.5|3533.5|3521.5|3534|3522|3533.5|3521.5|1
1624594750000|2021-06-25 04:19:10|3534|3522|3533|3521|3534|3522|3533|3521|3
1624594760000|2021-06-25 04:19:20|3532.5|3520.5|3532|3520|3532.5|3520.5|3532|3520|6
1624594770000|2021-06-25 04:19:30|3532.5|3520.5|3533|3521|3533|3521|3532.5|3520.5|0
1624594820000|2021-06-25 04:20:20|3533.5|3521.5|3533|3521|3533.5|3521.5|3533|3521|0
1624594840000|2021-06-25 04:20:40|3533.5|3521.5|3532.5|3520.5|3533.5|3521.5|3532.5|3520.5|0
1624594880000|2021-06-25 04:21:20|3533|3521|3533|3521|3533|3521|3533|3521|0
1624594890000|2021-06-25 04:21:30|3532.5|3520.5|3532|3520|3533.4|3521.4|3532|3520|4
1624594920000|2021-06-25 04:22:00|3532.5|3520.5|3532.5|3520.5|3532.5|3520.5|3532.5|3520.5|0
1624594930000|2021-06-25 04:22:10|3532|3520|3532.5|3520.5|3532.5|3520.5|3532|3520|0
1624594940000|2021-06-25 04:22:20|3532.9|3520.9|3533|3521|3533|3521|3532.9|3520.9|0
1624594990000|2021-06-25 04:23:10|3533.4|3521.4|3533.5|3521.5|3533.5|3521.5|3533.4|3521.4|0
1624595000000|2021-06-25 04:23:20|3533|3521|3532.9|3520.9|3533|3521|3532.9|3520.9|0
1624595010000|2021-06-25 04:23:30|3532.5|3520.5|3531.9|3519.9|3532.5|3520.5|3531.9|3519.9|0
1624595020000|2021-06-25 04:23:40|3531.4|3519.4|3531.9|3519.9|3531.9|3519.9|3531.4|3519.4|0
1624595030000|2021-06-25 04:23:50|3532.9|3520.9|3532.4|3520.4|3532.9|3520.9|3532.4|3520.4|0
1624595040000|2021-06-25 04:24:00|3532.9|3520.9|3533|3521|3533|3521|3532.9|3520.9|0
1624595050000|2021-06-25 04:24:10|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|0
1624595060000|2021-06-25 04:24:20|3533.9|3521.9|3535|3523|3535|3523|3533.5|3521.5|5
1624595070000|2021-06-25 04:24:30|||||||||1
1624595080000|2021-06-25 04:24:40|||||||||1
1624595100000|2021-06-25 04:25:00|3534.5|3522.5|3534|3522|3534.5|3522.5|3534|3522|0
1624595110000|2021-06-25 04:25:10|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|0
1624595120000|2021-06-25 04:25:20|3533.9|3521.9|3533|3521|3534|3522|3533|3521|0
1624595130000|2021-06-25 04:25:30|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533|3521|0
1624595140000|2021-06-25 04:25:40|3534|3522|3534|3522|3534|3522|3534|3522|0
1624595150000|2021-06-25 04:25:50|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|0
1624595160000|2021-06-25 04:26:00|3533|3521|3534.5|3522.5|3534.5|3522.5|3532|3520|0
1624595170000|2021-06-25 04:26:10|3534|3522|3534|3522|3534|3522|3534|3522|0
1624595180000|2021-06-25 04:26:20|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|0
1624595190000|2021-06-25 04:26:30|3534|3522|3533.5|3521.5|3534.5|3522.5|3533.5|3521.5|0
1624595200000|2021-06-25 04:26:40|3533|3521|3533.5|3521.5|3533.5|3521.5|3533|3521|0
1624595210000|2021-06-25 04:26:50|3531.1|3519.1|3532|3520|3532|3520|3531|3519|0
1624595220000|2021-06-25 04:27:00|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|0
1624595230000|2021-06-25 04:27:10|3531.4|3519.4|3531.9|3519.9|3531.9|3519.9|3531.4|3519.4|0
1624595240000|2021-06-25 04:27:20|3532.4|3520.4|3532.9|3520.9|3532.9|3520.9|3531.9|3519.9|0
1624595250000|2021-06-25 04:27:30|3533.4|3521.4|3532.9|3520.9|3533.4|3521.4|3532.9|3520.9|0
1624595280000|2021-06-25 04:28:00|3530.5|3518.5|3530.5|3518.5|3530.5|3518.5|3530.5|3518.5|1
1624595300000|2021-06-25 04:28:20|3530|3518|3530|3518|3530|3518|3530|3518|0
1624595310000|2021-06-25 04:28:30|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|0
1624595320000|2021-06-25 04:28:40|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|0
1624595330000|2021-06-25 04:28:50|3530.5|3518.5|3531|3519|3531|3519|3530.5|3518.5|0
1624595340000|2021-06-25 04:29:00|3530.5|3518.5|3530.5|3518.5|3530.5|3518.5|3530.5|3518.5|0
1624595350000|2021-06-25 04:29:10|3531|3519|3530|3518|3531|3519|3530|3518|0
1624595360000|2021-06-25 04:29:20|3530.5|3518.5|3530.5|3518.5|3530.5|3518.5|3530.5|3518.5|0
1624595390000|2021-06-25 04:29:50|3531|3519|3531|3519|3531|3519|3531|3519|0
1624602600000|2021-06-25 06:30:00|3555.3|3543.3|3560.3|3548.3|3560.3|3548.3|3555.3|3543.3|17
1624602610000|2021-06-25 06:30:10|3559.8|3547.8|3560.3|3548.3|3560.3|3548.3|3559.8|3547.8|0
1624602630000|2021-06-25 06:30:30|3559.8|3547.8|3562.8|3550.8|3562.8|3550.8|3559.2|3547.2|0
1624602640000|2021-06-25 06:30:40|3562.3|3550.3|3562.7|3550.7|3562.8|3550.8|3561.7|3549.7|1
1624602650000|2021-06-25 06:30:50|3562.3|3550.3|3562.3|3550.3|3562.8|3550.8|3562.3|3550.3|0
1624602660000|2021-06-25 06:31:00|3562.2|3550.2|3559.8|3547.8|3562.8|3550.8|3559.8|3547.8|2
1624602670000|2021-06-25 06:31:10|3560.3|3548.3|3555.3|3543.3|3560.3|3548.3|3555.3|3543.3|3
1624602680000|2021-06-25 06:31:20|3555.2|3543.2|3554.2|3542.2|3555.2|3543.2|3553.7|3541.7|0
1624602690000|2021-06-25 06:31:30|3555.2|3543.2|3554.3|3542.3|3555.2|3543.2|3552.7|3540.7|2
1624602700000|2021-06-25 06:31:40|3555.2|3543.2|3556.7|3544.7|3557.2|3545.2|3555.2|3543.2|1
1624602710000|2021-06-25 06:31:50|3556.2|3544.2|3556.7|3544.7|3557.2|3545.2|3556.2|3544.2|0
1624602720000|2021-06-25 06:32:00|3555.3|3543.3|3554.8|3542.8|3555.3|3543.3|3554.8|3542.8|7
1624602730000|2021-06-25 06:32:10|3555.3|3543.3|3554.3|3542.3|3555.3|3543.3|3554.3|3542.3|1
1624602740000|2021-06-25 06:32:20|3554.8|3542.8|3553.8|3541.8|3554.8|3542.8|3553.8|3541.8|0
1624602750000|2021-06-25 06:32:30|3553.7|3541.7|3554.2|3542.2|3554.2|3542.2|3553.3|3541.3|0
1624602760000|2021-06-25 06:32:40|3553.7|3541.7|3553.3|3541.3|3553.7|3541.7|3553.3|3541.3|0
1624602770000|2021-06-25 06:32:50|3553.8|3541.8|3554.7|3542.7|3554.7|3542.7|3553.8|3541.8|1
1624602780000|2021-06-25 06:33:00|3554.3|3542.3|3551.2|3539.2|3554.3|3542.3|3551.2|3539.2|1
1624602790000|2021-06-25 06:33:10|3549.2|3537.2|3550.7|3538.7|3550.7|3538.7|3549.2|3537.2|0
1624602800000|2021-06-25 06:33:20|3551.2|3539.2|3551.7|3539.7|3551.7|3539.7|3550.7|3538.7|0
1624602810000|2021-06-25 06:33:30|3552.2|3540.2|3551.8|3539.8|3552.2|3540.2|3551.7|3539.7|0
1624602820000|2021-06-25 06:33:40|3554.8|3542.8|3555.3|3543.3|3555.3|3543.3|3554.8|3542.8|7
1624602830000|2021-06-25 06:33:50|3555.8|3543.8|3555.4|3543.4|3555.8|3543.8|3555.3|3543.3|78
1624602840000|2021-06-25 06:34:00|3554.4|3542.4|3554.3|3542.3|3554.8|3542.8|3554.3|3542.3|1
1624602850000|2021-06-25 06:34:10|3553.8|3541.8|3554.3|3542.3|3554.3|3542.3|3553.8|3541.8|0
1624602860000|2021-06-25 06:34:20|3553.8|3541.8|3553.8|3541.8|3553.8|3541.8|3552.9|3540.9|10
1624602870000|2021-06-25 06:34:30|3554.3|3542.3|3549.8|3537.8|3554.3|3542.3|3549.8|3537.8|1
1624602880000|2021-06-25 06:34:40|3549.4|3537.4|3550.3|3538.3|3550.3|3538.3|3549.3|3537.3|0
1624602890000|2021-06-25 06:34:50|3549.8|3537.8|3549.8|3537.8|3549.8|3537.8|3549.8|3537.8|0
1624602900000|2021-06-25 06:35:00|3549.4|3537.4|3547.8|3535.8|3549.4|3537.4|3547.8|3535.8|0
1624602910000|2021-06-25 06:35:10|3546.8|3534.8|3546.3|3534.3|3546.8|3534.8|3546.3|3534.3|0
1624602920000|2021-06-25 06:35:20|3546.8|3534.8|3547.3|3535.3|3547.8|3535.8|3546.8|3534.8|0
1624602930000|2021-06-25 06:35:30|3546.8|3534.8|3545.8|3533.8|3546.8|3534.8|3545.8|3533.8|0
1624602940000|2021-06-25 06:35:40|3545.3|3533.3|3545.8|3533.8|3545.8|3533.8|3544.8|3532.8|0
1624602950000|2021-06-25 06:35:50|3547.3|3535.3|3547.8|3535.8|3548.8|3536.8|3547.3|3535.3|0
1624602960000|2021-06-25 06:36:00|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|0
1624602970000|2021-06-25 06:36:10|3548.3|3536.3|3548.8|3536.8|3548.8|3536.8|3547.8|3535.8|0
1624602980000|2021-06-25 06:36:20|3549.3|3537.3|3552.8|3540.8|3552.8|3540.8|3549.3|3537.3|0
1624602990000|2021-06-25 06:36:30|3553.3|3541.3|3553.8|3541.8|3553.8|3541.8|3553.3|3541.3|0
1624603000000|2021-06-25 06:36:40|3554.3|3542.3|3554.8|3542.8|3554.8|3542.8|3554.3|3542.3|0
1624603010000|2021-06-25 06:36:50|3553.9|3541.9|3554.3|3542.3|3554.3|3542.3|3553.8|3541.8|0
1624603020000|2021-06-25 06:37:00|3551.8|3539.8|3551.3|3539.3|3551.8|3539.8|3549.8|3537.8|0
1624603030000|2021-06-25 06:37:10|3550.8|3538.8|3550.8|3538.8|3551.3|3539.3|3550.3|3538.3|0
1624603040000|2021-06-25 06:37:20|3549.8|3537.8|3549.8|3537.8|3550.3|3538.3|3548.8|3536.8|2
1624603050000|2021-06-25 06:37:30|3550.4|3538.4|3554.3|3542.3|3554.3|3542.3|3550.4|3538.4|0
1624603060000|2021-06-25 06:37:40|3555.3|3543.3|3554.8|3542.8|3555.3|3543.3|3554.3|3542.3|0
1624603070000|2021-06-25 06:37:50|3555.3|3543.3|3554.8|3542.8|3555.3|3543.3|3554.8|3542.8|0
1624603080000|2021-06-25 06:38:00|3555.3|3543.3|3555.4|3543.4|3555.4|3543.4|3554.8|3542.8|0
1624603090000|2021-06-25 06:38:10|3555.9|3543.9|3555.3|3543.3|3555.9|3543.9|3554.8|3542.8|3
1624603100000|2021-06-25 06:38:20|3555.4|3543.4|3555.8|3543.8|3555.9|3543.9|3554.3|3542.3|2
1624603110000|2021-06-25 06:38:30|||||||||2
1624603120000|2021-06-25 06:38:40|3555.9|3543.9|3555.8|3543.8|3555.9|3543.9|3555.8|3543.8|4
1624603140000|2021-06-25 06:39:00|3556.8|3544.8|3559.3|3547.3|3559.3|3547.3|3556.8|3544.8|2
1624603150000|2021-06-25 06:39:10|3559.8|3547.8|3563.8|3551.8|3564.8|3552.8|3559.8|3547.8|0
1624603160000|2021-06-25 06:39:20|3564.8|3552.8|3567.8|3555.8|3567.8|3555.8|3564.8|3552.8|1
1624603170000|2021-06-25 06:39:30|3566.9|3554.9|3566.3|3554.3|3567.7|3555.7|3565.3|3553.3|0
1624603190000|2021-06-25 06:39:50|3565.8|3553.8|3565.3|3553.3|3566.8|3554.8|3565.3|3553.3|0
1624603200000|2021-06-25 06:40:00|3560.3|3548.3|3559.3|3547.3|3560.3|3548.3|3559.3|3547.3|1
1624603210000|2021-06-25 06:40:10|3558.8|3546.8|3561.8|3549.8|3561.8|3549.8|3558.8|3546.8|1
1624603220000|2021-06-25 06:40:20|3562.3|3550.3|3560.8|3548.8|3562.3|3550.3|3559.8|3547.8|0
1624603230000|2021-06-25 06:40:30|3560.3|3548.3|3559.8|3547.8|3560.7|3548.7|3558.8|3546.8|0
1624603240000|2021-06-25 06:40:40|3560.3|3548.3|3563.3|3547.3|3564.3|3552.3|3560.3|3547.3|0
1624603250000|2021-06-25 06:40:50|3561.8|3549.8|3563.8|3551.8|3564.3|3552.3|3561.8|3549.8|0
1624603260000|2021-06-25 06:41:00|3564.8|3552.8|3564.3|3552.3|3565.3|3553.3|3564.3|3552.3|0
1624603270000|2021-06-25 06:41:10|3564.8|3552.8|3561.8|3549.8|3564.8|3552.8|3561.8|3549.8|0
1624603280000|2021-06-25 06:41:20|3562.3|3550.3|3561.3|3549.3|3562.3|3550.3|3560.8|3548.8|0
1624603290000|2021-06-25 06:41:30|3561.8|3549.8|3559.3|3547.3|3561.8|3549.8|3559.3|3547.3|0
1624603300000|2021-06-25 06:41:40|3558.3|3546.3|3557.8|3545.8|3558.3|3546.3|3557.8|3545.8|1
1624603310000|2021-06-25 06:41:50|3558.7|3546.7|3557.2|3545.2|3558.7|3546.7|3557.2|3545.2|0
1624603320000|2021-06-25 06:42:00|3556.8|3544.8|3556.2|3544.2|3556.8|3544.8|3556.2|3544.2|7
1624603330000|2021-06-25 06:42:10|3556.7|3544.7|3556.8|3544.8|3559.1|3547.1|3556.2|3544.2|2
1624603340000|2021-06-25 06:42:20|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|0
1624603350000|2021-06-25 06:42:30|3556.2|3544.2|3557.2|3545.2|3558.2|3546.2|3556.2|3544.2|5
1624603360000|2021-06-25 06:42:40|3557.7|3545.7|3556.7|3544.7|3557.7|3545.7|3556.2|3544.2|2
1624603380000|2021-06-25 06:43:00|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|1
1624603390000|2021-06-25 06:43:10|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|1
1624603400000|2021-06-25 06:43:20|3556.2|3544.2|3557.7|3545.7|3557.7|3545.7|3556.2|3544.2|1
1624603410000|2021-06-25 06:43:30|3558.2|3546.2|3558.7|3546.7|3558.7|3546.7|3558.2|3546.2|2
1624603420000|2021-06-25 06:43:40|3558.2|3546.2|3557.7|3545.7|3558.2|3546.2|3557.7|3545.7|3
1624603430000|2021-06-25 06:43:50|3558.2|3546.2|3558.2|3546.2|3558.2|3546.2|3557.7|3545.7|0
1624603440000|2021-06-25 06:44:00|3558.7|3546.7|3561.7|3549.7|3561.7|3549.7|3558.2|3546.2|20
1624603450000|2021-06-25 06:44:10|3561.2|3549.2|3559.7|3547.7|3561.2|3549.2|3559.2|3547.2|10
1624603460000|2021-06-25 06:44:20|3559.2|3547.2|3556.7|3544.7|3559.2|3547.2|3556.7|3544.7|7
1624603470000|2021-06-25 06:44:30|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|7
1624603480000|2021-06-25 06:44:40|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|0
1624603490000|2021-06-25 06:44:50|||||||||3
1624603510000|2021-06-25 06:45:10|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|0
1624603520000|2021-06-25 06:45:20|3556.7|3544.7|3556.2|3544.2|3556.7|3544.7|3556.2|3544.2|0
1624603530000|2021-06-25 06:45:30|3556.7|3544.7|3556.2|3544.2|3556.7|3544.7|3556.2|3544.2|21
1624603550000|2021-06-25 06:45:50|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|0
1624603560000|2021-06-25 06:46:00|3556.2|3544.2|3556.2|3544.2|3556.7|3544.7|3556.2|3544.2|5
1624603570000|2021-06-25 06:46:10|3556.7|3544.7|3556.2|3544.2|3557.2|3545.2|3556.2|3544.2|3
1624603580000|2021-06-25 06:46:20|3556.7|3544.7|3557.2|3545.2|3557.2|3545.2|3556.7|3544.7|6
1624603590000|2021-06-25 06:46:30|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3557.2|3545.2|0
1624603600000|2021-06-25 06:46:40|3558.7|3546.7|3559.7|3547.7|3559.7|3547.7|3558.7|3546.7|0
1624603610000|2021-06-25 06:46:50|3560.2|3548.2|3560.7|3548.7|3560.7|3548.7|3560.2|3548.2|0
1624603620000|2021-06-25 06:47:00|3560.2|3548.2|3560.2|3548.2|3561.2|3549.2|3559.7|3547.7|0
1624603630000|2021-06-25 06:47:10|3558.8|3546.8|3558.2|3546.2|3558.8|3546.8|3557.7|3545.7|0
1624603640000|2021-06-25 06:47:20|3557.7|3545.7|3558.2|3546.2|3558.2|3546.2|3557.7|3545.7|0
1624603650000|2021-06-25 06:47:30|3558.7|3546.7|3555.7|3543.7|3558.7|3546.7|3555.7|3543.7|30
1624603660000|2021-06-25 06:47:40|3554.7|3542.7|3551.2|3539.2|3554.7|3542.7|3551.2|3539.2|16
1624603670000|2021-06-25 06:47:50|3551.7|3539.7|3553.2|3541.2|3553.2|3541.2|3551.7|3539.7|0
1624603680000|2021-06-25 06:48:00|3552.2|3540.2|3552.2|3540.2|3552.7|3540.7|3552.2|3540.2|0
1624603690000|2021-06-25 06:48:10|3551.7|3539.7|3551.7|3539.7|3552.7|3540.7|3551.7|3539.7|0
1624603700000|2021-06-25 06:48:20|3552.2|3540.2|3552.2|3540.2|3552.7|3540.7|3551.7|3539.7|0
1624603710000|2021-06-25 06:48:30|3552.7|3540.7|3552.2|3540.2|3552.7|3540.7|3551.2|3539.2|0
1624603720000|2021-06-25 06:48:40|3551.7|3539.7|3551.2|3539.2|3551.7|3539.7|3550.7|3538.7|3
1624603730000|2021-06-25 06:48:50|3551.7|3539.7|3553.7|3541.7|3553.7|3541.7|3551.7|3539.7|4
1624603740000|2021-06-25 06:49:00|3553.2|3541.2|3553.2|3541.2|3554.2|3542.2|3553.2|3541.2|0
1624603750000|2021-06-25 06:49:10|3553.6|3541.6|3553.7|3541.7|3553.7|3541.7|3553.6|3541.6|0
1624603760000|2021-06-25 06:49:20|3553.2|3541.2|3553.7|3541.7|3553.7|3541.7|3552.7|3540.7|3
1624603770000|2021-06-25 06:49:30|3554.1|3542.1|3553.7|3541.7|3554.2|3542.2|3553.7|3541.7|1
1624603780000|2021-06-25 06:49:40|3554.2|3542.2|3555.7|3543.7|3555.7|3543.7|3554.2|3542.2|1
1624603790000|2021-06-25 06:49:50|3556.1|3544.1|3558.7|3546.7|3558.7|3546.7|3556.1|3544.1|0
1624603800000|2021-06-25 06:50:00|3559.1|3547.1|3558.2|3546.2|3559.2|3547.2|3558.2|3546.2|0
1624603810000|2021-06-25 06:50:10|||||||||5
1624603820000|2021-06-25 06:50:20|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|0
1624603830000|2021-06-25 06:50:30|3555.1|3543.1|3558.7|3542.7|3560.6|3548.6|3554.7|3542.7|3
1624603840000|2021-06-25 06:50:40|3561.7|3545.7|3558.2|3546.2|3561.7|3546.6|3556.6|3542.2|0
1624603850000|2021-06-25 06:50:50|3558.7|3546.7|3560.2|3548.2|3560.2|3548.2|3558.7|3546.7|0
1624603860000|2021-06-25 06:51:00|3561.2|3549.2|3562.7|3550.7|3563.1|3551.1|3559.2|3547.2|2
1624603870000|2021-06-25 06:51:10|3563.2|3551.2|3561.7|3549.7|3563.2|3551.2|3561.7|3549.7|0
1624603880000|2021-06-25 06:51:20|3562.2|3550.2|3562.2|3550.2|3562.2|3550.2|3562.2|3550.2|0
1624603890000|2021-06-25 06:51:30|3562.7|3550.7|3562.2|3550.2|3562.7|3550.7|3562.2|3550.2|0
1624603900000|2021-06-25 06:51:40|3561.2|3549.2|3560.2|3548.2|3561.2|3549.2|3560.2|3548.2|1
1624603920000|2021-06-25 06:52:00|3559.7|3547.7|3559.7|3547.7|3561.1|3549.1|3559.2|3547.2|0
1624603930000|2021-06-25 06:52:10|3560.2|3548.2|3559.7|3547.7|3560.2|3548.2|3559.2|3547.2|0
1624603940000|2021-06-25 06:52:20|3559.2|3547.2|3556.7|3544.7|3559.2|3547.2|3556.7|3544.7|0
1624603950000|2021-06-25 06:52:30|3555.7|3543.7|3557.2|3545.2|3557.2|3545.2|3555.7|3543.7|0
1624603960000|2021-06-25 06:52:40|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|0
1624603970000|2021-06-25 06:52:50|3558.2|3546.2|3561.7|3549.7|3561.7|3549.7|3558.2|3546.2|0
1624603980000|2021-06-25 06:53:00|3562.2|3550.2|3561.2|3549.2|3562.2|3550.2|3561.2|3549.2|0
1624603990000|2021-06-25 06:53:10|3561.7|3549.7|3560.7|3548.7|3562.2|3550.2|3560.7|3548.7|0
1624604000000|2021-06-25 06:53:20|3560.2|3548.2|3558.2|3546.2|3560.2|3548.2|3558.2|3546.2|0
1624604010000|2021-06-25 06:53:30|3557.7|3545.7|3560.2|3548.2|3560.2|3548.2|3557.2|3545.2|0
1624604020000|2021-06-25 06:53:40|3560.7|3548.7|3558.2|3546.2|3560.7|3548.7|3558.2|3546.2|0
1624604030000|2021-06-25 06:53:50|3557.7|3545.7|3557.2|3545.2|3557.7|3545.7|3557.2|3545.2|0
1624604050000|2021-06-25 06:54:10|3556.7|3544.7|3555.2|3543.2|3556.7|3544.7|3555.2|3543.2|0
1624604070000|2021-06-25 06:54:30|3556.7|3544.7|3557.2|3545.2|3557.7|3545.7|3556.7|3544.7|0
1624604080000|2021-06-25 06:54:40|3557.6|3545.6|3556.7|3544.7|3557.7|3545.7|3556.7|3544.7|0
1624604090000|2021-06-25 06:54:50|3557.2|3545.2|3556.7|3544.7|3557.2|3545.2|3556.7|3544.7|0
1624604100000|2021-06-25 06:55:00|3557.2|3545.2|3557.2|3545.2|3557.7|3545.7|3557.2|3545.2|0
1624604110000|2021-06-25 06:55:10|3556.2|3544.2|3555.2|3543.2|3556.2|3544.2|3555.2|3543.2|0
1624604120000|2021-06-25 06:55:20|3555.7|3543.7|3555.2|3543.2|3555.7|3543.7|3555.2|3543.2|0
1624604130000|2021-06-25 06:55:30|3555.7|3543.7|3556.2|3544.2|3556.2|3544.2|3555.7|3543.7|0
1624604140000|2021-06-25 06:55:40|3555.7|3543.7|3557.2|3545.2|3557.2|3545.2|3555.7|3543.7|0
1624604150000|2021-06-25 06:55:50|3558.2|3546.2|3558.7|3546.7|3558.7|3546.7|3558.2|3546.2|0
1624604160000|2021-06-25 06:56:00|||||||||1
1624604170000|2021-06-25 06:56:10|3558.2|3546.2|3557.7|3545.7|3558.2|3546.2|3557.7|3545.7|0
1624604180000|2021-06-25 06:56:20|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|0
1624604190000|2021-06-25 06:56:30|3557.7|3545.7|3557.2|3545.2|3557.7|3545.7|3556.7|3544.7|4
1624604200000|2021-06-25 06:56:40|3556.7|3544.7|3557.7|3545.7|3557.7|3545.7|3555.7|3543.7|0
1624604210000|2021-06-25 06:56:50|3557.2|3545.2|3558.2|3546.2|3558.2|3546.2|3557.2|3545.2|0
1624604220000|2021-06-25 06:57:00|3558.7|3546.7|3558.7|3546.7|3558.7|3546.7|3558.7|3546.7|0
1624604230000|2021-06-25 06:57:10|3558.2|3546.2|3557.7|3545.7|3558.7|3546.7|3557.7|3545.7|0
1624604240000|2021-06-25 06:57:20|3557.2|3545.2|3554.7|3542.7|3557.2|3545.2|3554.7|3542.7|1
1624604250000|2021-06-25 06:57:30|3554.2|3542.2|3555.2|3543.2|3555.2|3543.2|3554.2|3542.2|2
1624604260000|2021-06-25 06:57:40|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1624604270000|2021-06-25 06:57:50|3554.2|3542.2|3553.2|3541.2|3554.2|3542.2|3552.2|3540.2|1
1624604280000|2021-06-25 06:58:00|3552.7|3540.7|3551.7|3539.7|3553.2|3541.2|3551.7|3539.7|5
1624604290000|2021-06-25 06:58:10|3551.2|3539.2|3551.7|3539.7|3551.7|3539.7|3551.2|3539.2|1
1624604300000|2021-06-25 06:58:20|3551.2|3539.2|3551.2|3539.2|3551.7|3539.7|3551.2|3539.2|0
1624604310000|2021-06-25 06:58:30|3550.7|3538.7|3547.1|3535.1|3550.7|3538.7|3545.7|3533.7|12
1624604320000|2021-06-25 06:58:40|3547.6|3535.6|3548.1|3536.1|3548.1|3536.1|3547.6|3535.6|0
1624604330000|2021-06-25 06:58:50|3548.6|3536.6|3548.6|3536.6|3549.6|3537.6|3548.6|3536.6|0
1624604340000|2021-06-25 06:59:00|3549.1|3537.1|3548.1|3536.1|3549.1|3537.1|3547.6|3535.6|0
1624604350000|2021-06-25 06:59:10|3547.7|3535.7|3546.6|3534.6|3547.7|3535.7|3543.6|3531.6|0
1624604360000|2021-06-25 06:59:20|3545.1|3533.1|3544.1|3532.1|3546.6|3534.6|3543.7|3531.7|2
1624604370000|2021-06-25 06:59:30|3544.7|3532.7|3543.7|3531.7|3545.7|3533.7|3543.7|3531.7|0
1624604380000|2021-06-25 06:59:40|3542.7|3530.7|3543.7|3531.7|3544.2|3532.2|3542.7|3530.7|0
1624604390000|2021-06-25 06:59:50|3545.6|3533.6|3544.6|3532.6|3545.7|3533.7|3543.7|3531.7|0
1624604400000|2021-06-25 07:00:00|3544.7|3532.7|3544.2|3532.2|3544.7|3532.7|3544.2|3532.2|0
1624604410000|2021-06-25 07:00:10|3544.7|3532.7|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|0
1624604420000|2021-06-25 07:00:20|3544.7|3532.7|3546.2|3534.2|3546.2|3534.2|3544.7|3532.7|0
1624604430000|2021-06-25 07:00:30|3546.7|3534.7|3547.2|3535.2|3547.7|3535.7|3546.2|3534.2|0
1624604440000|2021-06-25 07:00:40|3546.7|3534.7|3546.7|3534.7|3547.6|3535.6|3546.7|3534.7|0
1624604450000|2021-06-25 07:00:50|3546.6|3534.6|3545.7|3533.7|3546.6|3534.6|3545.7|3533.7|0
1624604460000|2021-06-25 07:01:00|3546.2|3534.2|3546.2|3534.2|3546.2|3534.2|3545.7|3533.7|0
1624604470000|2021-06-25 07:01:10|3544.2|3532.2|3544.1|3532.1|3544.6|3532.6|3544.1|3532.1|0
1624604480000|2021-06-25 07:01:20|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|0
1624604490000|2021-06-25 07:01:30|3544.2|3532.2|3543.6|3531.6|3544.2|3532.2|3543.2|3531.2|0
1624604500000|2021-06-25 07:01:40|3543.1|3531.1|3543.6|3531.6|3543.6|3531.6|3543.1|3531.1|0
1624604510000|2021-06-25 07:01:50|3543.2|3531.2|3543.6|3531.6|3543.6|3531.6|3543.2|3531.2|0
1624604520000|2021-06-25 07:02:00|3544.1|3532.1|3544.6|3532.6|3544.6|3532.6|3544.1|3532.1|0
1624604530000|2021-06-25 07:02:10|3545.1|3533.1|3546.1|3534.1|3546.1|3534.1|3545.1|3533.1|0
1624604540000|2021-06-25 07:02:20|3547.1|3535.1|3546.6|3534.6|3547.1|3535.1|3545.6|3533.6|0
1624604550000|2021-06-25 07:02:30|3547.1|3535.1|3548.1|3536.1|3548.1|3536.1|3547.1|3535.1|0
1624604560000|2021-06-25 07:02:40|3548.6|3536.6|3549.1|3537.1|3549.1|3537.1|3548.6|3536.6|0
1624604570000|2021-06-25 07:02:50|3551.7|3539.7|3551.6|3539.6|3552.1|3540.1|3551.1|3539.1|0
1624604580000|2021-06-25 07:03:00|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|0
1624604590000|2021-06-25 07:03:10|3552.6|3540.6|3552.1|3540.1|3552.6|3540.6|3552.1|3540.1|0
1624604630000|2021-06-25 07:03:50|3552.6|3540.6|3553.6|3541.6|3553.6|3541.6|3552.6|3540.6|0
1624604640000|2021-06-25 07:04:00|3554.1|3542.1|3553.1|3541.1|3554.1|3542.1|3552.6|3540.6|0
1624604650000|2021-06-25 07:04:10|3552.6|3540.6|3551.6|3539.6|3552.6|3540.6|3551.6|3539.6|0
1624604670000|2021-06-25 07:04:30|3552.1|3540.1|3552.6|3540.6|3552.6|3540.6|3552.1|3540.1|0
1624604680000|2021-06-25 07:04:40|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|0
1624604690000|2021-06-25 07:04:50|3552.6|3540.6|3553.1|3541.1|3553.1|3541.1|3552.6|3540.6|0
1624604710000|2021-06-25 07:05:10|3552.6|3540.6|3555.6|3543.6|3555.6|3543.6|3552.6|3540.6|0
1624604720000|2021-06-25 07:05:20|3556.1|3544.1|3555.1|3543.1|3556.6|3544.6|3554.6|3542.6|0
1624604730000|2021-06-25 07:05:30|3554.7|3542.7|3553.6|3541.6|3555.6|3543.6|3553.1|3541.1|6
1624604740000|2021-06-25 07:05:40|3554.1|3542.1|3555.1|3543.1|3555.1|3543.1|3554.1|3542.1|0
1624604750000|2021-06-25 07:05:50|3555.6|3543.6|3553.6|3541.6|3555.6|3543.6|3553.6|3541.6|0
1624604760000|2021-06-25 07:06:00|3552.7|3540.7|3552.6|3540.6|3552.7|3540.7|3552.1|3540.1|0
1624604780000|2021-06-25 07:06:20|3553.6|3541.6|3553.6|3541.6|3554.6|3542.6|3553.6|3541.6|0
1624604790000|2021-06-25 07:06:30|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|3553.6|3541.6|0
1624604800000|2021-06-25 07:06:40|3555.6|3543.6|3556.1|3544.1|3556.1|3544.1|3555.6|3543.6|0
1624604810000|2021-06-25 07:06:50|3556.6|3544.6|3554.1|3542.1|3556.6|3544.6|3554.1|3542.1|0
1624604820000|2021-06-25 07:07:00|3553.6|3541.6|3552.7|3540.7|3553.6|3541.6|3551.6|3539.6|0
1624604830000|2021-06-25 07:07:10|3553.6|3541.6|3549.6|3537.6|3553.6|3541.6|3549.6|3537.6|0
1624604840000|2021-06-25 07:07:20|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|0
1624604850000|2021-06-25 07:07:30|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|3549.1|3537.1|0
1624604870000|2021-06-25 07:07:50|3547.1|3535.1|3549.1|3537.1|3549.1|3537.1|3547.1|3535.1|1
1624604880000|2021-06-25 07:08:00|3548.7|3536.7|3546.1|3534.1|3548.7|3536.7|3546.1|3534.1|0
1624604890000|2021-06-25 07:08:10|3545.6|3533.6|3548.1|3536.1|3548.1|3536.1|3545.6|3533.6|0
1624604900000|2021-06-25 07:08:20|3548.6|3536.6|3548.1|3536.1|3548.6|3536.6|3548.1|3536.1|0
1624604910000|2021-06-25 07:08:30|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|3546.6|3534.6|0
1624604920000|2021-06-25 07:08:40|3547.6|3535.6|3546.6|3534.6|3547.6|3535.6|3546.6|3534.6|0
1624604930000|2021-06-25 07:08:50|3547.1|3535.1|3546.1|3534.1|3547.1|3535.1|3545.7|3533.7|0
1624604940000|2021-06-25 07:09:00|3545.6|3533.6|3546.1|3534.1|3546.6|3534.6|3545.6|3533.6|0
1624604980000|2021-06-25 07:09:40|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|1
1624605010000|2021-06-25 07:10:10|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|0
1624605020000|2021-06-25 07:10:20|3546.6|3534.6|3547.6|3535.6|3547.6|3535.6|3546.6|3534.6|1
1624605030000|2021-06-25 07:10:30|3548.1|3536.1|3547.1|3535.1|3548.1|3536.1|3547.1|3535.1|0
1624605050000|2021-06-25 07:10:50|3546.6|3534.6|3546.6|3534.6|3547.1|3535.1|3546.6|3534.6|0
1624605060000|2021-06-25 07:11:00|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|0
1624605070000|2021-06-25 07:11:10|3547.6|3535.6|3547.1|3535.1|3547.6|3535.6|3546.6|3534.6|0
1624605120000|2021-06-25 07:12:00|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|3546.1|3534.1|0
1624605130000|2021-06-25 07:12:10|3546.1|3534.1|3545.1|3533.1|3546.1|3534.1|3545.1|3533.1|1
1624605140000|2021-06-25 07:12:20|3544.6|3532.6|3545.1|3533.1|3545.1|3533.1|3544.6|3532.6|0
1624605150000|2021-06-25 07:12:30|3544.6|3532.6|3545.1|3533.1|3545.1|3533.1|3544.6|3532.6|0
1624605170000|2021-06-25 07:12:50|3544.6|3532.6|3545.1|3533.1|3545.1|3533.1|3544.6|3532.6|0
1624605180000|2021-06-25 07:13:00|3545.6|3533.6|3545.1|3533.1|3545.6|3533.6|3545.1|3533.1|0
1624605210000|2021-06-25 07:13:30|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|0
1624605230000|2021-06-25 07:13:50|3545.1|3533.1|3545.1|3533.1|3545.1|3533.1|3545.1|3533.1|0
1624605240000|2021-06-25 07:14:00|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|3543.6|3531.6|2
1624605250000|2021-06-25 07:14:10|3544.1|3532.1|3545.1|3533.1|3545.1|3533.1|3544.1|3532.1|1
1624605260000|2021-06-25 07:14:20|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|0
1624605290000|2021-06-25 07:14:50|3544.1|3532.1|3544.6|3532.6|3544.6|3532.6|3544.1|3532.1|0
1624605300000|2021-06-25 07:15:00|3544.2|3532.2|3544.1|3532.1|3544.2|3532.2|3544.1|3532.1|0
1624605320000|2021-06-25 07:15:20|3543.6|3531.6|3544.6|3532.6|3544.6|3532.6|3543.6|3531.6|0
1624605330000|2021-06-25 07:15:30|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3544.1|3532.1|3
1624605340000|2021-06-25 07:15:40|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|3
1624605350000|2021-06-25 07:15:50|3545.6|3533.6|3546.6|3534.6|3546.6|3534.6|3545.6|3533.6|2
1624605400000|2021-06-25 07:16:40|3546.1|3534.1|3546.6|3534.6|3546.6|3534.6|3546.1|3534.1|0
1624605410000|2021-06-25 07:16:50|3546.7|3534.7|3547.6|3535.6|3547.6|3535.6|3546.7|3534.7|0
1624605430000|2021-06-25 07:17:10|3548.1|3536.1|3548.6|3536.6|3548.6|3536.6|3548.1|3536.1|0
1624605510000|2021-06-25 07:18:30|3549.1|3537.1|3550.1|3538.1|3550.1|3538.1|3549.1|3537.1|1
1624605550000|2021-06-25 07:19:10|3549.6|3537.6|3549.1|3537.1|3549.6|3537.6|3549.1|3537.1|0
1624605560000|2021-06-25 07:19:20|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|0
1624605590000|2021-06-25 07:19:50|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|1
1624605600000|2021-06-25 07:20:00|3550.1|3538.1|3551.1|3539.1|3551.1|3539.1|3550.1|3538.1|0
1624605620000|2021-06-25 07:20:20|3550.6|3538.6|3550.1|3538.1|3550.6|3538.6|3550.1|3538.1|0
1624605640000|2021-06-25 07:20:40|3549.6|3537.6|3549.1|3537.1|3550.1|3538.1|3549.1|3537.1|0
1624605650000|2021-06-25 07:20:50|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|0
1624605660000|2021-06-25 07:21:00|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|2
1624605680000|2021-06-25 07:21:20|3549.6|3537.6|3550.1|3538.1|3550.1|3538.1|3549.6|3537.6|0
1624605690000|2021-06-25 07:21:30|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|1
1624605700000|2021-06-25 07:21:40|3549.1|3537.1|3548.6|3536.6|3549.1|3537.1|3548.1|3536.1|49
1624605710000|2021-06-25 07:21:50|3549.1|3537.1|3546.1|3534.1|3549.1|3537.1|3546.1|3534.1|3
1624605720000|2021-06-25 07:22:00|3545.6|3533.6|3545.6|3533.6|3546.1|3534.1|3545.6|3533.6|0
1624605730000|2021-06-25 07:22:10|3546.1|3534.1|3545.1|3533.1|3546.1|3534.1|3544.7|3532.7|0
1624605740000|2021-06-25 07:22:20|3544.7|3532.7|3544.6|3532.6|3545.1|3533.1|3544.6|3532.6|2
1624605750000|2021-06-25 07:22:30|3545.1|3533.1|3546.1|3534.1|3546.1|3534.1|3545.1|3533.1|0
1624605760000|2021-06-25 07:22:40|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|0
1624605770000|2021-06-25 07:22:50|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|0
1624605800000|2021-06-25 07:23:20|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|0
1624605810000|2021-06-25 07:23:30|3547.6|3535.6|3548.6|3536.6|3548.6|3536.6|3547.6|3535.6|0
1624605820000|2021-06-25 07:23:40|3549.1|3537.1|3549.6|3537.6|3549.6|3537.6|3548.6|3536.6|0
1624605830000|2021-06-25 07:23:50|3550.6|3538.6|3549.7|3537.7|3550.6|3538.6|3549.7|3537.7|0
1624605840000|2021-06-25 07:24:00|3550.1|3538.1|3550.6|3538.6|3550.6|3538.6|3550.1|3538.1|1
1624605850000|2021-06-25 07:24:10|3551.1|3539.1|3550.1|3538.1|3551.1|3539.1|3549.6|3537.6|0
1624605860000|2021-06-25 07:24:20|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|3550.1|3538.1|0
1624605870000|2021-06-25 07:24:30|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|0
1624605880000|2021-06-25 07:24:40|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|0
1624605890000|2021-06-25 07:24:50|3551.1|3539.1|3551.6|3539.6|3551.6|3539.6|3551.1|3539.1|0
1624605900000|2021-06-25 07:25:00|3551.1|3539.1|3552.6|3540.6|3552.6|3540.6|3551.1|3539.1|0
1624605910000|2021-06-25 07:25:10|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3551.6|3539.6|0
1624605920000|2021-06-25 07:25:20|3551.6|3539.6|3552.6|3540.6|3552.6|3540.6|3551.6|3539.6|0
1624605930000|2021-06-25 07:25:30|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|0
1624605970000|2021-06-25 07:26:10|3552.6|3540.6|3551.1|3539.1|3552.6|3540.6|3551.1|3539.1|0
1624605980000|2021-06-25 07:26:20|3551.6|3539.6|3552.6|3540.6|3552.6|3540.6|3551.6|3539.6|0
1624605990000|2021-06-25 07:26:30|3553.6|3541.6|3553.6|3541.6|3554.1|3542.1|3553.6|3541.6|0
1624606000000|2021-06-25 07:26:40|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|0
1624606010000|2021-06-25 07:26:50|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|0
1624606020000|2021-06-25 07:27:00|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|0
1624606030000|2021-06-25 07:27:10|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|3554.1|3542.1|0
1624606040000|2021-06-25 07:27:20|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|3554.6|3542.6|6
1624606050000|2021-06-25 07:27:30|3554.6|3542.6|3555.1|3543.1|3555.1|3543.1|3554.1|3542.1|7
1624606060000|2021-06-25 07:27:40|3557|3545|3556.6|3544.6|3557|3545|3556.6|3544.6|0
1624606070000|2021-06-25 07:27:50|3557.1|3545.1|3558.1|3546.1|3558.1|3546.1|3557.1|3545.1|0
1624606080000|2021-06-25 07:28:00|3559.5|3547.5|3559.6|3547.6|3559.6|3547.6|3559.5|3547.5|0
1624606090000|2021-06-25 07:28:10|3560.1|3548.1|3561.1|3549.1|3561.6|3549.6|3559.6|3547.6|0
1624606100000|2021-06-25 07:28:20|3561.6|3549.6|3561.1|3549.1|3562.1|3550.1|3561.1|3549.1|1
1624606110000|2021-06-25 07:28:30|3561.6|3549.6|3560.6|3548.6|3562.1|3550.1|3560.6|3548.6|0
1624606120000|2021-06-25 07:28:40|3561.1|3549.1|3561.1|3549.1|3561.6|3549.6|3561.1|3549.1|0
1624606130000|2021-06-25 07:28:50|3562.1|3550.1|3561.6|3549.6|3562.1|3550.1|3561.6|3549.6|0
1624606140000|2021-06-25 07:29:00|3561.1|3549.1|3562.1|3550.1|3562.1|3550.1|3561.1|3549.1|1
1624606150000|2021-06-25 07:29:10|3561.1|3549.1|3561.1|3549.1|3561.1|3549.1|3561.1|3549.1|0
1624606160000|2021-06-25 07:29:20|3561.6|3549.6|3560.1|3548.1|3561.6|3549.6|3560.1|3548.1|0
1624606170000|2021-06-25 07:29:30|3559.6|3547.6|3559.6|3547.6|3560.1|3548.1|3559.6|3547.6|0
1624606180000|2021-06-25 07:29:40|3560.1|3548.1|3560.1|3548.1|3560.6|3548.6|3559.6|3547.6|0
1624606190000|2021-06-25 07:29:50|3560.6|3548.6|3561.1|3549.1|3561.1|3549.1|3560.1|3548.1|0
1624606200000|2021-06-25 07:30:00|3560.6|3548.6|3559.6|3547.6|3561.1|3549.1|3559.1|3547.1|1
1624606210000|2021-06-25 07:30:10|3559.1|3547.1|3559.6|3547.6|3559.6|3547.6|3559.1|3547.1|0
1624606220000|2021-06-25 07:30:20|3559.1|3547.1|3558.6|3546.6|3560.1|3548.1|3558.6|3546.6|4
1624606230000|2021-06-25 07:30:30|3559.1|3547.1|3559.6|3547.6|3559.6|3547.6|3558.6|3546.6|0
1624606240000|2021-06-25 07:30:40|3559.1|3547.1|3558.1|3546.1|3559.1|3547.1|3558.1|3546.1|0
1624606250000|2021-06-25 07:30:50|3558.6|3546.6|3557.1|3545.1|3558.6|3546.6|3557.1|3545.1|0
1624606260000|2021-06-25 07:31:00|3556.6|3544.6|3557.1|3545.1|3557.6|3545.6|3556.6|3544.6|0
1624606270000|2021-06-25 07:31:10|3556.6|3544.6|3556.1|3544.1|3556.6|3544.6|3555.6|3543.6|0
1624606280000|2021-06-25 07:31:20|3555.6|3543.6|3555.6|3543.6|3556.1|3544.1|3555.1|3543.1|0
1624606290000|2021-06-25 07:31:30|3555.1|3543.1|3555.6|3543.6|3555.6|3543.6|3555.1|3543.1|0
1624606300000|2021-06-25 07:31:40|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|0
1624606310000|2021-06-25 07:31:50|3556.6|3544.6|3557.1|3545.1|3557.1|3545.1|3556.6|3544.6|0
1624606320000|2021-06-25 07:32:00|3557.6|3545.6|3558.1|3546.1|3558.1|3546.1|3557.6|3545.6|0
1624606330000|2021-06-25 07:32:10|3558.6|3546.6|3558.1|3546.1|3559.1|3547.1|3558.1|3546.1|2
1624606340000|2021-06-25 07:32:20|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|3558.1|3546.1|0
1624606350000|2021-06-25 07:32:30|3558.1|3546.1|3558.1|3546.1|3558.6|3546.6|3558.1|3546.1|0
1624606360000|2021-06-25 07:32:40|3557.6|3545.6|3557.1|3545.1|3557.6|3545.6|3557.1|3545.1|0
1624606370000|2021-06-25 07:32:50|3556.1|3544.1|3555.1|3543.1|3556.6|3544.6|3553.1|3541.1|1
1624606380000|2021-06-25 07:33:00|3555.6|3543.6|3554.6|3542.6|3556.1|3544.1|3554.6|3542.6|0
1624606400000|2021-06-25 07:33:20|3554.1|3542.1|3556.1|3544.1|3556.1|3544.1|3554.1|3542.1|0
1624606410000|2021-06-25 07:33:30|3557.1|3545.1|3556.6|3544.6|3557.1|3545.1|3556.6|3544.6|0
1624606420000|2021-06-25 07:33:40|3555.6|3543.6|3556.1|3544.1|3556.1|3544.1|3555.6|3543.6|0
1624606430000|2021-06-25 07:33:50|3555.1|3543.1|3555.1|3543.1|3555.6|3543.6|3555.1|3543.1|0
1624606450000|2021-06-25 07:34:10|3554.6|3542.6|3555.1|3543.1|3555.1|3543.1|3554.6|3542.6|0
1624606460000|2021-06-25 07:34:20|3555.6|3543.6|3555.6|3543.6|3555.6|3543.6|3555.6|3543.6|0
1624606470000|2021-06-25 07:34:30|||||||||1
1624606490000|2021-06-25 07:34:50|3556.5|3544.5|3557.5|3545.5|3557.5|3545.5|3556|3544|5
1624606520000|2021-06-25 07:35:20|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|0
1624606530000|2021-06-25 07:35:30|3558.5|3546.5|3559|3547|3559.5|3547.5|3558.5|3546.5|0
1624606540000|2021-06-25 07:35:40|3559.5|3547.5|3559.5|3547.5|3559.5|3547.5|3559.5|3547.5|0
1624606550000|2021-06-25 07:35:50|3559.6|3547.6|3561|3549|3561|3549|3559.6|3547.6|0
1624606560000|2021-06-25 07:36:00|3560.5|3548.5|3560.5|3548.5|3560.5|3548.5|3560.5|3548.5|0
1624606570000|2021-06-25 07:36:10|3561|3549|3560|3548|3561|3549|3560|3548|0
1624606580000|2021-06-25 07:36:20|3559.6|3547.6|3559|3547|3559.6|3547.6|3559|3547|5
1624606590000|2021-06-25 07:36:30|3558.6|3546.6|3560.5|3548.5|3560.5|3548.5|3558.5|3546.5|1
1624606600000|2021-06-25 07:36:40|3561|3549|3562|3550|3562|3550|3561|3549|2
1624606610000|2021-06-25 07:36:50|3562.1|3550.1|3564.5|3552.5|3564.5|3552.5|3562|3550|3
1624606620000|2021-06-25 07:37:00|3565|3553|3566|3554|3566|3554|3565|3553|0
1624606630000|2021-06-25 07:37:10|3565.5|3553.5|3566|3554|3566|3554|3565.5|3553.5|2
1624606640000|2021-06-25 07:37:20|3565|3553|3565|3553|3565|3553|3565|3553|0
1624606650000|2021-06-25 07:37:30|3564.6|3552.6|3564.5|3552.5|3564.6|3552.6|3564|3552|0
1624606660000|2021-06-25 07:37:40|3564|3552|3564|3552|3564|3552|3564|3552|0
1624606670000|2021-06-25 07:37:50|3563.6|3551.6|3563.5|3551.5|3563.6|3551.6|3563.5|3551.5|0
1624606690000|2021-06-25 07:38:10|3562.5|3550.5|3563|3551|3563|3551|3562|3550|1
1624606700000|2021-06-25 07:38:20|3563.5|3551.5|3564|3552|3564|3552|3563.5|3551.5|0
1624606720000|2021-06-25 07:38:40|3563.6|3551.6|3563.5|3551.5|3563.6|3551.6|3563|3551|0
1624606730000|2021-06-25 07:38:50|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|0
1624606740000|2021-06-25 07:39:00|3563|3551|3563|3551|3563|3551|3562.5|3550.5|0
1624606750000|2021-06-25 07:39:10|3562|3550|3561|3549|3562|3550|3561|3549|0
1624606760000|2021-06-25 07:39:20|3562|3550|3563|3551|3563|3551|3562|3550|0
1624606770000|2021-06-25 07:39:30|3563.5|3551.5|3564.5|3552.5|3564.5|3552.5|3563.5|3551.5|0
1624606780000|2021-06-25 07:39:40|3565|3553|3568|3556|3568|3556|3565|3553|0
1624606800000|2021-06-25 07:40:00|3569|3557|3570|3558|3570|3558|3569|3557|3
1624606810000|2021-06-25 07:40:10|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|1
1624606820000|2021-06-25 07:40:20|||||||||1
1624606830000|2021-06-25 07:40:30|3570.4|3558.4|3570.4|3558.4|3570.4|3558.4|3570.4|3558.4|6
1624606840000|2021-06-25 07:40:40|3570.5|3558.5|3570|3558|3570.5|3558.5|3569.5|3557.5|0
1624606850000|2021-06-25 07:40:50|3571|3559|3571.5|3559.5|3571.5|3559.5|3570.5|3558.5|1
1624606860000|2021-06-25 07:41:00|3571|3559|3571|3559|3571|3559|3571|3559|0
1624606880000|2021-06-25 07:41:20|3571.5|3559.5|3578.9|3566.9|3579|3567|3571.5|3559.5|7
1624606890000|2021-06-25 07:41:30|3579|3567|3579|3567|3579|3567|3578.9|3566.9|0
1624606900000|2021-06-25 07:41:40|3579.4|3567.4|3580|3568|3580|3568|3579.4|3567.4|1
1624606910000|2021-06-25 07:41:50|3580.5|3568.5|3580.5|3568.5|3580.5|3568.5|3580.5|3568.5|0
1624606920000|2021-06-25 07:42:00|3581|3569|3582.5|3570.5|3582.5|3570.5|3581|3569|2
1624606930000|2021-06-25 07:42:10|3582.4|3570.4|3582.5|3570.5|3582.5|3570.5|3582.4|3570.4|2
1624606960000|2021-06-25 07:42:40|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|0
1624606970000|2021-06-25 07:42:50|||||||||1
1624606980000|2021-06-25 07:43:00|3582.5|3570.5|3582.5|3570.5|3582.5|3570.5|3582.5|3570.5|1
1624606990000|2021-06-25 07:43:10|3583.9|3571.9|3585.4|3573.4|3585.4|3573.4|3583.9|3571.9|4
1624607010000|2021-06-25 07:43:30|3584.9|3572.9|3585.4|3573.4|3585.4|3573.4|3584.9|3572.9|1
1624607020000|2021-06-25 07:43:40|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.4|3572.4|0
1624607050000|2021-06-25 07:44:10|3584.4|3572.4|3585.4|3573.4|3585.4|3573.4|3584.4|3572.4|0
1624607060000|2021-06-25 07:44:20|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|0
1624607070000|2021-06-25 07:44:30|3585.4|3573.4|3584.9|3572.9|3585.4|3573.4|3584.9|3572.9|0
1624607080000|2021-06-25 07:44:40|3585.4|3573.4|3584.4|3572.4|3585.4|3573.4|3584.4|3572.4|0
1624607090000|2021-06-25 07:44:50|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3
1624607100000|2021-06-25 07:45:00|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|0
1624607110000|2021-06-25 07:45:10|3585.9|3573.9|3585.4|3573.4|3585.9|3573.9|3585.4|3573.4|0
1624607120000|2021-06-25 07:45:20|3586.4|3574.4|3585.9|3573.9|3586.4|3574.4|3585.9|3573.9|5
1624607130000|2021-06-25 07:45:30|3586.4|3574.4|3585.9|3573.9|3586.4|3574.4|3585.9|3573.9|0
1624607140000|2021-06-25 07:45:40|3586.9|3574.9|3588.9|3576.9|3588.9|3576.9|3586.9|3574.9|0
1624607150000|2021-06-25 07:45:50|3588.4|3576.4|3587.4|3575.4|3588.9|3576.9|3587.4|3575.4|0
1624607180000|2021-06-25 07:46:20|3586.9|3574.9|3586.9|3574.9|3586.9|3574.9|3586.9|3574.9|2
1624607190000|2021-06-25 07:46:30|3588.3|3576.3|3586.8|3574.8|3588.3|3576.3|3586.8|3574.8|6
1624607210000|2021-06-25 07:46:50|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|1
1624607220000|2021-06-25 07:47:00|3584.9|3572.9|3585.4|3573.4|3585.4|3573.4|3584.9|3572.9|0
1624607230000|2021-06-25 07:47:10|3586.8|3574.8|3585.3|3573.3|3586.8|3574.8|3585.3|3573.3|2
1624607240000|2021-06-25 07:47:20|3585.8|3573.8|3583.8|3571.8|3586.3|3574.3|3583.8|3571.8|0
1624607250000|2021-06-25 07:47:30|3584.3|3572.3|3583.8|3571.8|3584.3|3572.3|3583.8|3571.8|1
1624607260000|2021-06-25 07:47:40|3584.3|3572.3|3583.8|3571.8|3584.8|3572.8|3583.8|3571.8|0
1624607270000|2021-06-25 07:47:50|3583.3|3571.3|3581.8|3569.8|3584.3|3572.3|3581.8|3569.8|6
1624607280000|2021-06-25 07:48:00|3582.8|3570.8|3581.9|3569.9|3583.3|3571.3|3581.9|3569.9|1
1624607290000|2021-06-25 07:48:10|3581.3|3569.3|3581.8|3569.8|3581.8|3569.8|3581.3|3569.3|0
1624607300000|2021-06-25 07:48:20|3581.9|3569.9|3581.9|3569.9|3582.4|3570.4|3581.9|3569.9|0
1624607310000|2021-06-25 07:48:30|3582.3|3570.3|3581.4|3569.4|3582.4|3570.4|3580.8|3568.8|0
1624607320000|2021-06-25 07:48:40|3581.9|3569.9|3580.9|3568.9|3581.9|3569.9|3580.9|3568.9|0
1624607330000|2021-06-25 07:48:50|3581.3|3569.3|3581.4|3569.4|3581.4|3569.4|3581.3|3569.3|0
1624607340000|2021-06-25 07:49:00|3581.8|3569.8|3581.4|3569.4|3581.8|3569.8|3580.9|3568.9|0
1624607350000|2021-06-25 07:49:10|3580.9|3568.9|3581.9|3569.9|3581.9|3569.9|3580.9|3568.9|0
1624607360000|2021-06-25 07:49:20|3582.3|3570.3|3582.4|3570.4|3582.4|3570.4|3582.3|3570.3|0
1624607370000|2021-06-25 07:49:30|3581.9|3569.9|3582.9|3570.9|3582.9|3570.9|3581.9|3569.9|0
1624607380000|2021-06-25 07:49:40|3583.3|3571.3|3583.3|3571.3|3583.3|3571.3|3583.3|3571.3|0
1624607390000|2021-06-25 07:49:50|3581.9|3569.9|3580.3|3568.3|3581.9|3569.9|3580.3|3568.3|0
1624607400000|2021-06-25 07:50:00|3580.8|3568.8|3581.4|3569.4|3581.4|3569.4|3580.8|3568.8|0
1624607410000|2021-06-25 07:50:10|3581.8|3569.8|3581.9|3569.9|3582.4|3570.4|3581.8|3569.8|0
1624607420000|2021-06-25 07:50:20|3582.3|3570.3|3582.8|3570.8|3582.8|3570.8|3582.3|3570.3|0
1624607430000|2021-06-25 07:50:30|3579.8|3567.8|3579.3|3567.3|3579.8|3567.8|3579.3|3567.3|7
1624607440000|2021-06-25 07:50:40|3578.7|3566.7|3578.8|3566.8|3579.3|3567.3|3578.2|3566.2|11
1624607450000|2021-06-25 07:50:50|3579.3|3567.3|3579.8|3567.8|3579.8|3567.8|3579.3|3567.3|0
1624607460000|2021-06-25 07:51:00|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|10
1624607470000|2021-06-25 07:51:10|3579.2|3567.2|3579.7|3567.7|3579.7|3567.7|3579.2|3567.2|0
1624607480000|2021-06-25 07:51:20|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624607490000|2021-06-25 07:51:30|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|2
1624607500000|2021-06-25 07:51:40|3573.7|3561.7|3573.2|3561.2|3573.7|3561.7|3572.7|3560.7|32
1624607510000|2021-06-25 07:51:50|3572.7|3560.7|3573.7|3561.7|3573.7|3561.7|3572.7|3560.7|1
1624607520000|2021-06-25 07:52:00|3572.7|3560.7|3572.7|3560.7|3573.2|3561.2|3572.2|3560.2|6
1624607530000|2021-06-25 07:52:10|||||||||2
1624607540000|2021-06-25 07:52:20|3572.2|3560.2|3571.2|3559.2|3572.2|3560.2|3571.2|3559.2|2
1624607550000|2021-06-25 07:52:30|3571.7|3559.7|3572.2|3560.2|3572.2|3560.2|3571.7|3559.7|0
1624607560000|2021-06-25 07:52:40|3572.7|3560.7|3573.2|3561.2|3573.2|3561.2|3572.7|3560.7|0
1624607570000|2021-06-25 07:52:50|3572.8|3560.8|3572.2|3560.2|3573.2|3561.2|3572.2|3560.2|0
1624607580000|2021-06-25 07:53:00|3572.7|3560.7|3574.2|3562.2|3574.2|3562.2|3572.7|3560.7|2
1624607600000|2021-06-25 07:53:20|3574.7|3562.7|3574.8|3562.8|3574.8|3562.8|3574.7|3562.7|1
1624607610000|2021-06-25 07:53:30|3575.3|3563.3|3574.8|3562.8|3575.3|3563.3|3574.8|3562.8|0
1624607620000|2021-06-25 07:53:40|3575.3|3563.3|3576.3|3564.3|3576.3|3564.3|3575.3|3563.3|3
1624607630000|2021-06-25 07:53:50|3578.7|3566.7|3579.7|3567.7|3579.7|3567.7|3578.7|3566.7|1
1624607650000|2021-06-25 07:54:10|3578.7|3566.7|3578.2|3566.2|3578.7|3566.7|3578.2|3566.2|2
1624607660000|2021-06-25 07:54:20|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624607670000|2021-06-25 07:54:30|3578.7|3566.7|3577.7|3565.7|3579.2|3567.2|3577.7|3565.7|0
1624607680000|2021-06-25 07:54:40|3578.2|3566.2|3575.3|3563.3|3578.2|3566.2|3575.3|3563.3|0
1624607690000|2021-06-25 07:54:50|3574.8|3562.8|3575.3|3563.3|3575.7|3563.7|3574.7|3562.7|0
1624607700000|2021-06-25 07:55:00|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3575.2|3563.2|0
1624607710000|2021-06-25 07:55:10|3575.7|3563.7|3575.8|3563.8|3575.8|3563.8|3575.7|3563.7|0
1624607730000|2021-06-25 07:55:30|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3575.2|3563.2|0
1624607740000|2021-06-25 07:55:40|3574.7|3562.7|3575.3|3563.3|3577.2|3565.2|3574.7|3562.7|11
1624607750000|2021-06-25 07:55:50|3575.2|3563.2|3575.3|3563.3|3575.3|3563.3|3574.8|3562.8|1
1624607770000|2021-06-25 07:56:10|3574.8|3562.8|3575.8|3563.8|3576.8|3564.8|3574.8|3562.8|0
1624607780000|2021-06-25 07:56:20|3576.7|3564.7|3575.8|3563.8|3576.7|3564.7|3575.3|3563.3|0
1624607790000|2021-06-25 07:56:30|3575.3|3563.3|3574.7|3562.7|3575.3|3563.3|3574.7|3562.7|0
1624607800000|2021-06-25 07:56:40|3574.8|3562.8|3574.8|3562.8|3574.8|3562.8|3574.8|3562.8|0
1624607810000|2021-06-25 07:56:50|3575.2|3563.2|3575.3|3563.3|3575.3|3563.3|3575.2|3563.2|0
1624607820000|2021-06-25 07:57:00|3574.8|3562.8|3574.7|3562.7|3574.8|3562.8|3574.7|3562.7|0
1624607830000|2021-06-25 07:57:10|3574.8|3562.8|3573.7|3561.7|3574.8|3562.8|3573.7|3561.7|6
1624607840000|2021-06-25 07:57:20|3574.2|3562.2|3574.2|3562.2|3574.7|3562.7|3574.2|3562.2|0
1624607850000|2021-06-25 07:57:30|3573.7|3561.7|3573.7|3561.7|3573.7|3561.7|3573.7|3561.7|9
1624607860000|2021-06-25 07:57:40|3573.2|3561.2|3571.7|3559.7|3573.2|3561.2|3571.7|3559.7|0
1624607870000|2021-06-25 07:57:50|3573.2|3561.2|3572.2|3560.2|3573.2|3561.2|3571.8|3559.8|3
1624607880000|2021-06-25 07:58:00|3572.7|3560.7|3572.7|3560.7|3572.7|3560.7|3572.7|3560.7|0
1624607890000|2021-06-25 07:58:10|3573.2|3561.2|3572.7|3560.7|3573.2|3561.2|3572.7|3560.7|0
1624607900000|2021-06-25 07:58:20|3573.2|3561.2|3574.2|3562.2|3574.2|3562.2|3572.7|3560.7|0
1624607910000|2021-06-25 07:58:30|3573.7|3561.7|3573.7|3561.7|3573.7|3561.7|3573.7|3561.7|0
1624607940000|2021-06-25 07:59:00|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|0
1624607950000|2021-06-25 07:59:10|3573.7|3561.7|3573.7|3561.7|3573.7|3561.7|3573.7|3561.7|0
1624607970000|2021-06-25 07:59:30|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|0
1624607980000|2021-06-25 07:59:40|3574.7|3562.7|3574.7|3562.7|3574.7|3562.7|3574.7|3562.7|2
1624608000000|2021-06-25 08:00:00|3576.1|3564.1|3575.7|3563.7|3576.2|3564.2|3575.7|3563.7|5
1624608010000|2021-06-25 08:00:10|3576.2|3564.2|3580.2|3568.2|3580.2|3568.2|3576.2|3564.2|2
1624608020000|2021-06-25 08:00:20|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|0
1624608030000|2021-06-25 08:00:30|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3579.7|3567.7|0
1624608050000|2021-06-25 08:00:50|3580.7|3568.7|3580.2|3568.2|3580.7|3568.7|3579.7|3567.7|2
1624608060000|2021-06-25 08:01:00|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|0
1624608070000|2021-06-25 08:01:10|||||||||6
1624608090000|2021-06-25 08:01:30|||||||||1
1624608100000|2021-06-25 08:01:40|3581.2|3569.2|3580.7|3568.7|3581.2|3569.2|3580.7|3568.7|4
1624608110000|2021-06-25 08:01:50|3581.3|3569.3|3582.3|3570.3|3582.3|3570.3|3580.8|3568.8|10
1624608120000|2021-06-25 08:02:00|3582.8|3570.8|3584.3|3572.3|3584.3|3572.3|3582.8|3570.8|7
1624608130000|2021-06-25 08:02:10|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|0
1624608140000|2021-06-25 08:02:20|3583.3|3571.3|3583.3|3571.3|3583.3|3571.3|3583.2|3571.2|1
1624608150000|2021-06-25 08:02:30|3583.2|3571.2|3584.3|3572.3|3584.3|3572.3|3583.2|3571.2|1
1624608160000|2021-06-25 08:02:40|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|0
1624608170000|2021-06-25 08:02:50|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|0
1624608190000|2021-06-25 08:03:10|||||||||8
1624608200000|2021-06-25 08:03:20|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|0
1624608210000|2021-06-25 08:03:30|3584.2|3572.2|3586.3|3574.3|3586.3|3574.3|3584.2|3572.2|5
1624608220000|2021-06-25 08:03:40|3585.8|3573.8|3585.8|3573.8|3585.8|3573.8|3585.8|3573.8|2
1624608230000|2021-06-25 08:03:50|3584.3|3572.3|3584.8|3572.8|3584.8|3572.8|3584.3|3572.3|1
1624608240000|2021-06-25 08:04:00|3584.3|3572.3|3583.8|3571.8|3584.3|3572.3|3583.8|3571.8|0
1624608250000|2021-06-25 08:04:10|3584.3|3572.3|3584.8|3572.8|3584.8|3572.8|3584.3|3572.3|0
1624608260000|2021-06-25 08:04:20|3584.2|3572.2|3583.8|3571.8|3584.2|3572.2|3583.8|3571.8|0
1624608270000|2021-06-25 08:04:30|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|0
1624608280000|2021-06-25 08:04:40|3584.2|3572.2|3584.8|3572.8|3584.8|3572.8|3584.2|3572.2|0
1624608290000|2021-06-25 08:04:50|3585.2|3573.2|3585.3|3573.3|3585.3|3573.3|3585.2|3573.2|0
1624608300000|2021-06-25 08:05:00|3585.8|3573.8|3585.8|3573.8|3585.8|3573.8|3585.8|3573.8|0
1624608310000|2021-06-25 08:05:10|3586.3|3574.3|3587.7|3575.7|3587.7|3575.7|3585.8|3573.8|5
1624608320000|2021-06-25 08:05:20|3588.2|3576.2|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|0
1624608330000|2021-06-25 08:05:30|3588.7|3576.7|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|0
1624608340000|2021-06-25 08:05:40|3588.7|3576.7|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|2
1624608350000|2021-06-25 08:05:50|3588.8|3576.8|3588.8|3576.8|3588.8|3576.8|3588.8|3576.8|1
1624608360000|2021-06-25 08:06:00|3589.3|3577.3|3588.8|3576.8|3589.3|3577.3|3588.8|3576.8|5
1624608370000|2021-06-25 08:06:10|3588.7|3576.7|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|4
1624608390000|2021-06-25 08:06:30|3588.7|3576.7|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|0
1624608400000|2021-06-25 08:06:40|3587.7|3575.7|3588.2|3576.2|3588.3|3576.3|3587.7|3575.7|0
1624608410000|2021-06-25 08:06:50|3587.7|3575.7|3585.2|3573.2|3588.2|3576.2|3585.2|3573.2|0
1624608420000|2021-06-25 08:07:00|3586.7|3574.7|3585.7|3573.7|3587.2|3575.2|3585.7|3573.7|0
1624608430000|2021-06-25 08:07:10|3586.2|3574.2|3585.7|3573.7|3586.2|3574.2|3585.7|3573.7|0
1624608440000|2021-06-25 08:07:20|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3584.2|3572.2|2
1624608450000|2021-06-25 08:07:30|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|3583.3|3571.3|0
1624608460000|2021-06-25 08:07:40|3584.7|3572.7|3584.7|3572.7|3584.7|3572.7|3584.7|3572.7|0
1624608470000|2021-06-25 08:07:50|3585.1|3573.1|3584.2|3572.2|3585.1|3573.1|3584.2|3572.2|0
1624608480000|2021-06-25 08:08:00|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|0
1624608490000|2021-06-25 08:08:10|3584.2|3572.2|3584.7|3572.7|3585.2|3573.2|3584.2|3572.2|0
1624608500000|2021-06-25 08:08:20|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3584.7|3572.7|0
1624608510000|2021-06-25 08:08:30|3585.7|3573.7|3586.2|3574.2|3586.2|3574.2|3585.7|3573.7|0
1624608520000|2021-06-25 08:08:40|3585.7|3573.7|3586.2|3574.2|3586.2|3574.2|3585.7|3573.7|0
1624608530000|2021-06-25 08:08:50|3587.6|3575.6|3587.2|3575.2|3587.6|3575.6|3586.7|3574.7|0
1624608540000|2021-06-25 08:09:00|3586.7|3574.7|3587.2|3575.2|3587.2|3575.2|3586.7|3574.7|0
1624608550000|2021-06-25 08:09:10|3587.7|3575.7|3587.2|3575.2|3588.7|3576.7|3587.2|3575.2|0
1624608560000|2021-06-25 08:09:20|3587.7|3575.7|3586.7|3574.7|3587.7|3575.7|3585.7|3573.7|0
1624608570000|2021-06-25 08:09:30|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|3
1624608580000|2021-06-25 08:09:40|3587.7|3575.7|3588.7|3576.7|3588.7|3576.7|3587.7|3575.7|0
1624608590000|2021-06-25 08:09:50|3588.2|3576.2|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|0
1624608600000|2021-06-25 08:10:00|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|0
1624608610000|2021-06-25 08:10:10|||||||||1
1624608620000|2021-06-25 08:10:20|||||||||2
1624608630000|2021-06-25 08:10:30|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|1
1624608640000|2021-06-25 08:10:40|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|3588.2|3576.2|6
1624608650000|2021-06-25 08:10:50|3588.2|3576.2|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|12
1624608660000|2021-06-25 08:11:00|3588.7|3576.7|3592.3|3580.3|3592.3|3580.3|3588.7|3576.7|11
1624608670000|2021-06-25 08:11:10|3591.8|3579.8|3593.7|3581.7|3593.7|3581.7|3591.7|3579.7|29
1624608680000|2021-06-25 08:11:20|3593.2|3581.2|3592.7|3580.7|3593.7|3581.7|3591.7|3579.7|6
1624608690000|2021-06-25 08:11:30|3593.2|3581.2|3592.7|3580.7|3593.7|3581.7|3591.7|3579.7|5
1624608700000|2021-06-25 08:11:40|3592.3|3580.3|3592.8|3580.8|3593.2|3581.2|3592.3|3580.3|0
1624608710000|2021-06-25 08:11:50|3591.3|3579.3|3591.8|3579.8|3592.8|3580.8|3591.3|3579.3|4
1624608720000|2021-06-25 08:12:00|3592.3|3580.3|3592.2|3580.2|3592.3|3580.3|3591.7|3579.7|4
1624608730000|2021-06-25 08:12:10|3592.7|3580.7|3592.7|3580.7|3592.7|3580.7|3592.2|3580.2|0
1624608740000|2021-06-25 08:12:20|3592.2|3580.2|3592.7|3580.7|3592.7|3580.7|3592.2|3580.2|0
1624608750000|2021-06-25 08:12:30|3593.3|3581.3|3593.3|3581.3|3593.3|3581.3|3592.8|3580.8|2
1624608760000|2021-06-25 08:12:40|3592.8|3580.8|3592.7|3580.7|3593.3|3581.3|3592.7|3580.7|0
1624608770000|2021-06-25 08:12:50|3593.3|3581.3|3593.2|3581.2|3593.3|3581.3|3593.2|3581.2|2
1624608780000|2021-06-25 08:13:00|3594.2|3582.2|3594.2|3582.2|3594.2|3582.2|3594.2|3582.2|5
1624608790000|2021-06-25 08:13:10|3593.7|3581.7|3593.7|3581.7|3593.7|3581.7|3593.7|3581.7|1
1624608810000|2021-06-25 08:13:30|3593.2|3581.2|3593.2|3581.2|3593.2|3581.2|3592.7|3580.7|0
1624608820000|2021-06-25 08:13:40|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.7|3580.7|2
1624608830000|2021-06-25 08:13:50|3592.7|3580.7|3592.7|3580.7|3593.2|3581.2|3592.3|3580.3|2
1624608840000|2021-06-25 08:14:00|3593.2|3581.2|3591.7|3579.7|3593.2|3581.2|3591.7|3579.7|5
1624608850000|2021-06-25 08:14:10|3591.6|3579.6|3591.7|3579.7|3591.7|3579.7|3591.2|3579.2|1
1624608860000|2021-06-25 08:14:20|3591.2|3579.2|3591.7|3579.7|3591.7|3579.7|3591.2|3579.2|1
1624608870000|2021-06-25 08:14:30|3591.2|3579.2|3591.7|3579.7|3591.7|3579.7|3591.2|3579.2|7
1624608880000|2021-06-25 08:14:40|3591.2|3579.2|3592.2|3580.2|3592.7|3580.7|3591.2|3579.2|7
1624608890000|2021-06-25 08:14:50|3592.7|3580.7|3592.7|3580.7|3593.2|3581.2|3592.2|3580.2|7
1624608910000|2021-06-25 08:15:10|3593.2|3581.2|3593.2|3581.2|3593.2|3581.2|3593.2|3581.2|0
1624608930000|2021-06-25 08:15:30|3592.7|3580.7|3592.2|3580.2|3593.7|3581.7|3592.2|3580.2|0
1624608940000|2021-06-25 08:15:40|3592.6|3580.6|3593.2|3581.2|3593.2|3581.2|3592.2|3580.2|14
1624608950000|2021-06-25 08:15:50|3594.1|3582.1|3594.1|3582.1|3594.1|3582.1|3594.1|3582.1|4
1624608960000|2021-06-25 08:16:00|3592.7|3580.7|3592.6|3580.6|3592.7|3580.7|3592.2|3580.2|4
1624608970000|2021-06-25 08:16:10|3592.2|3580.2|3591.7|3579.7|3592.6|3580.6|3591.2|3579.2|2
1624608980000|2021-06-25 08:16:20|3591.2|3579.2|3591.1|3579.1|3592.2|3580.2|3591.1|3579.1|0
1624608990000|2021-06-25 08:16:30|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|3590.2|3578.2|3
1624609000000|2021-06-25 08:16:40|3590.1|3578.1|3590.1|3578.1|3590.6|3578.6|3590.1|3578.1|5
1624609010000|2021-06-25 08:16:50|3588.6|3576.6|3589.7|3577.7|3589.7|3577.7|3588.2|3576.2|4
1624609020000|2021-06-25 08:17:00|3590.2|3578.2|3589.2|3577.2|3590.2|3578.2|3589.2|3577.2|0
1624609030000|2021-06-25 08:17:10|3589.1|3577.1|3589.2|3577.2|3589.2|3577.2|3589.1|3577.1|0
1624609040000|2021-06-25 08:17:20|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|0
1624609050000|2021-06-25 08:17:30|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|5
1624609060000|2021-06-25 08:17:40|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|9
1624609070000|2021-06-25 08:17:50|||||||||1
1624609080000|2021-06-25 08:18:00|3588.2|3576.2|3588.6|3576.6|3588.6|3576.6|3588.2|3576.2|3
1624609090000|2021-06-25 08:18:10|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|2
1624609100000|2021-06-25 08:18:20|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|1
1624609110000|2021-06-25 08:18:30|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|0
1624609130000|2021-06-25 08:18:50|3587.6|3575.6|3587.1|3575.1|3587.6|3575.6|3587.1|3575.1|2
1624609140000|2021-06-25 08:19:00|3587.6|3575.6|3588.6|3576.6|3588.6|3576.6|3587.6|3575.6|3
1624609150000|2021-06-25 08:19:10|3588.7|3576.7|3589.2|3577.2|3589.7|3577.7|3588.7|3576.7|0
1624609160000|2021-06-25 08:19:20|3588.7|3576.7|3587.6|3575.6|3588.7|3576.7|3587.6|3575.6|0
1624609170000|2021-06-25 08:19:30|3588.1|3576.1|3587.6|3575.6|3588.6|3576.6|3587.6|3575.6|0
1624609180000|2021-06-25 08:19:40|3588.6|3576.6|3589.2|3577.2|3589.2|3577.2|3588.6|3576.6|0
1624609190000|2021-06-25 08:19:50|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|0
1624609200000|2021-06-25 08:20:00|3589.7|3577.7|3589.7|3577.7|3589.7|3577.7|3589.2|3577.2|0
1624609210000|2021-06-25 08:20:10|3590.2|3578.2|3588.6|3576.6|3590.2|3578.2|3588.6|3576.6|1
1624609220000|2021-06-25 08:20:20|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|5
1624609230000|2021-06-25 08:20:30|||||||||5
1624609240000|2021-06-25 08:20:40|3588.6|3576.6|3588.1|3576.1|3588.6|3576.6|3588.1|3576.1|5
1624609250000|2021-06-25 08:20:50|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1624609280000|2021-06-25 08:21:20|3588.1|3576.1|3589.1|3577.1|3589.1|3577.1|3588.1|3576.1|1
1624609290000|2021-06-25 08:21:30|||||||||1
1624609300000|2021-06-25 08:21:40|||||||||1
1624609320000|2021-06-25 08:22:00|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.1|3576.1|5
1624609340000|2021-06-25 08:22:20|3588.1|3576.1|3588.6|3576.6|3588.6|3576.6|3588.1|3576.1|1
1624609350000|2021-06-25 08:22:30|3587.6|3575.6|3586.1|3574.1|3587.6|3575.6|3586.1|3574.1|8
1624609360000|2021-06-25 08:22:40|||||||||3
1624609370000|2021-06-25 08:22:50|3586.6|3574.6|3585.6|3573.6|3586.6|3574.6|3585.6|3573.6|1
1624609380000|2021-06-25 08:23:00|3585.1|3573.1|3585.5|3573.5|3585.5|3573.5|3585.1|3573.1|3
1624609390000|2021-06-25 08:23:10|3585.1|3573.1|3585.6|3573.6|3585.6|3573.6|3585.1|3573.1|1
1624609400000|2021-06-25 08:23:20|3585.1|3573.1|3585.1|3573.1|3585.5|3573.5|3585|3573|7
1624609410000|2021-06-25 08:23:30|3582.1|3570.1|3582.6|3570.6|3582.6|3570.6|3582.1|3570.1|13
1624609420000|2021-06-25 08:23:40|3582.1|3570.1|3582.6|3570.6|3583.1|3571.1|3581.6|3569.6|2
1624609430000|2021-06-25 08:23:50|3582.1|3570.1|3582.1|3570.1|3583|3571|3582.1|3570.1|0
1624609440000|2021-06-25 08:24:00|3582|3570|3583.6|3571.6|3583.6|3571.6|3582|3570|0
1624609450000|2021-06-25 08:24:10|3584.1|3572.1|3585.1|3573.1|3585.1|3573.1|3584.1|3572.1|0
1624609460000|2021-06-25 08:24:20|3585|3573|3585.1|3573.1|3585.1|3573.1|3585|3573|0
1624609470000|2021-06-25 08:24:30|3585.5|3573.5|3586|3574|3586|3574|3585.5|3573.5|0
1624609480000|2021-06-25 08:24:40|||||||||1
1624609500000|2021-06-25 08:25:00|3586.6|3574.6|3588|3576|3588|3576|3586.6|3574.6|0
1624609510000|2021-06-25 08:25:10|3587.5|3575.5|3585.5|3573.5|3587.5|3575.5|3585.5|3573.5|0
1624609520000|2021-06-25 08:25:20|3586.1|3574.1|3586.5|3574.5|3587|3575|3586.1|3574.1|2
1624609530000|2021-06-25 08:25:30|3587.1|3575.1|3587|3575|3587.5|3575.5|3587|3575|0
1624609540000|2021-06-25 08:25:40|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|0
1624609550000|2021-06-25 08:25:50|3587|3575|3586|3574|3587|3575|3586|3574|0
1624609560000|2021-06-25 08:26:00|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|0
1624609610000|2021-06-25 08:26:50|3585.1|3573.1|3586.1|3574.1|3586.1|3574.1|3585.1|3573.1|2
1624609620000|2021-06-25 08:27:00|3586.5|3574.5|3588.6|3576.6|3588.6|3576.6|3586.5|3574.5|0
1624609630000|2021-06-25 08:27:10|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3588.6|3576.6|0
1624609640000|2021-06-25 08:27:20|3588.1|3576.1|3588.1|3576.1|3588.6|3576.6|3587.6|3575.6|0
1624609650000|2021-06-25 08:27:30|3589|3577|3588.1|3576.1|3589|3577|3588.1|3576.1|0
1624609660000|2021-06-25 08:27:40|3587.6|3575.6|3587.6|3575.6|3587.6|3575.6|3587.6|3575.6|0
1624609670000|2021-06-25 08:27:50|3588.6|3576.6|3587.6|3575.6|3588.6|3576.6|3587.6|3575.6|0
1624609680000|2021-06-25 08:28:00|3588.1|3576.1|3588.5|3576.5|3588.5|3576.5|3588.1|3576.1|0
1624609690000|2021-06-25 08:28:10|3588.6|3576.6|3589.1|3577.1|3589.1|3577.1|3588.6|3576.6|10
1624609730000|2021-06-25 08:28:50|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1624609740000|2021-06-25 08:29:00|3589.1|3577.1|3590.1|3578.1|3590.1|3578.1|3589.1|3577.1|3
1624609750000|2021-06-25 08:29:10|||||||||10
1624609760000|2021-06-25 08:29:20|||||||||12
1624609770000|2021-06-25 08:29:30|||||||||10
1624609780000|2021-06-25 08:29:40|3589.6|3577.6|3589.1|3577.1|3589.6|3577.6|3589.1|3577.1|1
1624609790000|2021-06-25 08:29:50|||||||||10
1624609800000|2021-06-25 08:30:00|3589|3577|3589.1|3577.1|3589.1|3577.1|3589|3577|11
1624609810000|2021-06-25 08:30:10|3589|3577|3589.1|3577.1|3589.1|3577.1|3589|3577|10
1624609820000|2021-06-25 08:30:20|||||||||14
1624609850000|2021-06-25 08:30:50|3589.6|3577.6|3589.1|3577.1|3589.6|3577.6|3589.1|3577.1|10
1624609860000|2021-06-25 08:31:00|3591.5|3579.5|3591.5|3579.5|3591.5|3579.5|3591.5|3579.5|6
1624609870000|2021-06-25 08:31:10|3592|3580|3591.5|3579.5|3592|3580|3591.5|3579.5|3
1624609880000|2021-06-25 08:31:20|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|2
1624609900000|2021-06-25 08:31:40|3591.6|3579.6|3591.6|3579.6|3591.6|3579.6|3591.6|3579.6|2
1624609910000|2021-06-25 08:31:50|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|0
1624609930000|2021-06-25 08:32:10|3591.2|3579.2|3594.1|3582.1|3594.1|3582.1|3591.2|3579.2|15
1624609940000|2021-06-25 08:32:20|3593.6|3581.6|3593.6|3581.6|3594.1|3582.1|3593.1|3581.1|1
1624609950000|2021-06-25 08:32:30|3594.1|3582.1|3593.6|3581.6|3594.1|3582.1|3593.6|3581.6|0
1624609960000|2021-06-25 08:32:40|3593.1|3581.1|3591.6|3579.6|3593.1|3581.1|3591.6|3579.6|0
1624609970000|2021-06-25 08:32:50|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|0
1624609980000|2021-06-25 08:33:00|3590.6|3578.6|3590.1|3578.1|3590.6|3578.6|3590.1|3578.1|0
1624609990000|2021-06-25 08:33:10|3589.6|3577.6|3591.1|3579.1|3591.1|3579.1|3589.6|3577.6|0
1624610000000|2021-06-25 08:33:20|3590.6|3578.6|3590.1|3578.1|3590.6|3578.6|3590.1|3578.1|2
1624610010000|2021-06-25 08:33:30|||||||||4
1624610020000|2021-06-25 08:33:40|3589.6|3577.6|3590.6|3578.6|3590.6|3578.6|3589.6|3577.6|1
1624610030000|2021-06-25 08:33:50|3590.1|3578.1|3591.1|3579.1|3591.5|3579.5|3590.1|3578.1|0
1624610040000|2021-06-25 08:34:00|3590.6|3578.6|3590.6|3578.6|3591.1|3579.1|3590.1|3578.1|0
1624610050000|2021-06-25 08:34:10|3590.1|3578.1|3589.6|3577.6|3590.1|3578.1|3589.6|3577.6|0
1624610060000|2021-06-25 08:34:20|3589.1|3577.1|3589.6|3577.6|3590.1|3578.1|3589.1|3577.1|0
1624610080000|2021-06-25 08:34:40|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|0
1624610090000|2021-06-25 08:34:50|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.1|3577.1|1
1624610130000|2021-06-25 08:35:30|3589.1|3577.1|3588.1|3576.1|3589.1|3577.1|3588.1|3576.1|5
1624610140000|2021-06-25 08:35:40|3588.6|3576.6|3588.1|3576.1|3588.6|3576.6|3588.1|3576.1|3
1624610150000|2021-06-25 08:35:50|3588.6|3576.6|3589.1|3577.1|3589.1|3577.1|3588.6|3576.6|1
1624610160000|2021-06-25 08:36:00|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|2
1624610170000|2021-06-25 08:36:10|||||||||3
1624610180000|2021-06-25 08:36:20|3588.1|3576.1|3588.6|3576.6|3588.6|3576.6|3588.1|3576.1|1
1624610190000|2021-06-25 08:36:30|3589.1|3577.1|3588.1|3576.1|3589.1|3577.1|3588.1|3576.1|0
1624610200000|2021-06-25 08:36:40|||||||||2
1624610230000|2021-06-25 08:37:10|3589.1|3577.1|3588.6|3576.6|3589.1|3577.1|3588.6|3576.6|0
1624610240000|2021-06-25 08:37:20|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3588.6|3576.6|0
1624610250000|2021-06-25 08:37:30|3589.6|3577.6|3589.1|3577.1|3589.6|3577.6|3589.1|3577.1|0
1624610260000|2021-06-25 08:37:40|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|0
1624610270000|2021-06-25 08:37:50|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|0
1624610290000|2021-06-25 08:38:10|3589.5|3577.5|3589.6|3577.6|3589.6|3577.6|3589.5|3577.5|0
1624610310000|2021-06-25 08:38:30|3590.1|3578.1|3590.1|3578.1|3590.1|3578.1|3590.1|3578.1|1
1624610320000|2021-06-25 08:38:40|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|3590.6|3578.6|4
1624610330000|2021-06-25 08:38:50|3590.6|3578.6|3591.1|3579.1|3591.1|3579.1|3590.6|3578.6|0
1624610340000|2021-06-25 08:39:00|3590.6|3578.6|3590.6|3578.6|3591.1|3579.1|3590.6|3578.6|0
1624610350000|2021-06-25 08:39:10|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|0
1624610360000|2021-06-25 08:39:20|3588.6|3576.6|3588.1|3576.1|3588.6|3576.6|3588.1|3576.1|0
1624610370000|2021-06-25 08:39:30|3588.6|3576.6|3588.1|3576.1|3589.1|3577.1|3588.1|3576.1|0
1624610380000|2021-06-25 08:39:40|3588.6|3576.6|3587.6|3575.6|3588.6|3576.6|3587.6|3575.6|0
1624610400000|2021-06-25 08:40:00|3587.1|3575.1|3587.5|3575.5|3587.5|3575.5|3587|3575|3
1624610410000|2021-06-25 08:40:10|3587|3575|3586|3574|3587|3575|3586|3574|5
1624610420000|2021-06-25 08:40:20|3585.5|3573.5|3585|3573|3585.5|3573.5|3585|3573|5
1624610430000|2021-06-25 08:40:30|3584.9|3572.9|3584.5|3572.5|3584.9|3572.9|3584.5|3572.5|1
1624610450000|2021-06-25 08:40:50|3585|3573|3585|3573|3585.1|3573.1|3584.5|3572.5|0
1624610460000|2021-06-25 08:41:00|3584|3572|3585|3573|3585|3573|3584|3572|0
1624610470000|2021-06-25 08:41:10|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|0
1624610480000|2021-06-25 08:41:20|3586|3574|3586.5|3574.5|3586.5|3574.5|3586|3574|0
1624610500000|2021-06-25 08:41:40|3585.5|3573.5|3585.5|3573.5|3586|3574|3585.5|3573.5|0
1624610510000|2021-06-25 08:41:50|3585|3573|3585|3573|3585.5|3573.5|3584.5|3572.5|0
1624610520000|2021-06-25 08:42:00|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|0
1624610540000|2021-06-25 08:42:20|3584|3572|3584|3572|3584|3572|3584|3572|0
1624610550000|2021-06-25 08:42:30|3583.9|3571.9|3582|3570|3583.9|3571.9|3582|3570|9
1624610560000|2021-06-25 08:42:40|||||||||2
1624610570000|2021-06-25 08:42:50|3581.9|3569.9|3582|3570|3582|3570|3581.9|3569.9|0
1624610580000|2021-06-25 08:43:00|3582.9|3570.9|3582.9|3570.9|3582.9|3570.9|3582.4|3570.4|2
1624610590000|2021-06-25 08:43:10|3582.5|3570.5|3582.9|3570.9|3582.9|3570.9|3582.5|3570.5|0
1624610600000|2021-06-25 08:43:20|3582.4|3570.4|3583|3571|3583|3571|3582.4|3570.4|0
1624610610000|2021-06-25 08:43:30|3582.9|3570.9|3584|3572|3584|3572|3582.9|3570.9|0
1624610620000|2021-06-25 08:43:40|3584.5|3572.5|3586|3574|3586|3574|3584.5|3572.5|0
1624610640000|2021-06-25 08:44:00|3586.4|3574.4|3587|3575|3587|3575|3586.4|3574.4|0
1624610650000|2021-06-25 08:44:10|3586.5|3574.5|3585|3573|3586.5|3574.5|3585|3573|0
1624610660000|2021-06-25 08:44:20|3585.4|3573.4|3585.5|3573.5|3586|3574|3585.4|3573.4|0
1624610680000|2021-06-25 08:44:40|3585.9|3573.9|3586|3574|3586|3574|3585.9|3573.9|0
1624610690000|2021-06-25 08:44:50|3586.5|3574.5|3586.9|3574.9|3587|3575|3586.5|3574.5|0
1624610700000|2021-06-25 08:45:00|3586.5|3574.5|3584.9|3572.9|3586.5|3574.5|3584.9|3572.9|0
1624610720000|2021-06-25 08:45:20|3584.4|3572.4|3583.9|3571.9|3584.4|3572.4|3583.9|3571.9|10
1624610730000|2021-06-25 08:45:30|3584.4|3572.4|3584.9|3572.9|3585.4|3573.4|3584.4|3572.4|0
1624610740000|2021-06-25 08:45:40|3584.4|3572.4|3583.9|3571.9|3584.4|3572.4|3583.9|3571.9|1
1624610750000|2021-06-25 08:45:50|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|0
1624610760000|2021-06-25 08:46:00|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.4|3572.4|0
1624610790000|2021-06-25 08:46:30|3585.4|3573.4|3582.9|3570.9|3585.4|3573.4|3582.9|3570.9|3
1624610800000|2021-06-25 08:46:40|3582.4|3570.4|3581.9|3569.9|3582.4|3570.4|3581.9|3569.9|9
1624610810000|2021-06-25 08:46:50|3582.4|3570.4|3580.9|3568.9|3582.4|3570.4|3580.9|3568.9|7
1624610820000|2021-06-25 08:47:00|3581.4|3569.4|3580.9|3568.9|3581.4|3569.4|3580.4|3568.4|7
1624610830000|2021-06-25 08:47:10|3580.4|3568.4|3581.4|3569.4|3581.4|3569.4|3580.4|3568.4|2
1624610840000|2021-06-25 08:47:20|3580.4|3568.4|3582.4|3570.4|3582.4|3570.4|3580.4|3568.4|1
1624610860000|2021-06-25 08:47:40|3581.9|3569.9|3582.9|3570.9|3582.9|3570.9|3581.4|3569.4|0
1624610870000|2021-06-25 08:47:50|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|1
1624610880000|2021-06-25 08:48:00|3581.9|3569.9|3581.9|3569.9|3581.9|3569.9|3581.9|3569.9|0
1624610900000|2021-06-25 08:48:20|3580.9|3568.9|3581.9|3569.9|3581.9|3569.9|3580.9|3568.9|1
1624610910000|2021-06-25 08:48:30|3582.4|3570.4|3581.9|3569.9|3582.4|3570.4|3581.4|3569.4|0
1624610930000|2021-06-25 08:48:50|3583.4|3571.4|3584.9|3572.9|3584.9|3572.9|3583.4|3571.4|0
1624610940000|2021-06-25 08:49:00|3585.4|3573.4|3584.4|3572.4|3586.4|3574.4|3584.4|3572.4|0
1624610950000|2021-06-25 08:49:10|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|0
1624610960000|2021-06-25 08:49:20|3583.4|3571.4|3584.4|3572.4|3584.4|3572.4|3583.4|3571.4|10
1624610970000|2021-06-25 08:49:30|||||||||10
1624610980000|2021-06-25 08:49:40|3583.9|3571.9|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1624610990000|2021-06-25 08:49:50|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.4|3572.4|2
1624611000000|2021-06-25 08:50:00|3585.4|3573.4|3587.4|3575.4|3587.4|3575.4|3585.4|3573.4|0
1624611010000|2021-06-25 08:50:10|3585.4|3573.4|3585.9|3573.9|3586.4|3574.4|3585.4|3573.4|1
1624611020000|2021-06-25 08:50:20|3585.4|3573.4|3585.9|3573.9|3585.9|3573.9|3585.4|3573.4|0
1624611030000|2021-06-25 08:50:30|3585.4|3573.4|3584.9|3572.9|3585.4|3573.4|3584.9|3572.9|0
1624611040000|2021-06-25 08:50:40|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3584.9|3572.9|0
1624611050000|2021-06-25 08:50:50|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.4|3572.4|0
1624611060000|2021-06-25 08:51:00|3583.9|3571.9|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1624611070000|2021-06-25 08:51:10|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|0
1624611080000|2021-06-25 08:51:20|3584.4|3572.4|3583.9|3571.9|3584.4|3572.4|3583.9|3571.9|0
1624611090000|2021-06-25 08:51:30|3583.4|3571.4|3582.4|3570.4|3583.9|3571.9|3582.4|3570.4|1
1624611100000|2021-06-25 08:51:40|3581.9|3569.9|3581.9|3569.9|3581.9|3569.9|3581.9|3569.9|0
1624611110000|2021-06-25 08:51:50|3582.4|3570.4|3581.9|3569.9|3582.4|3570.4|3581.9|3569.9|0
1624611120000|2021-06-25 08:52:00|3582.4|3570.4|3582.4|3570.4|3582.9|3570.9|3582.4|3570.4|1
1624611130000|2021-06-25 08:52:10|3582.9|3570.9|3583.4|3571.4|3583.4|3571.4|3582.4|3570.4|0
1624611140000|2021-06-25 08:52:20|3582.9|3570.9|3583.9|3571.9|3583.9|3571.9|3582.9|3570.9|0
1624611150000|2021-06-25 08:52:30|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|0
1624611160000|2021-06-25 08:52:40|3583.9|3571.9|3582.9|3570.9|3583.9|3571.9|3582.9|3570.9|0
1624611180000|2021-06-25 08:53:00|3583.9|3571.9|3582.4|3570.4|3583.9|3571.9|3582.4|3570.4|0
1624611190000|2021-06-25 08:53:10|3581.9|3569.9|3581.4|3569.4|3581.9|3569.9|3580.9|3568.9|0
1624611200000|2021-06-25 08:53:20|3580.9|3568.9|3579.9|3567.9|3580.9|3568.9|3579.9|3567.9|9
1624611210000|2021-06-25 08:53:30|3580.3|3568.3|3579.9|3567.9|3580.3|3568.3|3579.9|3567.9|1
1624611220000|2021-06-25 08:53:40|3575.9|3563.9|3573.4|3561.4|3575.9|3563.9|3573.4|3561.4|10
1624611230000|2021-06-25 08:53:50|3572.9|3560.9|3573.3|3561.3|3573.8|3561.8|3572.9|3560.9|1
1624611240000|2021-06-25 08:54:00|3572.9|3560.9|3572.8|3560.8|3572.9|3560.9|3572.8|3560.8|0
1624611250000|2021-06-25 08:54:10|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|0
1624611260000|2021-06-25 08:54:20|3574.3|3562.3|3573.9|3561.9|3574.3|3562.3|3573.9|3561.9|0
1624611280000|2021-06-25 08:54:40|3573.3|3561.3|3572.8|3560.8|3573.3|3561.3|3572.8|3560.8|1
1624611290000|2021-06-25 08:54:50|3571.4|3559.4|3570.9|3558.9|3571.4|3559.4|3569.9|3557.9|9
1624611300000|2021-06-25 08:55:00|3570.4|3558.4|3568.3|3556.3|3570.9|3558.9|3568.3|3556.3|0
1624611310000|2021-06-25 08:55:10|3569.3|3557.3|3569.8|3557.8|3570.3|3558.3|3569.3|3557.3|0
1624611320000|2021-06-25 08:55:20|3569.3|3557.3|3569.8|3557.8|3571.3|3559.3|3569.3|3557.3|11
1624611330000|2021-06-25 08:55:30|3570.3|3558.3|3570.8|3558.8|3571.3|3559.3|3570.3|3558.3|0
1624611340000|2021-06-25 08:55:40|3570.9|3558.9|3571.3|3559.3|3571.3|3559.3|3570.9|3558.9|10
1624611350000|2021-06-25 08:55:50|3571.8|3559.8|3572.8|3560.8|3572.8|3560.8|3571.8|3559.8|10
1624611360000|2021-06-25 08:56:00|3573.3|3561.3|3573.8|3561.8|3573.8|3561.8|3573.3|3561.3|1
1624611370000|2021-06-25 08:56:10|3573.4|3561.4|3571.3|3559.3|3573.4|3561.4|3571.3|3559.3|0
1624611380000|2021-06-25 08:56:20|3570.9|3558.9|3570.8|3558.8|3570.9|3558.9|3570.8|3558.8|0
1624611390000|2021-06-25 08:56:30|3571.3|3559.3|3572.3|3560.3|3572.3|3560.3|3570.8|3558.8|0
1624611400000|2021-06-25 08:56:40|3571.8|3559.8|3571.8|3559.8|3571.8|3559.8|3571.8|3559.8|0
1624611410000|2021-06-25 08:56:50|3572.3|3560.3|3572.8|3560.8|3572.8|3560.8|3571.8|3559.8|4
1624611420000|2021-06-25 08:57:00|3572.2|3560.2|3572.2|3560.2|3572.2|3560.2|3572.2|3560.2|10
1624611430000|2021-06-25 08:57:10|3573.7|3561.7|3571.8|3559.8|3573.7|3561.7|3571.8|3559.8|13
1624611440000|2021-06-25 08:57:20|3571.3|3559.3|3571.3|3559.3|3571.3|3559.3|3571.3|3559.3|13
1624611450000|2021-06-25 08:57:30|3571.2|3559.2|3570.7|3558.7|3571.3|3559.3|3570.7|3558.7|4
1624611460000|2021-06-25 08:57:40|3571.7|3559.7|3572.3|3560.3|3572.3|3560.3|3571.7|3559.7|11
1624611470000|2021-06-25 08:57:50|3571.8|3559.8|3569.3|3557.3|3571.8|3559.8|3568.8|3556.8|11
1624611480000|2021-06-25 08:58:00|3569.8|3557.8|3567.3|3555.3|3569.8|3557.8|3565.3|3553.3|1
1624611490000|2021-06-25 08:58:10|3566.8|3554.8|3567.8|3555.8|3567.8|3555.8|3566.8|3554.8|0
1624611500000|2021-06-25 08:58:20|3567.3|3555.3|3567.3|3555.3|3567.3|3555.3|3566.3|3554.3|0
1624611510000|2021-06-25 08:58:30|3566.8|3554.8|3567.8|3555.8|3567.8|3555.8|3566.8|3554.8|0
1624611520000|2021-06-25 08:58:40|3567.3|3555.3|3567.3|3555.3|3567.3|3555.3|3567.3|3555.3|0
1624611530000|2021-06-25 08:58:50|3567.8|3555.8|3569.8|3557.8|3569.8|3557.8|3567.8|3555.8|1
1624611540000|2021-06-25 08:59:00|3570.3|3558.3|3571.8|3559.8|3572.3|3560.3|3570.3|3558.3|0
1624611550000|2021-06-25 08:59:10|3571.3|3559.3|3571.8|3559.8|3572.3|3560.3|3571.3|3559.3|0
1624611560000|2021-06-25 08:59:20|3572.3|3560.3|3573.3|3561.3|3573.3|3561.3|3572.3|3560.3|0
1624611570000|2021-06-25 08:59:30|3572.8|3560.8|3573.8|3561.8|3573.8|3561.8|3572.8|3560.8|0
1624611580000|2021-06-25 08:59:40|3571.8|3559.8|3572.2|3560.2|3572.2|3560.2|3571.3|3559.3|1
1624611590000|2021-06-25 08:59:50|3572.3|3560.3|3571.7|3559.7|3572.3|3560.3|3571.7|3559.7|11
1624611600000|2021-06-25 09:00:00|3570.3|3558.3|3569.8|3557.8|3570.8|3558.8|3569.8|3557.8|14
1624611610000|2021-06-25 09:00:10|3570.3|3558.3|3570.3|3558.3|3570.3|3558.3|3570.3|3558.3|0
1624611620000|2021-06-25 09:00:20|3570.8|3558.8|3572.8|3560.8|3573.3|3561.3|3570.8|3558.8|1
1624611630000|2021-06-25 09:00:30|3571.9|3559.9|3571.3|3559.3|3572.3|3560.3|3571.3|3559.3|0
1624611640000|2021-06-25 09:00:40|3570.8|3558.8|3571.3|3559.3|3571.3|3559.3|3570.8|3558.8|0
1624611650000|2021-06-25 09:00:50|3570.8|3558.8|3570.8|3558.8|3570.8|3558.8|3570.8|3558.8|0
1624611670000|2021-06-25 09:01:10|3570.3|3558.3|3570.8|3558.8|3570.8|3558.8|3570.3|3558.3|2
1624611680000|2021-06-25 09:01:20|3570.3|3558.3|3571.3|3559.3|3571.3|3559.3|3570.3|3558.3|0
1624611710000|2021-06-25 09:01:50|||||||||3
1624611720000|2021-06-25 09:02:00|||||||||1
1624611730000|2021-06-25 09:02:10|3571.7|3559.7|3571.7|3559.7|3571.7|3559.7|3571.7|3559.7|3
1624611740000|2021-06-25 09:02:20|||||||||8
1624611750000|2021-06-25 09:02:30|3570.8|3558.8|3570.8|3558.8|3570.8|3558.8|3570.8|3558.8|1
1624611760000|2021-06-25 09:02:40|3571.8|3559.8|3572.3|3560.3|3572.3|3560.3|3571.8|3559.8|0
1624611770000|2021-06-25 09:02:50|3572.7|3560.7|3572.8|3560.8|3572.8|3560.8|3572.7|3560.7|0
1624611780000|2021-06-25 09:03:00|3572.3|3560.3|3573.7|3561.7|3573.7|3561.7|3572.3|3560.3|0
1624611790000|2021-06-25 09:03:10|||||||||10
1624611800000|2021-06-25 09:03:20|3574.3|3562.3|3574.8|3562.8|3575.7|3563.7|3574.3|3562.3|10
1624611810000|2021-06-25 09:03:30|3575.2|3563.2|3575.3|3563.3|3575.3|3563.3|3575.2|3563.2|0
1624611830000|2021-06-25 09:03:50|3575.8|3563.8|3576.3|3564.3|3576.8|3564.8|3575.8|3563.8|1
1624611840000|2021-06-25 09:04:00|3577.7|3565.7|3577.8|3565.8|3577.8|3565.8|3577.7|3565.7|3
1624611850000|2021-06-25 09:04:10|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|5
1624611860000|2021-06-25 09:04:20|||||||||8
1624611870000|2021-06-25 09:04:30|3579.2|3567.2|3578.7|3566.7|3579.3|3567.3|3578.7|3566.7|3
1624611880000|2021-06-25 09:04:40|3579.2|3567.2|3578.7|3566.7|3579.2|3567.2|3578.7|3566.7|0
1624611890000|2021-06-25 09:04:50|||||||||3
1624611900000|2021-06-25 09:05:00|3577.3|3565.3|3576.3|3564.3|3578.2|3566.2|3576.3|3564.3|1
1624611910000|2021-06-25 09:05:10|3575.8|3563.8|3576.7|3564.7|3576.7|3564.7|3575.8|3563.8|4
1624611920000|2021-06-25 09:05:20|3576.2|3564.2|3577.2|3565.2|3577.2|3565.2|3575.7|3563.7|0
1624611940000|2021-06-25 09:05:40|3576.7|3564.7|3576.7|3564.7|3577.2|3565.2|3576.7|3564.7|0
1624611950000|2021-06-25 09:05:50|3576.2|3564.2|3576.7|3564.7|3576.7|3564.7|3576.2|3564.2|0
1624611960000|2021-06-25 09:06:00|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|0
1624611970000|2021-06-25 09:06:10|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|0
1624611980000|2021-06-25 09:06:20|3574.7|3562.7|3574.7|3562.7|3575.2|3563.2|3574.7|3562.7|16
1624611990000|2021-06-25 09:06:30|3575.2|3563.2|3576.2|3564.2|3576.2|3564.2|3575.2|3563.2|7
1624612000000|2021-06-25 09:06:40|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|8
1624612010000|2021-06-25 09:06:50|3576.2|3564.2|3578.8|3566.8|3578.8|3566.8|3576.2|3564.2|6
1624612020000|2021-06-25 09:07:00|3579.7|3567.7|3580.3|3568.3|3583.2|3568.3|3579.7|3567.2|12
1624612030000|2021-06-25 09:07:10|3580.8|3568.8|3580.3|3568.3|3580.8|3568.8|3579.8|3567.8|0
1624612040000|2021-06-25 09:07:20|3580.7|3568.7|3580.3|3568.3|3580.8|3568.8|3580.3|3568.3|0
1624612050000|2021-06-25 09:07:30|3579.8|3567.8|3578.7|3566.7|3579.8|3567.8|3577.3|3565.3|1
1624612060000|2021-06-25 09:07:40|3577.8|3565.8|3578.2|3566.2|3578.2|3566.2|3577.7|3565.7|1
1624612070000|2021-06-25 09:07:50|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|0
1624612080000|2021-06-25 09:08:00|3579.2|3567.2|3579.7|3567.7|3579.7|3567.7|3579.2|3567.2|0
1624612090000|2021-06-25 09:08:10|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624612110000|2021-06-25 09:08:30|3580.3|3568.3|3581.8|3569.8|3581.8|3569.8|3580.3|3568.3|0
1624612120000|2021-06-25 09:08:40|3582.3|3570.3|3583.2|3571.2|3583.2|3571.2|3582.3|3570.3|0
1624612130000|2021-06-25 09:08:50|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|0
1624612140000|2021-06-25 09:09:00|3583.2|3571.2|3581.7|3569.7|3583.2|3571.2|3581.7|3569.7|1
1624612150000|2021-06-25 09:09:10|3579.3|3567.3|3579.8|3567.8|3580.2|3568.2|3579.3|3567.3|1
1624612160000|2021-06-25 09:09:20|3579.3|3567.3|3581.3|3569.3|3581.7|3569.7|3579.3|3567.3|0
1624612170000|2021-06-25 09:09:30|3582.2|3570.2|3582.2|3570.2|3582.2|3570.2|3582.2|3570.2|4
1624612180000|2021-06-25 09:09:40|||||||||3
1624612190000|2021-06-25 09:09:50|||||||||3
1624612210000|2021-06-25 09:10:10|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|0
1624612220000|2021-06-25 09:10:20|3582.2|3570.2|3582.7|3570.7|3583.2|3571.2|3582.2|3570.2|4
1624612230000|2021-06-25 09:10:30|3583.2|3571.2|3585.7|3573.7|3586.8|3574.8|3583.2|3571.2|14
1624612240000|2021-06-25 09:10:40|3586.7|3574.7|3586.2|3574.2|3587.7|3575.7|3586.2|3574.2|10
1624612250000|2021-06-25 09:10:50|3586.7|3574.7|3586.2|3574.2|3587.2|3575.2|3585.7|3573.7|0
1624612260000|2021-06-25 09:11:00|3585.7|3573.7|3587.2|3575.2|3587.2|3575.2|3585.7|3573.7|0
1624612270000|2021-06-25 09:11:10|3587.7|3575.7|3583.7|3571.7|3588.7|3576.7|3583.7|3571.7|0
1624612280000|2021-06-25 09:11:20|3584.2|3572.2|3585.2|3573.2|3586.6|3574.6|3584.2|3572.2|0
1624612290000|2021-06-25 09:11:30|3586.6|3574.6|3586.2|3574.2|3586.6|3574.6|3585.2|3573.2|1
1624612300000|2021-06-25 09:11:40|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|3585.2|3573.2|0
1624612310000|2021-06-25 09:11:50|3585.2|3573.2|3583.2|3571.2|3585.7|3573.7|3582.2|3570.2|1
1624612320000|2021-06-25 09:12:00|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.2|3568.2|1
1624612330000|2021-06-25 09:12:10|3580.2|3568.2|3576.3|3564.3|3581.2|3569.2|3574.8|3562.8|12
1624612340000|2021-06-25 09:12:20|3576.2|3564.2|3576.8|3564.8|3577.8|3565.8|3575.3|3563.3|2
1624612350000|2021-06-25 09:12:30|3575.8|3563.8|3577.2|3565.2|3577.8|3565.8|3575.8|3563.8|0
1624612360000|2021-06-25 09:12:40|3577.7|3565.7|3578.7|3566.7|3578.7|3566.7|3577.7|3565.7|0
1624612370000|2021-06-25 09:12:50|3579.2|3567.2|3580.7|3568.7|3580.7|3568.7|3579.2|3567.2|0
1624612380000|2021-06-25 09:13:00|3581.2|3569.2|3582.2|3570.2|3582.7|3570.7|3581.2|3569.2|0
1624612390000|2021-06-25 09:13:10|3581.7|3569.7|3578.2|3566.2|3582.7|3570.7|3578.2|3566.2|0
1624612400000|2021-06-25 09:13:20|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|0
1624612410000|2021-06-25 09:13:30|3578.8|3566.8|3578.7|3566.7|3578.8|3566.8|3578.7|3566.7|0
1624612420000|2021-06-25 09:13:40|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|0
1624612440000|2021-06-25 09:14:00|3578.7|3566.7|3579.8|3567.8|3580.2|3568.2|3578.7|3566.7|12
1624612450000|2021-06-25 09:14:10|3579.3|3567.3|3579.8|3567.8|3580.3|3568.3|3579.3|3567.3|0
1624612470000|2021-06-25 09:14:30|||||||||10
1624612480000|2021-06-25 09:14:40|3580.3|3568.3|3579.8|3567.8|3580.3|3568.3|3579.8|3567.8|0
1624612490000|2021-06-25 09:14:50|3579.3|3567.3|3577.8|3565.8|3579.3|3567.3|3577.8|3565.8|1
1624612500000|2021-06-25 09:15:00|||||||||1
1624612510000|2021-06-25 09:15:10|3577.3|3565.3|3576.8|3564.8|3577.3|3565.3|3576.3|3564.3|0
1624612520000|2021-06-25 09:15:20|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|0
1624612530000|2021-06-25 09:15:30|3578.3|3566.3|3576.3|3564.3|3578.3|3566.3|3576.3|3564.3|0
1624612540000|2021-06-25 09:15:40|3575.8|3563.8|3571.7|3559.7|3575.8|3563.8|3571.7|3559.7|8
1624612550000|2021-06-25 09:15:50|3572.6|3560.6|3572.7|3560.7|3573.7|3561.7|3571.3|3559.3|0
1624612560000|2021-06-25 09:16:00|3573.7|3561.7|3574.2|3562.2|3574.7|3562.7|3573.7|3561.7|0
1624612570000|2021-06-25 09:16:10|3574.7|3562.7|3575.2|3563.2|3575.2|3563.2|3574.7|3562.7|0
1624612590000|2021-06-25 09:16:30|3574.8|3562.8|3574.2|3562.2|3574.8|3562.8|3574.2|3562.2|0
1624612600000|2021-06-25 09:16:40|3573.8|3561.8|3573.7|3561.7|3573.8|3561.8|3573.7|3561.7|0
1624612610000|2021-06-25 09:16:50|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|0
1624612620000|2021-06-25 09:17:00|3573.8|3561.8|3574.2|3562.2|3575.2|3563.2|3573.2|3561.2|0
1624612630000|2021-06-25 09:17:10|3573.2|3561.2|3573.2|3561.2|3573.2|3561.2|3573.2|3561.2|0
1624612640000|2021-06-25 09:17:20|3574.2|3562.2|3574.8|3562.8|3574.8|3562.8|3574.2|3562.2|0
1624612650000|2021-06-25 09:17:30|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|0
1624612660000|2021-06-25 09:17:40|3575.3|3563.3|3575.3|3563.3|3575.3|3563.3|3575.3|3563.3|0
1624612670000|2021-06-25 09:17:50|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|0
1624612690000|2021-06-25 09:18:10|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3575.2|3563.2|0
1624612700000|2021-06-25 09:18:20|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|0
1624612720000|2021-06-25 09:18:40|3575.8|3563.8|3575.8|3563.8|3575.8|3563.8|3575.8|3563.8|0
1624612730000|2021-06-25 09:18:50|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|0
1624612740000|2021-06-25 09:19:00|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|1
1624612750000|2021-06-25 09:19:10|||||||||15
1624612760000|2021-06-25 09:19:20|3576.3|3564.3|3576.7|3564.7|3576.7|3564.7|3576.3|3564.3|3
1624612770000|2021-06-25 09:19:30|3578.6|3566.6|3579.2|3567.2|3579.2|3567.2|3578.2|3566.2|5
1624612780000|2021-06-25 09:19:40|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|0
1624612790000|2021-06-25 09:19:50|3580.2|3568.2|3579.2|3567.2|3580.2|3568.2|3579.2|3567.2|1
1624612800000|2021-06-25 09:20:00|3578.7|3566.7|3579.7|3567.7|3579.7|3567.7|3578.7|3566.7|1
1624612810000|2021-06-25 09:20:10|3579.2|3567.2|3577.8|3565.8|3579.2|3567.2|3577.8|3565.8|2
1624612820000|2021-06-25 09:20:20|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|0
1624612830000|2021-06-25 09:20:30|3576.8|3564.8|3575.7|3563.7|3576.8|3564.8|3575.7|3563.7|1
1624612840000|2021-06-25 09:20:40|3576.2|3564.2|3576.7|3564.7|3576.7|3564.7|3576.2|3564.2|0
1624612850000|2021-06-25 09:20:50|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3575.2|3563.2|0
1624612870000|2021-06-25 09:21:10|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3574.7|3562.7|0
1624612880000|2021-06-25 09:21:20|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3575.2|3563.2|0
1624612890000|2021-06-25 09:21:30|3575.7|3563.7|3578.2|3566.2|3578.2|3566.2|3575.7|3563.7|0
1624612910000|2021-06-25 09:21:50|3578.7|3566.7|3579.7|3567.7|3579.7|3567.7|3578.7|3566.7|0
1624612920000|2021-06-25 09:22:00|3579.2|3567.2|3578.7|3566.7|3579.2|3567.2|3578.2|3566.2|0
1624612930000|2021-06-25 09:22:10|3578.3|3566.3|3577.7|3565.7|3578.3|3566.3|3577.7|3565.7|0
1624612940000|2021-06-25 09:22:20|3578.2|3566.2|3578.7|3566.7|3578.7|3566.7|3578.2|3566.2|0
1624612950000|2021-06-25 09:22:30|3581.3|3569.3|3582.2|3570.2|3582.8|3570.8|3581.3|3569.3|5
1624612960000|2021-06-25 09:22:40|3581.8|3569.8|3580.2|3568.2|3582.2|3570.2|3580.2|3568.2|3
1624612970000|2021-06-25 09:22:50|3579.7|3567.7|3579.8|3567.8|3581.2|3569.2|3579.7|3567.7|0
1624612980000|2021-06-25 09:23:00|3580.3|3568.3|3579.8|3567.8|3580.3|3568.3|3579.8|3567.8|0
1624612990000|2021-06-25 09:23:10|3580.2|3568.2|3580.7|3568.7|3580.8|3568.8|3580.2|3568.2|0
1624613000000|2021-06-25 09:23:20|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|0
1624613010000|2021-06-25 09:23:30|3580.2|3568.2|3581.2|3569.2|3581.2|3569.2|3580.2|3568.2|0
1624613020000|2021-06-25 09:23:40|3580.7|3568.7|3579.7|3567.7|3580.7|3568.7|3579.7|3567.7|1
1624613030000|2021-06-25 09:23:50|3580.2|3568.2|3579.7|3567.7|3580.2|3568.2|3579.7|3567.7|0
1624613070000|2021-06-25 09:24:30|3579.2|3567.2|3578.7|3566.7|3579.2|3567.2|3578.7|3566.7|0
1624613100000|2021-06-25 09:25:00|3579.2|3567.2|3580.1|3568.1|3580.1|3568.1|3579.1|3567.1|5
1624613110000|2021-06-25 09:25:10|3579.7|3567.7|3580.2|3568.2|3580.2|3568.2|3579.7|3567.7|0
1624613140000|2021-06-25 09:25:40|3580.7|3568.7|3581.7|3569.7|3581.7|3569.7|3580.7|3568.7|1
1624613150000|2021-06-25 09:25:50|3581.3|3569.3|3581.8|3569.8|3582.7|3570.7|3580.8|3568.8|4
1624613160000|2021-06-25 09:26:00|3582.3|3570.3|3582.3|3570.3|3582.8|3570.8|3582.3|3570.3|0
1624613170000|2021-06-25 09:26:10|3582.8|3570.8|3581.3|3569.3|3582.8|3570.8|3581.3|3569.3|0
1624613180000|2021-06-25 09:26:20|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|0
1624613200000|2021-06-25 09:26:40|3581.3|3569.3|3580.7|3568.7|3581.3|3569.3|3580.7|3568.7|0
1624613210000|2021-06-25 09:26:50|3580.3|3568.3|3581.2|3569.2|3581.3|3569.3|3580.3|3568.3|0
1624613220000|2021-06-25 09:27:00|3581.7|3569.7|3581.2|3569.2|3581.7|3569.7|3581.2|3569.2|0
1624613230000|2021-06-25 09:27:10|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|0
1624613240000|2021-06-25 09:27:20|3581.8|3569.8|3581.8|3569.8|3581.8|3569.8|3581.8|3569.8|0
1624613250000|2021-06-25 09:27:30|3582.2|3570.2|3581.8|3569.8|3582.2|3570.2|3581.8|3569.8|0
1624613280000|2021-06-25 09:28:00|3581.7|3569.7|3580.7|3568.7|3581.7|3569.7|3580.7|3568.7|0
1624613290000|2021-06-25 09:28:10|3579.8|3567.8|3580.8|3568.8|3581.1|3569.1|3579.2|3567.2|0
1624613300000|2021-06-25 09:28:20|3579.8|3567.8|3579.7|3567.7|3579.8|3567.8|3579.7|3567.7|0
1624613310000|2021-06-25 09:28:30|3579.2|3567.2|3579.3|3567.3|3579.3|3567.3|3579.2|3567.2|0
1624613320000|2021-06-25 09:28:40|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3578.7|3566.7|0
1624613330000|2021-06-25 09:28:50|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|0
1624613340000|2021-06-25 09:29:00|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|0
1624613350000|2021-06-25 09:29:10|3578.3|3566.3|3578.7|3566.7|3578.8|3566.8|3578.3|3566.3|0
1624613360000|2021-06-25 09:29:20|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|2
1624613370000|2021-06-25 09:29:30|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|0
1624613380000|2021-06-25 09:29:40|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|0
1624613390000|2021-06-25 09:29:50|3578.8|3566.8|3579.8|3567.8|3579.8|3567.8|3578.8|3566.8|2
1624613400000|2021-06-25 09:30:00|3579.3|3567.3|3578.8|3566.8|3579.3|3567.3|3578.8|3566.8|1
1624613410000|2021-06-25 09:30:10|3579.3|3567.3|3579.8|3567.8|3579.8|3567.8|3579.3|3567.3|2
1624613420000|2021-06-25 09:30:20|||||||||2
1624613440000|2021-06-25 09:30:40|3580.7|3568.7|3581.3|3569.3|3581.3|3569.3|3580.7|3568.7|3
1624613450000|2021-06-25 09:30:50|3580.8|3568.8|3581.8|3569.8|3581.8|3569.8|3580.8|3568.8|0
1624613480000|2021-06-25 09:31:20|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|0
1624613490000|2021-06-25 09:31:30|3579.8|3567.8|3580.3|3568.3|3580.3|3568.3|3579.8|3567.8|0
1624613550000|2021-06-25 09:32:30|3579.3|3567.3|3578.8|3566.8|3579.3|3567.3|3578.8|3566.8|0
1624613560000|2021-06-25 09:32:40|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|0
1624613570000|2021-06-25 09:32:50|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|0
1624613580000|2021-06-25 09:33:00|3576.8|3564.8|3576.8|3564.8|3576.8|3564.8|3576.7|3564.7|0
1624613600000|2021-06-25 09:33:20|3578.2|3566.2|3578.3|3566.3|3579.3|3567.3|3577.8|3565.8|3
1624613610000|2021-06-25 09:33:30|3578.8|3566.8|3578.3|3566.3|3578.8|3566.8|3578.3|3566.3|0
1624613620000|2021-06-25 09:33:40|3577.8|3565.8|3576.8|3564.8|3577.8|3565.8|3576.3|3564.3|1
1624613630000|2021-06-25 09:33:50|3575.8|3563.8|3575.3|3563.3|3576.3|3564.3|3575.3|3563.3|1
1624613640000|2021-06-25 09:34:00|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|0
1624613650000|2021-06-25 09:34:10|3575.3|3563.3|3575.3|3563.3|3575.3|3563.3|3574.4|3562.4|1
1624613660000|2021-06-25 09:34:20|3574.8|3562.8|3574.8|3562.8|3575.3|3563.3|3574.8|3562.8|0
1624613670000|2021-06-25 09:34:30|3574.3|3562.3|3573.8|3561.8|3574.3|3562.3|3572.8|3560.8|1
1624613690000|2021-06-25 09:34:50|3573.3|3561.3|3573.3|3561.3|3573.3|3561.3|3573.3|3561.3|0
1624613700000|2021-06-25 09:35:00|3573.8|3561.8|3573.3|3561.3|3573.8|3561.8|3573.3|3561.3|0
1624613710000|2021-06-25 09:35:10|3573.8|3561.8|3573.8|3561.8|3573.8|3561.8|3573.8|3561.8|0
1624613720000|2021-06-25 09:35:20|3574.3|3562.3|3573.7|3561.7|3574.3|3562.3|3573.7|3561.7|5
1624613730000|2021-06-25 09:35:30|3572.8|3560.8|3571.8|3559.8|3572.8|3560.8|3571.3|3559.3|14
1624613740000|2021-06-25 09:35:40|3571.3|3559.3|3572.3|3560.3|3572.3|3560.3|3571.3|3559.3|3
1624613750000|2021-06-25 09:35:50|3572.7|3560.7|3571.8|3559.8|3572.8|3560.8|3571.3|3559.3|0
1624613760000|2021-06-25 09:36:00|3572.3|3560.3|3571.8|3559.8|3572.3|3560.3|3571.3|3559.3|4
1624613770000|2021-06-25 09:36:10|3571.3|3559.3|3571.8|3559.8|3571.8|3559.8|3571.3|3559.3|0
1624613780000|2021-06-25 09:36:20|3572.3|3560.3|3571.8|3559.8|3572.3|3560.3|3571.8|3559.8|0
1624613790000|2021-06-25 09:36:30|3572.3|3560.3|3572.3|3560.3|3572.3|3560.3|3572.3|3560.3|1
1624613800000|2021-06-25 09:36:40|3573.2|3561.2|3574.3|3562.3|3574.3|3562.3|3573.2|3561.2|1
1624613810000|2021-06-25 09:36:50|3573.8|3561.8|3575.2|3563.2|3575.2|3563.2|3573.8|3561.8|0
1624613820000|2021-06-25 09:37:00|3576.2|3564.2|3577.8|3565.8|3577.8|3565.8|3576.2|3564.2|3
1624613830000|2021-06-25 09:37:10|3578.2|3566.2|3579.8|3567.8|3579.8|3567.8|3578.2|3566.2|1
1624613840000|2021-06-25 09:37:20|3580.8|3568.8|3579.7|3567.7|3580.8|3568.8|3579.7|3567.7|0
1624613850000|2021-06-25 09:37:30|3579.3|3567.3|3579.2|3567.2|3579.3|3567.3|3579.2|3567.2|0
1624613860000|2021-06-25 09:37:40|3578.8|3566.8|3579.8|3567.8|3579.8|3567.8|3578.2|3566.2|0
1624613870000|2021-06-25 09:37:50|3580.7|3568.7|3580.8|3568.8|3580.8|3568.8|3580.7|3568.7|16
1624613880000|2021-06-25 09:38:00|3581.8|3569.8|3581.8|3569.8|3581.8|3569.8|3581.8|3569.8|3
1624613890000|2021-06-25 09:38:10|3581.3|3569.3|3579.7|3567.7|3581.3|3569.3|3579.7|3567.7|0
1624613900000|2021-06-25 09:38:20|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624613910000|2021-06-25 09:38:30|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|0
1624613920000|2021-06-25 09:38:40|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|1
1624613930000|2021-06-25 09:38:50|3580.7|3568.7|3581.3|3569.3|3581.3|3569.3|3580.7|3568.7|0
1624613940000|2021-06-25 09:39:00|3581.8|3569.8|3585.2|3573.2|3585.8|3573.8|3581.8|3569.8|25
1624613950000|2021-06-25 09:39:10|3585.3|3573.3|3585.8|3573.8|3585.8|3573.8|3585.3|3573.3|1
1624613960000|2021-06-25 09:39:20|3586.3|3574.3|3588.2|3576.2|3588.8|3576.8|3585.8|3573.8|9
1624613970000|2021-06-25 09:39:30|3587.7|3575.7|3586.7|3574.7|3587.7|3575.7|3586.7|3574.7|1
1624613980000|2021-06-25 09:39:40|3587.7|3575.7|3589.2|3577.2|3589.2|3577.2|3587.7|3575.7|0
1624613990000|2021-06-25 09:39:50|3589.7|3577.7|3589.1|3577.1|3589.7|3577.7|3588.7|3576.7|0
1624614000000|2021-06-25 09:40:00|3589.2|3577.2|3589.1|3577.1|3589.7|3577.7|3588.7|3576.7|0
1624614010000|2021-06-25 09:40:10|3589.2|3577.2|3588.7|3576.7|3589.7|3577.7|3588.7|3576.7|0
1624614020000|2021-06-25 09:40:20|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|0
1624614030000|2021-06-25 09:40:30|3589.7|3577.7|3589.7|3577.7|3589.7|3577.7|3589.2|3577.2|0
1624614040000|2021-06-25 09:40:40|3590.2|3578.2|3589.2|3577.2|3590.2|3578.2|3589.2|3577.2|0
1624614050000|2021-06-25 09:40:50|3588.7|3576.7|3589.2|3577.2|3589.2|3577.2|3588.7|3576.7|0
1624614060000|2021-06-25 09:41:00|3590.7|3578.7|3588.7|3576.7|3590.7|3578.7|3588.7|3576.7|2
1624614070000|2021-06-25 09:41:10|3589.2|3577.2|3589.7|3577.7|3590.2|3578.2|3588.7|3576.7|0
1624614080000|2021-06-25 09:41:20|3590.1|3578.1|3588.7|3576.7|3590.2|3578.2|3588.7|3576.7|0
1624614090000|2021-06-25 09:41:30|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1624614100000|2021-06-25 09:41:40|3588.1|3576.1|3588.1|3576.1|3589.1|3577.1|3588.1|3576.1|10
1624614120000|2021-06-25 09:42:00|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|5
1624614130000|2021-06-25 09:42:10|3587.7|3575.7|3588.2|3576.2|3588.2|3576.2|3587.7|3575.7|0
1624614140000|2021-06-25 09:42:20|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|1
1624614150000|2021-06-25 09:42:30|3587.7|3575.7|3585.7|3573.7|3587.7|3575.7|3585.7|3573.7|3
1624614160000|2021-06-25 09:42:40|3585.2|3573.2|3584.7|3572.7|3585.2|3573.2|3584.7|3572.7|0
1624614170000|2021-06-25 09:42:50|3585.1|3573.1|3585.7|3573.7|3585.7|3573.7|3585.1|3573.1|4
1624614180000|2021-06-25 09:43:00|3586.1|3574.1|3586.1|3574.1|3586.1|3574.1|3586.1|3574.1|9
1624614200000|2021-06-25 09:43:20|3586.2|3574.2|3586.2|3574.2|3586.7|3574.7|3586.2|3574.2|3
1624614210000|2021-06-25 09:43:30|3585.7|3573.7|3586.2|3574.2|3586.2|3574.2|3585.7|3573.7|0
1624614220000|2021-06-25 09:43:40|3585.7|3573.7|3586.2|3574.2|3586.2|3574.2|3585.7|3573.7|0
1624614230000|2021-06-25 09:43:50|3585.2|3573.2|3586.2|3574.2|3586.2|3574.2|3585.2|3573.2|0
1624614240000|2021-06-25 09:44:00|3586.7|3574.7|3586.7|3574.7|3586.7|3574.7|3586.7|3574.7|3
1624614250000|2021-06-25 09:44:10|3587.2|3575.2|3586.7|3574.7|3587.2|3575.2|3586.7|3574.7|0
1624614260000|2021-06-25 09:44:20|3586.6|3574.6|3586.7|3574.7|3586.7|3574.7|3586.2|3574.2|0
1624614270000|2021-06-25 09:44:30|3586.6|3574.6|3586.6|3574.6|3586.6|3574.6|3586.6|3574.6|0
1624614280000|2021-06-25 09:44:40|3586.2|3574.2|3585.7|3573.7|3586.2|3574.2|3585.7|3573.7|2
1624614290000|2021-06-25 09:44:50|3586.2|3574.2|3586.2|3574.2|3586.2|3574.2|3586.2|3574.2|2
1624614300000|2021-06-25 09:45:00|3586.6|3574.6|3587.2|3575.2|3587.2|3575.2|3586.6|3574.6|1
1624614310000|2021-06-25 09:45:10|3586.7|3574.7|3587.2|3575.2|3587.2|3575.2|3586.7|3574.7|14
1624614320000|2021-06-25 09:45:20|3587.7|3575.7|3588.2|3576.2|3588.7|3576.7|3587.7|3575.7|20
1624614330000|2021-06-25 09:45:30|3589.2|3577.2|3589.2|3577.2|3589.7|3577.7|3589.2|3577.2|16
1624614340000|2021-06-25 09:45:40|3589.7|3577.7|3589.7|3577.7|3589.7|3577.7|3589.7|3577.7|2
1624614350000|2021-06-25 09:45:50|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|10
1624614360000|2021-06-25 09:46:00|3589.7|3577.7|3589.2|3577.2|3589.7|3577.7|3589.2|3577.2|6
1624614370000|2021-06-25 09:46:10|3589.7|3577.7|3588.7|3576.7|3589.7|3577.7|3588.7|3576.7|3
1624614380000|2021-06-25 09:46:20|3589.1|3577.1|3589.1|3577.1|3589.2|3577.2|3589.1|3577.1|0
1624614390000|2021-06-25 09:46:30|3589.7|3577.7|3589.2|3577.2|3589.7|3577.7|3589.2|3577.2|0
1624614400000|2021-06-25 09:46:40|3589.1|3577.1|3588.7|3576.7|3589.1|3577.1|3588.7|3576.7|1
1624614410000|2021-06-25 09:46:50|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|0
1624614420000|2021-06-25 09:47:00|3589.7|3577.7|3588.6|3576.6|3589.7|3577.7|3588.6|3576.6|10
1624614430000|2021-06-25 09:47:10|||||||||7
1624614440000|2021-06-25 09:47:20|||||||||12
1624614450000|2021-06-25 09:47:30|3589.1|3577.1|3589.2|3577.2|3589.2|3577.2|3589.1|3577.1|0
1624614460000|2021-06-25 09:47:40|3589.1|3577.1|3588.1|3576.1|3589.2|3577.2|3588.1|3576.1|2
1624614470000|2021-06-25 09:47:50|||||||||6
1624614480000|2021-06-25 09:48:00|3587.6|3575.6|3588.6|3576.6|3588.6|3576.6|3585.1|3573.1|10
1624614490000|2021-06-25 09:48:10|3588.2|3576.2|3587.7|3575.7|3588.2|3576.2|3587.7|3575.7|20
1624614500000|2021-06-25 09:48:20|3588.1|3576.1|3588.6|3576.6|3589.1|3577.1|3588.1|3576.1|4
1624614520000|2021-06-25 09:48:40|3589.1|3577.1|3591.7|3579.7|3591.7|3579.7|3589.1|3577.1|5
1624614530000|2021-06-25 09:48:50|3592.2|3580.2|3593.7|3581.7|3593.7|3581.7|3592.2|3580.2|5
1624614540000|2021-06-25 09:49:00|3593.2|3581.2|3595.2|3583.2|3595.2|3583.2|3593.2|3581.2|12
1624614550000|2021-06-25 09:49:10|3595.7|3583.7|3595.7|3583.7|3598.2|3586.2|3595.2|3583.2|26
1624614560000|2021-06-25 09:49:20|3595.2|3583.2|3598.1|3586.1|3598.1|3586.1|3595.2|3583.2|5
1624614570000|2021-06-25 09:49:30|3597.6|3585.6|3598.6|3586.6|3598.6|3586.6|3597.6|3585.6|4
1624614580000|2021-06-25 09:49:40|3598.1|3586.1|3598.1|3586.1|3598.1|3586.1|3597.6|3585.6|2
1624614590000|2021-06-25 09:49:50|3598.6|3586.6|3598.6|3586.6|3598.6|3586.6|3598.1|3586.1|19
1624614600000|2021-06-25 09:50:00|3598.2|3586.2|3598.1|3586.1|3598.2|3586.2|3598.1|3586.1|2
1624614610000|2021-06-25 09:50:10|3598.6|3586.6|3599.1|3587.1|3599.1|3587.1|3598.1|3586.1|2
1624614620000|2021-06-25 09:50:20|3598.6|3586.6|3599.6|3587.6|3600.1|3588.1|3598.6|3586.6|21
1624614630000|2021-06-25 09:50:30|3600.1|3588.1|3598.6|3586.6|3600.1|3588.1|3598.6|3586.6|5
1624614640000|2021-06-25 09:50:40|3598.1|3586.1|3598.6|3586.6|3598.6|3586.6|3598.1|3586.1|0
1624614650000|2021-06-25 09:50:50|3598.1|3586.1|3599.1|3587.1|3599.1|3587.1|3598.1|3586.1|0
1624614660000|2021-06-25 09:51:00|||||||||5
1624614670000|2021-06-25 09:51:10|3600.5|3588.5|3600.5|3588.5|3600.6|3588.6|3600.5|3588.5|1
1624614680000|2021-06-25 09:51:20|3601.5|3589.5|3601.5|3589.5|3601.5|3589.5|3601.5|3589.5|25
1624614690000|2021-06-25 09:51:30|3600|3588|3600|3588|3600.1|3588.1|3599.5|3587.5|17
1624614700000|2021-06-25 09:51:40|3600.5|3588.5|3600.5|3588.5|3600.5|3588.5|3600.5|3588.5|0
1624614710000|2021-06-25 09:51:50|3601|3589|3601|3589|3601|3589|3601|3589|0
1624614720000|2021-06-25 09:52:00|3600.6|3588.6|3601.1|3589.1|3601.1|3589.1|3600.5|3588.5|4
1624614730000|2021-06-25 09:52:10|3601|3589|3602.9|3590.9|3602.9|3590.9|3601|3589|24
1624614740000|2021-06-25 09:52:20|3602.5|3590.5|3602.4|3590.4|3602.5|3590.5|3602.4|3590.4|5
1624614750000|2021-06-25 09:52:30|3603|3591|3603|3591|3603|3591|3603|3591|14
1624614760000|2021-06-25 09:52:40|3602.5|3590.5|3603|3591|3603|3591|3602.5|3590.5|21
1624614770000|2021-06-25 09:52:50|3603.5|3591.5|3604.4|3592.4|3604.4|3592.4|3603.5|3591.5|6
1624614780000|2021-06-25 09:53:00|3605.4|3593.4|3605.9|3593.9|3606.5|3594.5|3605|3593|16
1624614790000|2021-06-25 09:53:10|3607.4|3595.4|3607.4|3595.4|3607.4|3595.4|3607.4|3595.4|11
1624614800000|2021-06-25 09:53:20|3606|3594|3606|3594|3606|3594|3606|3594|14
1624614810000|2021-06-25 09:53:30|3605.5|3593.5|3604|3592|3605.5|3593.5|3603.5|3591.5|11
1624614820000|2021-06-25 09:53:40|3603.4|3591.4|3603.4|3591.4|3603.9|3591.9|3603.4|3591.4|0
1624614830000|2021-06-25 09:53:50|3603.5|3591.5|3605|3593|3605|3593|3603.5|3591.5|0
1624614840000|2021-06-25 09:54:00|3604.5|3592.5|3605|3593|3605|3593|3604.5|3592.5|0
1624614850000|2021-06-25 09:54:10|3604.9|3592.9|3605.9|3593.9|3605.9|3593.9|3604.9|3592.9|0
1624614860000|2021-06-25 09:54:20|3606.5|3594.5|3606.5|3594.5|3607|3595|3606.5|3594.5|1
1624614870000|2021-06-25 09:54:30|3606.4|3594.4|3605.4|3593.4|3606.4|3594.4|3605|3593|0
1624614880000|2021-06-25 09:54:40|3605.5|3593.5|3604.9|3592.9|3605.5|3593.5|3604.9|3592.9|0
1624614890000|2021-06-25 09:54:50|3604.5|3592.5|3606|3594|3606|3594|3604|3592|0
1624614900000|2021-06-25 09:55:00|3606.4|3594.4|3607|3595|3607|3595|3606.4|3594.4|0
1624614910000|2021-06-25 09:55:10|3608|3596|3608|3596|3608|3596|3608|3596|2
1624614920000|2021-06-25 09:55:20|3607.5|3595.5|3607.5|3595.5|3607.5|3595.5|3607|3595|0
1624614930000|2021-06-25 09:55:30|3606.5|3594.5|3606.9|3594.9|3607.4|3595.4|3606.4|3594.4|3
1624614940000|2021-06-25 09:55:40|3606.5|3594.5|3605.9|3593.9|3606.5|3594.5|3605.4|3593.4|0
1624614950000|2021-06-25 09:55:50|3605.5|3593.5|3604.4|3592.4|3606|3594|3604.4|3592.4|0
1624614960000|2021-06-25 09:56:00|3604.9|3592.9|3605.5|3593.5|3605.5|3593.5|3604.4|3592.4|0
1624614970000|2021-06-25 09:56:10|3605.4|3593.4|3604|3592|3605.5|3593.5|3602.5|3590.5|2
1624614980000|2021-06-25 09:56:20|3604.4|3592.4|3603.4|3591.4|3604.4|3592.4|3603.4|3591.4|4
1624614990000|2021-06-25 09:56:30|3603|3591|3603|3591|3603.4|3591.4|3602.9|3590.9|1
1624615000000|2021-06-25 09:56:40|3602.9|3590.9|3603.4|3591.4|3603.4|3591.4|3602.4|3590.4|5
1624615010000|2021-06-25 09:56:50|3602.9|3590.9|3602.9|3590.9|3602.9|3590.9|3602.9|3590.9|0
1624615020000|2021-06-25 09:57:00|3602.4|3590.4|3602.9|3590.9|3602.9|3590.9|3602.4|3590.4|11
1624615040000|2021-06-25 09:57:20|3602.4|3590.4|3602.4|3590.4|3602.9|3590.9|3602.4|3590.4|1
1624615060000|2021-06-25 09:57:40|3602.9|3590.9|3602.9|3590.9|3602.9|3590.9|3602.9|3590.9|2
1624615080000|2021-06-25 09:58:00|||||||||27
1624615090000|2021-06-25 09:58:10|3603.4|3591.4|3604.4|3592.4|3604.4|3592.4|3603.4|3591.4|10
1624615100000|2021-06-25 09:58:20|3603.4|3591.4|3603.4|3591.4|3603.9|3591.9|3603.4|3591.4|11
1624615110000|2021-06-25 09:58:30|3603.9|3591.9|3604.4|3592.4|3604.4|3592.4|3603.4|3591.4|16
1624615120000|2021-06-25 09:58:40|3603.9|3591.9|3605.3|3593.3|3605.3|3593.3|3603.9|3591.9|15
1624615130000|2021-06-25 09:58:50|3604.9|3592.9|3604.9|3592.9|3604.9|3592.9|3604.9|3592.9|9
1624615140000|2021-06-25 09:59:00|3604.4|3592.4|3605.4|3593.4|3605.4|3593.4|3604.4|3592.4|27
1624615150000|2021-06-25 09:59:10|3603|3591|3605.9|3593.9|3606.8|3594.8|3603|3591|70
1624615160000|2021-06-25 09:59:20|3606.8|3594.8|3606.3|3594.3|3606.8|3594.8|3605.3|3593.3|22
1624615170000|2021-06-25 09:59:30|3606.8|3594.8|3606.3|3594.3|3606.8|3594.8|3606.3|3594.3|25
1624615180000|2021-06-25 09:59:40|3605.8|3593.8|3604.8|3592.8|3605.8|3593.8|3604.8|3592.8|15
1624615190000|2021-06-25 09:59:50|3603.8|3591.8|3602.8|3590.8|3603.8|3591.8|3602.3|3590.3|47
1624847400000|2021-06-28 02:30:00|3528.6|3516.6|3523.8|3511.8|3529.1|3517.1|3523.8|3510.4|0
1624847410000|2021-06-28 02:30:10|3524.2|3512.2|3520.8|3508.8|3524.2|3512.2|3519.8|3507.8|0
1624847420000|2021-06-28 02:30:20|3522.3|3510.3|3525.6|3513.6|3526|3514|3520.6|3508.6|4
1624847430000|2021-06-28 02:30:30|3525.1|3513.1|3523.9|3511.9|3526.4|3514.4|3523.9|3511.9|4
1624847440000|2021-06-28 02:30:40|3523.1|3511.1|3522.9|3510.9|3523.1|3511.1|3522.9|3510.9|1
1624847450000|2021-06-28 02:30:50|3522.5|3510.5|3514.9|3502.9|3522.5|3510.5|3514.9|3502.9|6
1624847460000|2021-06-28 02:31:00|3514.6|3502.6|3518.9|3506.9|3519.9|3507.9|3514.6|3502.6|3
1624847470000|2021-06-28 02:31:10|3519.2|3507.2|3518.2|3506.2|3519.5|3507.5|3518.2|3506.2|2
1624847480000|2021-06-28 02:31:20|3518.3|3506.3|3522.9|3510.9|3522.9|3510.9|3518.3|3506.3|3
1624847490000|2021-06-28 02:31:30|3523.4|3511.4|3522.4|3510.4|3523.4|3511.4|3521.8|3509.8|0
1624847500000|2021-06-28 02:31:40|3521.8|3509.8|3515.8|3503.8|3521.8|3509.8|3515.8|3503.8|2
1624847510000|2021-06-28 02:31:50|3515.2|3503.2|3514.5|3502.5|3515.2|3503.2|3514|3502|4
1624847520000|2021-06-28 02:32:00|3514.9|3502.9|3514.5|3502.5|3514.9|3502.9|3514|3502|2
1624847530000|2021-06-28 02:32:10|3514.9|3502.9|3514.6|3502.6|3515.6|3503.6|3514.5|3502.5|2
1624847540000|2021-06-28 02:32:20|3515.1|3503.1|3518.6|3506.6|3518.6|3506.6|3515.1|3503.1|0
1624847550000|2021-06-28 02:32:30|3518.2|3506.2|3520.1|3508.1|3521.5|3508.6|3518.2|3505.1|0
1624847560000|2021-06-28 02:32:40|3519.7|3507.7|3518.6|3506.6|3519.7|3507.7|3518.6|3506.6|0
1624847570000|2021-06-28 02:32:50|3519.1|3507.1|3517.2|3505.2|3519.1|3507.1|3517.2|3505.2|0
1624847580000|2021-06-28 02:33:00|3517.3|3505.3|3516.2|3504.2|3517.8|3505.8|3516.2|3504.2|0
1624847590000|2021-06-28 02:33:10|3512.8|3500.8|3510.1|3498.1|3512.9|3500.9|3510.1|3498.1|31
1624847600000|2021-06-28 02:33:20|3510.6|3498.6|3510.6|3498.6|3511.1|3499.1|3510.6|3498.6|0
1624847610000|2021-06-28 02:33:30|3511.1|3499.1|3507.1|3495.1|3511.1|3499.1|3507.1|3495.1|6
1624847620000|2021-06-28 02:33:40|3507.5|3495.5|3503.9|3491.9|3507.5|3495.5|3503.9|3491.9|5
1624847630000|2021-06-28 02:33:50|3503.8|3491.8|3505.1|3493.1|3505.4|3493.4|3502.8|3490.8|2
1624847640000|2021-06-28 02:34:00|3505|3493|3503.9|3491.9|3505|3493|3503.5|3491.5|1
1624847650000|2021-06-28 02:34:10|3503.4|3491.4|3503.9|3491.9|3504.3|3492.3|3503.4|3491.4|1
1624847660000|2021-06-28 02:34:20|3504|3492|3501.3|3489.3|3504|3492|3501.3|3489.3|4
1624847670000|2021-06-28 02:34:30|3500.8|3488.8|3499.3|3487.3|3500.8|3488.8|3499.3|3487.3|4
1624847680000|2021-06-28 02:34:40|3499.5|3487.5|3498.9|3486.9|3499.5|3487.5|3498.9|3486.9|0
1624847690000|2021-06-28 02:34:50|3498.8|3486.8|3498.3|3486.3|3498.8|3486.8|3498.3|3486.3|6
1624847700000|2021-06-28 02:35:00|3497.8|3485.8|3497.1|3485.1|3497.8|3485.8|3496.1|3484.1|4
1624847710000|2021-06-28 02:35:10|3497.6|3485.6|3497.1|3485.1|3497.6|3485.6|3497.1|3485.1|0
1624847720000|2021-06-28 02:35:20|3497.6|3485.6|3499.9|3487.9|3499.9|3487.9|3497.1|3485.1|1
1624847730000|2021-06-28 02:35:30|3500.3|3488.3|3499.9|3487.9|3500.5|3488.5|3499.5|3487.5|0
1624847740000|2021-06-28 02:35:40|3500.4|3488.4|3500.2|3488.2|3501.9|3489.9|3499.3|3487.3|3
1624847750000|2021-06-28 02:35:50|3500.7|3488.7|3500.9|3488.9|3500.9|3488.9|3499.5|3487.5|0
1624847760000|2021-06-28 02:36:00|3501|3489|3500.6|3488.6|3501|3489|3500.5|3488.5|1
1624847770000|2021-06-28 02:36:10|3500.1|3488.1|3500.6|3488.6|3500.6|3488.6|3500.1|3488.1|0
1624847780000|2021-06-28 02:36:20|3500.4|3488.4|3499.6|3487.6|3500.4|3488.4|3499.6|3487.6|0
1624847790000|2021-06-28 02:36:30|3499.4|3487.4|3499.4|3487.4|3500.3|3488.3|3499.4|3487.4|0
1624847800000|2021-06-28 02:36:40|3500.4|3488.4|3500.5|3488.5|3500.5|3488.5|3499.4|3487.4|0
1624847810000|2021-06-28 02:36:50|3501|3489|3501.1|3489.1|3501.1|3489.1|3501|3489|0
1624847820000|2021-06-28 02:37:00|3501.5|3489.5|3502.2|3490.2|3502.2|3490.2|3501.1|3489.1|1
1624847830000|2021-06-28 02:37:10|3501.8|3489.8|3503.8|3491.8|3503.8|3491.8|3501.7|3489.7|1
1624847840000|2021-06-28 02:37:20|3503.3|3491.3|3504.6|3492.6|3504.6|3492.6|3502.6|3490.6|1
1624847850000|2021-06-28 02:37:30|3505.6|3493.6|3507.1|3495.1|3507.1|3495.1|3505.6|3493.6|0
1624847860000|2021-06-28 02:37:40|3507.6|3495.6|3508.6|3496.6|3509.6|3497.6|3507.1|3495.1|0
1624847870000|2021-06-28 02:37:50|3508.2|3496.2|3511.1|3499.1|3511.1|3499.1|3505.6|3493.6|1
1624847880000|2021-06-28 02:38:00|3510.2|3498.2|3510.6|3498.6|3512.2|3500.2|3509.6|3497.6|1
1624847890000|2021-06-28 02:38:10|3510.1|3498.1|3512.6|3500.6|3512.6|3500.6|3509.6|3497.6|0
1624847900000|2021-06-28 02:38:20|3513.6|3501.6|3514.1|3502.1|3514.6|3502.6|3513.6|3501.6|0
1624847910000|2021-06-28 02:38:30|3514.6|3502.6|3508.1|3496.1|3514.6|3502.6|3507.7|3495.7|0
1624847920000|2021-06-28 02:38:40|3508.6|3496.6|3501.1|3489.1|3508.6|3496.6|3501.1|3489.1|0
1624847930000|2021-06-28 02:38:50|3500.6|3488.6|3501.2|3489.2|3501.2|3489.2|3500.6|3488.6|0
1624847940000|2021-06-28 02:39:00|3501.1|3489.1|3501.7|3489.7|3501.8|3489.8|3500.8|3488.8|1
1624847950000|2021-06-28 02:39:10|3502.1|3490.1|3501.8|3489.8|3502.3|3490.3|3501.7|3489.7|0
1624847960000|2021-06-28 02:39:20|3500.9|3488.9|3500.6|3488.6|3500.9|3488.9|3500.3|3488.3|2
1624847970000|2021-06-28 02:39:30|3500.7|3488.7|3500.8|3488.8|3500.8|3488.8|3500.7|3488.7|0
1624847980000|2021-06-28 02:39:40|3501.3|3489.3|3500.9|3488.9|3501.5|3489.5|3500.8|3488.8|0
1624847990000|2021-06-28 02:39:50|3501.3|3489.3|3500.7|3488.7|3501.5|3489.5|3500.2|3488.2|1
1624848000000|2021-06-28 02:40:00|3500.3|3488.3|3500.8|3488.8|3500.8|3488.8|3500.2|3488.2|1
1624848010000|2021-06-28 02:40:10|3500.2|3488.2|3499.9|3487.9|3500.6|3488.6|3499.9|3487.9|16
1624848020000|2021-06-28 02:40:20|3499.8|3487.8|3501.4|3489.4|3501.4|3489.4|3499.8|3487.8|10
1624848030000|2021-06-28 02:40:30|3501|3489|3500.5|3488.5|3501|3489|3500.5|3488.5|1
1624848040000|2021-06-28 02:40:40|3500|3488|3499.9|3487.9|3500|3488|3499.9|3487.9|0
1624848050000|2021-06-28 02:40:50|3500|3488|3501.9|3489.9|3501.9|3489.9|3500|3488|2
1624848060000|2021-06-28 02:41:00|3502|3490|3502.1|3490.1|3502.1|3490.1|3502|3490|1
1624848070000|2021-06-28 02:41:10|3502.6|3490.6|3503.2|3491.2|3503.2|3491.2|3502.6|3490.6|0
1624848080000|2021-06-28 02:41:20|3501.5|3489.5|3500.4|3488.4|3501.8|3489.8|3499.9|3487.9|12
1624848090000|2021-06-28 02:41:30|3499.9|3487.9|3499.9|3487.9|3500.4|3488.4|3499.9|3487.9|1
1624848100000|2021-06-28 02:41:40|3500.3|3488.3|3500|3488|3500.4|3488.4|3500|3488|4
1624848110000|2021-06-28 02:41:50|3501|3489|3500.4|3488.4|3501|3489|3500.4|3488.4|1
1624848120000|2021-06-28 02:42:00|3500.5|3488.5|3500.9|3488.9|3501.2|3489.2|3500.5|3488.5|2
1624848130000|2021-06-28 02:42:10|3501.3|3489.3|3500.8|3488.8|3501.3|3489.3|3500.8|3488.8|1
1624848140000|2021-06-28 02:42:20|3500.9|3488.9|3500.9|3488.9|3500.9|3488.9|3500.8|3488.8|0
1624848150000|2021-06-28 02:42:30|3500.8|3488.8|3500.5|3488.5|3500.8|3488.8|3500.5|3488.5|1
1624848160000|2021-06-28 02:42:40|3500.4|3488.4|3499.9|3487.9|3500.4|3488.4|3499.9|3487.9|0
1624848170000|2021-06-28 02:42:50|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|2
1624848180000|2021-06-28 02:43:00|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|1
1624848190000|2021-06-28 02:43:10|3500.7|3488.7|3500.9|3488.9|3501.3|3489.3|3500.7|3488.7|0
1624848200000|2021-06-28 02:43:20|3501.3|3489.3|3501.3|3489.3|3501.3|3489.3|3501.3|3489.3|0
1624848210000|2021-06-28 02:43:30|3500.9|3488.9|3501.3|3489.3|3501.3|3489.3|3500.8|3488.8|0
1624848220000|2021-06-28 02:43:40|3500.8|3488.8|3500.8|3488.8|3500.8|3488.8|3500.7|3488.7|0
1624848230000|2021-06-28 02:43:50|||||||||1
1624848240000|2021-06-28 02:44:00|||||||||1
1624848250000|2021-06-28 02:44:10|3500.7|3488.7|3500.2|3488.2|3500.7|3488.7|3500.2|3488.2|1
1624848260000|2021-06-28 02:44:20|3500|3488|3500|3488|3500|3488|3500|3488|13
1624848270000|2021-06-28 02:44:30|||||||||1
1624848280000|2021-06-28 02:44:40|3499.9|3487.9|3500.5|3488.5|3500.6|3488.6|3499.9|3487.9|2
1624848290000|2021-06-28 02:44:50|3501.1|3489.1|3501.2|3489.2|3501.2|3489.2|3500.7|3488.7|1
1624848300000|2021-06-28 02:45:00|3502.2|3490.2|3501.8|3489.8|3502.2|3490.2|3501.7|3489.7|3
1624848310000|2021-06-28 02:45:10|3502.8|3490.8|3506.3|3494.3|3506.8|3494.8|3502.8|3490.8|6
1624848320000|2021-06-28 02:45:20|3506.7|3494.7|3508.8|3496.8|3509.8|3497.8|3506.7|3494.7|0
1624848330000|2021-06-28 02:45:30|3508.2|3496.2|3508.1|3496.1|3508.6|3496.6|3507.3|3495.3|0
1624848340000|2021-06-28 02:45:40|3508.2|3496.2|3512.6|3500.6|3512.6|3500.6|3508.1|3496.1|1
1624848350000|2021-06-28 02:45:50|3513|3501|3512.5|3500.5|3514.5|3501.5|3512|3498.5|13
1624848360000|2021-06-28 02:46:00|3512|3500|3510|3498|3512.3|3500|3508.6|3495.6|1
1624848370000|2021-06-28 02:46:10|3509.5|3497.5|3506|3494|3510|3498|3506|3494|0
1624848380000|2021-06-28 02:46:20|3505.6|3493.6|3508.8|3496.8|3508.9|3496.9|3505.6|3493.6|10
1624848390000|2021-06-28 02:46:30|3509.2|3497.2|3510.5|3498.5|3510.9|3498.9|3508.9|3496.9|3
1624848400000|2021-06-28 02:46:40|3511.3|3499.3|3509.4|3497.4|3511.5|3499.5|3509.4|3497.4|0
1624848410000|2021-06-28 02:46:50|||||||||1
1624848420000|2021-06-28 02:47:00|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|1
1624848430000|2021-06-28 02:47:10|3509|3497|3508.9|3496.9|3509|3497|3508.9|3496.9|0
1624848440000|2021-06-28 02:47:20|3508.8|3496.8|3511.3|3499.3|3511.3|3499.3|3508.8|3496.8|6
1624848450000|2021-06-28 02:47:30|3511.2|3499.2|3512|3500|3512.5|3500.5|3511.2|3499.2|1
1624848460000|2021-06-28 02:47:40|3512.5|3500.5|3512.5|3500.5|3513|3501|3512.5|3500.5|0
1624848470000|2021-06-28 02:47:50|||||||||1
1624848480000|2021-06-28 02:48:00|3512.6|3500.6|3512.7|3500.7|3512.7|3500.7|3512.6|3500.6|1
1624848490000|2021-06-28 02:48:10|3512.6|3500.6|3512.7|3500.7|3512.7|3500.7|3512.6|3500.6|0
1624848500000|2021-06-28 02:48:20|3512.6|3500.6|3510|3498|3512.6|3500.6|3510|3498|1
1624848510000|2021-06-28 02:48:30|3510.1|3498.1|3510|3498|3510.1|3498.1|3510|3498|0
1624848520000|2021-06-28 02:48:40|3510.1|3498.1|3509.4|3497.4|3510.1|3498.1|3509.4|3497.4|0
1624848530000|2021-06-28 02:48:50|3509.5|3497.5|3508.4|3496.4|3509.5|3497.5|3508.4|3496.4|8
1624848540000|2021-06-28 02:49:00|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|3507.9|3495.9|2
1624848550000|2021-06-28 02:49:10|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1624848560000|2021-06-28 02:49:20|3508.5|3496.5|3509.5|3497.5|3509.5|3497.5|3508.5|3496.5|0
1624848570000|2021-06-28 02:49:30|3508.7|3496.7|3508.5|3496.5|3508.7|3496.7|3508.5|3496.5|0
1624848590000|2021-06-28 02:49:50|3508.4|3496.4|3507.9|3495.9|3508.4|3496.4|3507.9|3495.9|3
1624848600000|2021-06-28 02:50:00|3508.4|3496.4|3510.5|3498.5|3510.5|3498.5|3508.4|3496.4|1
1624848610000|2021-06-28 02:50:10|3511|3499|3510.5|3498.5|3512.5|3500.5|3510|3498|0
1624848620000|2021-06-28 02:50:20|3510|3498|3510|3498|3510|3498|3510|3498|0
1624848630000|2021-06-28 02:50:30|3509.2|3497.2|3510|3498|3510|3498|3508.5|3496.5|1
1624848640000|2021-06-28 02:50:40|3511|3499|3511|3499|3511|3499|3510.5|3498.5|0
1624848650000|2021-06-28 02:50:50|3512.5|3500.5|3512|3500|3512.5|3500.5|3511.5|3499.5|1
1624848660000|2021-06-28 02:51:00|3512.5|3500.5|3518|3506|3518.5|3506.5|3512.1|3500.1|1
1624848670000|2021-06-28 02:51:10|3517.4|3505.4|3515|3503|3517.4|3505.4|3514.5|3502.5|1
1624848680000|2021-06-28 02:51:20|3516|3504|3515.5|3503.5|3516|3504|3515|3503|0
1624848690000|2021-06-28 02:51:30|3515.1|3503.1|3516|3504|3516.5|3504.5|3515|3503|0
1624848700000|2021-06-28 02:51:40|3516.5|3504.5|3518|3506|3518|3506|3516.5|3504.5|0
1624848710000|2021-06-28 02:51:50|3518.5|3506.5|3519|3507|3519|3507|3518|3506|1
1624848720000|2021-06-28 02:52:00|3518.2|3506.2|3518.5|3506.5|3518.5|3506.5|3518|3506|1
1624848730000|2021-06-28 02:52:10|3519|3507|3519.5|3507.5|3520|3508|3518|3506|0
1624848740000|2021-06-28 02:52:20|3520|3508|3520|3508|3521|3509|3520|3508|0
1624848750000|2021-06-28 02:52:30|3520.5|3508.5|3517.9|3505.9|3520.5|3508.5|3517.9|3505.9|0
1624848760000|2021-06-28 02:52:40|3518.4|3506.4|3518.4|3506.4|3518.5|3506.5|3518.4|3506.4|0
1624848770000|2021-06-28 02:52:50|3518|3506|3518.4|3506.4|3518.4|3506.4|3517.9|3505.9|2
1624848780000|2021-06-28 02:53:00|3516.6|3504.6|3517.2|3505.2|3517.2|3505.2|3516.6|3504.6|1
1624848800000|2021-06-28 02:53:20|3514.5|3502.5|3513.2|3501.2|3514.5|3502.5|3513.2|3501.2|2
1624848810000|2021-06-28 02:53:30|3512.6|3500.6|3513.9|3501.9|3513.9|3501.9|3512.1|3500.1|2
1624848820000|2021-06-28 02:53:40|3514.4|3502.4|3517.2|3505.2|3517.2|3505.2|3514.4|3502.4|2
1624848830000|2021-06-28 02:53:50|3516.6|3504.6|3518.2|3506.2|3518.2|3506.2|3516.6|3504.6|1
1624848840000|2021-06-28 02:54:00|3520.2|3508.2|3519.2|3507.2|3520.2|3508.2|3519.2|3507.2|1
1624848850000|2021-06-28 02:54:10|3519.6|3507.6|3519.2|3507.2|3519.7|3507.7|3519.2|3507.2|0
1624848860000|2021-06-28 02:54:20|3519.1|3507.1|3519.7|3507.7|3520.2|3508.2|3518.6|3506.6|0
1624848870000|2021-06-28 02:54:30|3519.1|3507.1|3520.2|3508.2|3520.2|3508.2|3518.6|3506.6|0
1624848880000|2021-06-28 02:54:40|3519.7|3507.7|3519.6|3507.6|3519.7|3507.7|3519.6|3507.6|0
1624848890000|2021-06-28 02:54:50|3520|3508|3520.2|3508.2|3520.2|3508.2|3520|3508|1
1624848900000|2021-06-28 02:55:00|3520.1|3508.1|3519.5|3507.5|3520.1|3508.1|3519.5|3507.5|1
1624848910000|2021-06-28 02:55:10|3519|3507|3517.6|3505.6|3519.1|3507.1|3517.6|3505.6|2
1624848920000|2021-06-28 02:55:20|3516.2|3504.2|3516.7|3504.7|3519.2|3507.2|3515.8|3503.8|1
1624848930000|2021-06-28 02:55:30|3516.2|3504.2|3516.2|3504.2|3519.2|3507.2|3516.2|3504.2|0
1624848940000|2021-06-28 02:55:40|3515.7|3503.7|3516.7|3504.7|3516.7|3504.7|3515.2|3503.2|0
1624848950000|2021-06-28 02:55:50|3516.2|3504.2|3516.7|3504.7|3517.2|3505.2|3516.2|3504.2|1
1624848960000|2021-06-28 02:56:00|3517.2|3505.2|3517.3|3505.3|3517.7|3505.7|3516.9|3504.9|2
1624848970000|2021-06-28 02:56:10|3516.8|3504.8|3520|3508|3520.5|3508.5|3516.8|3504.8|11
1624848980000|2021-06-28 02:56:20|3520.5|3508.5|3520.4|3508.4|3520.5|3508.5|3520|3508|0
1624848990000|2021-06-28 02:56:30|3520.5|3508.5|3520.7|3508.7|3521.1|3509.1|3520.2|3508.2|2
1624849000000|2021-06-28 02:56:40|3521.2|3509.2|3520.7|3508.7|3521.3|3509.3|3520.7|3508.7|0
1624849010000|2021-06-28 02:56:50|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3520.7|3508.7|1
1624849020000|2021-06-28 02:57:00|3521.3|3509.3|3522.3|3510.3|3522.3|3510.3|3521.3|3509.3|1
1624849030000|2021-06-28 02:57:10|3521.8|3509.8|3522.3|3510.3|3522.3|3510.3|3521.8|3509.8|0
1624849040000|2021-06-28 02:57:20|3521.8|3509.8|3521.8|3509.8|3521.8|3509.8|3521.8|3509.8|0
1624849050000|2021-06-28 02:57:30|3521.3|3509.3|3521.8|3509.8|3522.3|3510.3|3521.3|3509.3|0
1624849060000|2021-06-28 02:57:40|3521.3|3509.3|3520.7|3508.7|3521.8|3509.8|3520.7|3508.7|0
1624849070000|2021-06-28 02:57:50|3521.2|3509.2|3520.5|3508.5|3521.2|3509.2|3520.4|3508.4|4
1624849080000|2021-06-28 02:58:00|3520.6|3508.6|3521.1|3509.1|3521.1|3509.1|3520.6|3508.6|1
1624849090000|2021-06-28 02:58:10|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|0
1624849100000|2021-06-28 02:58:20|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3520.8|3508.8|0
1624849110000|2021-06-28 02:58:30|3520.8|3508.8|3520.2|3508.2|3521.2|3509.2|3520.2|3508.2|0
1624849120000|2021-06-28 02:58:40|3520.7|3508.7|3520.2|3508.2|3520.7|3508.7|3520.2|3508.2|0
1624849130000|2021-06-28 02:58:50|3520.1|3508.1|3520|3508|3520.1|3508.1|3520|3508|6
1624849140000|2021-06-28 02:59:00|||||||||2
1624849150000|2021-06-28 02:59:10|||||||||5
1624849160000|2021-06-28 02:59:20|3519.9|3507.9|3519.8|3507.8|3519.9|3507.9|3519.8|3507.8|46
1624849170000|2021-06-28 02:59:30|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|1
1624849180000|2021-06-28 02:59:40|3517.5|3505.5|3516.4|3504.4|3517.5|3505.5|3516.4|3504.4|2
1624849190000|2021-06-28 02:59:50|3515.4|3503.4|3514.4|3502.4|3515.9|3503.9|3514.4|3502.4|1
1624849200000|2021-06-28 03:00:00|3514|3502|3514.6|3502.6|3515.1|3503.1|3513.4|3501.4|3
1624849210000|2021-06-28 03:00:10|3514.9|3502.9|3513|3501|3515|3503|3513|3501|0
1624849220000|2021-06-28 03:00:20|3513.3|3501.3|3510.5|3498.5|3513.3|3501.3|3510.4|3498.4|1
1624849230000|2021-06-28 03:00:30|3510.4|3498.4|3511.1|3499.1|3511.6|3499.6|3509.6|3497.6|0
1624849240000|2021-06-28 03:00:40|3511.5|3499.5|3511.6|3499.6|3511.6|3499.6|3511.1|3499.1|0
1624849250000|2021-06-28 03:00:50|3512.1|3500.1|3513.1|3501.1|3513.1|3501.1|3512|3500|1
1624849260000|2021-06-28 03:01:00|3513.5|3501.5|3513.1|3501.1|3513.6|3501.6|3513.1|3501.1|1
1624849270000|2021-06-28 03:01:10|3513.2|3501.2|3513.1|3501.1|3514.2|3502.2|3513.1|3501.1|0
1624849280000|2021-06-28 03:01:20|3512.6|3500.6|3512.6|3500.6|3512.6|3500.6|3512.1|3500.1|0
1624849290000|2021-06-28 03:01:30|3513.6|3501.6|3512.7|3500.7|3513.6|3501.6|3512.7|3500.7|0
1624849300000|2021-06-28 03:01:40|3512.6|3500.6|3512.6|3500.6|3513.1|3501.1|3512.6|3500.6|0
1624849310000|2021-06-28 03:01:50|3513.1|3501.1|3511.2|3499.2|3514.6|3502.6|3511.2|3499.2|1
1624849320000|2021-06-28 03:02:00|3511.1|3499.1|3512.1|3500.1|3512.4|3500.4|3510.6|3498.6|2
1624849330000|2021-06-28 03:02:10|3512.5|3500.5|3511.2|3499.2|3512.6|3500.6|3511.2|3499.2|1
1624849340000|2021-06-28 03:02:20|3512.9|3500.9|3511.1|3499.1|3513|3501|3511.1|3499.1|1
1624849350000|2021-06-28 03:02:30|3511.6|3499.6|3512.6|3500.6|3512.6|3500.6|3511.6|3499.6|0
1624849360000|2021-06-28 03:02:40|3512.1|3500.1|3511.6|3499.6|3512.1|3500.1|3511.6|3499.6|0
1624849370000|2021-06-28 03:02:50|3512.2|3500.2|3515.5|3503.5|3515.5|3503.5|3512.2|3500.2|1
1624849380000|2021-06-28 03:03:00|3516.1|3504.1|3516.6|3504.6|3516.6|3504.6|3516.1|3504.1|2
1624849390000|2021-06-28 03:03:10|3517.1|3505.1|3519.1|3507.1|3519.1|3507.1|3516.3|3504.3|0
1624849400000|2021-06-28 03:03:20|3519.6|3507.6|3518.6|3506.6|3519.6|3507.6|3518.6|3506.6|0
1624849410000|2021-06-28 03:03:30|3518.1|3506.1|3517.6|3505.6|3518.1|3506.1|3517.6|3505.6|0
1624849420000|2021-06-28 03:03:40|3517.2|3505.2|3517.6|3505.6|3517.6|3505.6|3516.6|3504.6|0
1624849430000|2021-06-28 03:03:50|3517.5|3505.5|3517.5|3505.5|3517.5|3505.5|3517.5|3505.5|1
1624849440000|2021-06-28 03:04:00|||||||||1
1624849450000|2021-06-28 03:04:10|3517.6|3505.6|3518.1|3506.1|3518.9|3506.9|3517.6|3505.6|0
1624849470000|2021-06-28 03:04:30|3518.6|3506.6|3521.6|3509.6|3521.6|3509.6|3518.6|3506.6|1
1624849480000|2021-06-28 03:04:40|3522.1|3510.1|3522.1|3510.1|3523.1|3511.1|3521.7|3509.7|0
1624849490000|2021-06-28 03:04:50|3521.6|3509.6|3528.1|3516.1|3528.7|3516.7|3521.6|3509.6|5
1624849500000|2021-06-28 03:05:00|3528.2|3516.2|3528.7|3516.7|3528.7|3516.7|3528.1|3516.1|1
1624849510000|2021-06-28 03:05:10|3528.3|3516.3|3528.7|3516.7|3528.7|3516.7|3528.1|3516.1|0
1624849520000|2021-06-28 03:05:20|3528.3|3516.3|3528.2|3516.2|3528.3|3516.3|3528.1|3516.1|0
1624849530000|2021-06-28 03:05:30|3528.7|3516.7|3528.8|3516.8|3529.3|3517.3|3528.2|3516.2|1
1624849540000|2021-06-28 03:05:40|3529.2|3517.2|3528.1|3516.1|3529.3|3517.3|3528.1|3516.1|1
1624849550000|2021-06-28 03:05:50|3527.3|3515.3|3526.2|3514.2|3527.3|3515.3|3526.2|3514.2|3
1624849560000|2021-06-28 03:06:00|3526.7|3514.7|3527.3|3515.3|3527.7|3515.7|3526.7|3514.7|2
1624849570000|2021-06-28 03:06:10|3527.8|3515.8|3527.8|3515.8|3528.7|3516.7|3527.8|3515.8|1
1624849580000|2021-06-28 03:06:20|3528.6|3516.6|3528.2|3516.2|3528.7|3516.7|3527.8|3515.8|0
1624849590000|2021-06-28 03:06:30|3527.6|3515.6|3527.6|3515.6|3527.7|3515.7|3527.6|3515.6|0
1624849600000|2021-06-28 03:06:40|3527.2|3515.2|3529.4|3517.4|3529.4|3517.4|3527.2|3515.2|3
1624849610000|2021-06-28 03:06:50|3530.6|3518.6|3531.7|3519.7|3531.7|3519.7|3530.2|3518.2|1
1624849620000|2021-06-28 03:07:00|3532.1|3520.1|3534.7|3522.7|3534.7|3522.7|3532.1|3520.1|1
1624849630000|2021-06-28 03:07:10|3534.2|3522.2|3532.2|3520.2|3534.7|3522.7|3531.7|3519.7|0
1624849640000|2021-06-28 03:07:20|3532.6|3520.6|3531.2|3519.2|3532.7|3520.7|3531.2|3519.2|0
1624849650000|2021-06-28 03:07:30|3531.7|3519.7|3529.7|3517.7|3531.7|3519.7|3529.7|3517.7|0
1624849660000|2021-06-28 03:07:40|3528.7|3516.7|3529.7|3517.7|3531.3|3519.3|3528.7|3516.7|0
1624849670000|2021-06-28 03:07:50|3529.3|3517.3|3532.7|3520.7|3532.7|3520.7|3529.2|3517.2|1
1624849680000|2021-06-28 03:08:00|3532.3|3520.3|3532.7|3520.7|3532.7|3520.7|3532.2|3520.2|1
1624849690000|2021-06-28 03:08:10|3532.3|3520.3|3529.7|3517.7|3532.3|3520.3|3529.7|3517.7|0
1624849700000|2021-06-28 03:08:20|3530.1|3518.1|3529.9|3517.9|3530.7|3518.7|3529.2|3517.2|0
1624849710000|2021-06-28 03:08:30|3529.7|3517.7|3530.2|3518.2|3530.2|3518.2|3529.7|3517.7|0
1624849720000|2021-06-28 03:08:40|3530.1|3518.1|3529.3|3517.3|3530.1|3518.1|3529.2|3517.2|0
1624849730000|2021-06-28 03:08:50|3529.2|3517.2|3528.2|3516.2|3529.6|3517.6|3528.2|3516.2|1
1624849740000|2021-06-28 03:09:00|3527.7|3515.7|3526.2|3514.2|3527.7|3515.7|3526.2|3514.2|1
1624849750000|2021-06-28 03:09:10|3525.8|3513.8|3528.2|3516.2|3528.6|3516.6|3525.8|3513.8|0
1624849760000|2021-06-28 03:09:20|3530.7|3518.7|3531.7|3519.7|3532.7|3520.7|3530.7|3518.7|0
1624849780000|2021-06-28 03:09:40|3532.7|3520.7|3530.8|3518.8|3532.7|3520.7|3530.8|3518.8|0
1624849790000|2021-06-28 03:09:50|3530.7|3518.7|3531.7|3519.7|3531.7|3519.7|3530.2|3518.2|1
1624849800000|2021-06-28 03:10:00|3532.1|3520.1|3532.7|3520.7|3535.7|3523.7|3532.1|3520.1|3
1624849810000|2021-06-28 03:10:10|3532.3|3520.3|3526.7|3514.7|3532.3|3520.3|3526.7|3514.7|0
1624849820000|2021-06-28 03:10:20|||||||||4
1624849830000|2021-06-28 03:10:30|3526.3|3514.3|3525.7|3513.7|3526.7|3514.7|3525.7|3513.7|0
1624849840000|2021-06-28 03:10:40|3525.3|3513.3|3530.8|3518.8|3531.3|3519.3|3525.3|3513.3|2
1624849850000|2021-06-28 03:10:50|3531.2|3519.2|3530.8|3518.8|3531.3|3519.3|3530.8|3518.8|1
1624849860000|2021-06-28 03:11:00|3531.2|3519.2|3531.8|3519.8|3531.8|3519.8|3531.2|3519.2|2
1624849870000|2021-06-28 03:11:10|3532.2|3520.2|3532.3|3520.3|3532.7|3520.7|3532.2|3520.2|0
1624849880000|2021-06-28 03:11:20|3531.8|3519.8|3529.8|3517.8|3531.8|3519.8|3529.8|3517.8|0
1624849890000|2021-06-28 03:11:30|3529.9|3517.9|3528.3|3516.3|3530.3|3518.3|3528.3|3516.3|4
1624849900000|2021-06-28 03:11:40|3528.2|3516.2|3525.8|3513.8|3528.2|3516.2|3525.8|3513.8|0
1624849910000|2021-06-28 03:11:50|||||||||3
1624849920000|2021-06-28 03:12:00|3526.3|3514.3|3526.8|3514.8|3527.2|3515.2|3526.3|3514.3|1
1624849930000|2021-06-28 03:12:10|3527.2|3515.2|3530.7|3518.7|3530.8|3518.8|3527.2|3515.2|0
1624849940000|2021-06-28 03:12:20|3530.2|3518.2|3528.8|3516.8|3530.2|3518.2|3528.3|3516.3|0
1624849950000|2021-06-28 03:12:30|3528.3|3516.3|3526.8|3514.8|3528.3|3516.3|3526.8|3514.8|0
1624849960000|2021-06-28 03:12:40|3526.3|3514.3|3521.6|3509.6|3526.3|3514.3|3521.1|3509.1|6
1624849970000|2021-06-28 03:12:50|3522.1|3510.1|3523.3|3511.3|3523.3|3511.3|3521.6|3509.6|2
1624849980000|2021-06-28 03:13:00|3522.8|3510.8|3523.3|3511.3|3523.3|3511.3|3522.3|3510.3|1
1624849990000|2021-06-28 03:13:10|3523.8|3511.8|3525.8|3513.8|3525.8|3513.8|3523.8|3511.8|0
1624850000000|2021-06-28 03:13:20|3525.3|3513.3|3524.4|3512.4|3525.8|3513.8|3524.3|3512.3|0
1624850010000|2021-06-28 03:13:30|3524.3|3512.3|3526.3|3514.3|3526.3|3514.3|3524.3|3512.3|0
1624850020000|2021-06-28 03:13:40|3526.7|3514.7|3528.4|3516.4|3528.8|3516.8|3526.7|3514.7|0
1624850030000|2021-06-28 03:13:50|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|1
1624850040000|2021-06-28 03:14:00|3528.3|3516.3|3527.3|3515.3|3528.7|3516.7|3527.3|3515.3|1
1624850050000|2021-06-28 03:14:10|3528.1|3516.1|3529.3|3517.3|3529.8|3517.8|3528.1|3516.1|0
1624850060000|2021-06-28 03:14:20|3529.2|3517.2|3527.8|3515.8|3529.2|3517.2|3527.8|3515.8|0
1624850070000|2021-06-28 03:14:30|3528.2|3516.2|3526.5|3514.5|3529.1|3517.1|3526.5|3514.5|1
1624850080000|2021-06-28 03:14:40|3526|3514|3526|3514|3526|3514|3526|3514|0
1624850090000|2021-06-28 03:14:50|3526.5|3514.5|3526|3514|3526.5|3514.5|3526|3514|1
1624850100000|2021-06-28 03:15:00|3526.5|3514.5|3528|3516|3528|3516|3526|3514|1
1624850110000|2021-06-28 03:15:10|3527.5|3515.5|3527|3515|3528|3516|3526.5|3514.5|0
1624850120000|2021-06-28 03:15:20|3526.9|3514.9|3526.9|3514.9|3527|3515|3526.9|3514.9|1
1624850130000|2021-06-28 03:15:30|3526.4|3514.4|3527|3515|3527|3515|3526.4|3514.4|0
1624850140000|2021-06-28 03:15:40|3526.9|3514.9|3526.5|3514.5|3526.9|3514.9|3526.5|3514.5|0
1624850150000|2021-06-28 03:15:50|3526|3514|3525.4|3513.4|3526|3514|3525.4|3513.4|1
1624850160000|2021-06-28 03:16:00|3525.8|3513.8|3526.5|3514.5|3526.5|3514.5|3525.8|3513.8|1
1624850170000|2021-06-28 03:16:10|3526.1|3514.1|3526|3514|3526.1|3514.1|3526|3514|0
1624850180000|2021-06-28 03:16:20|3525.9|3513.9|3526|3514|3526|3514|3525.9|3513.9|0
1624850190000|2021-06-28 03:16:30|3526.4|3514.4|3527.6|3515.6|3528.6|3516.6|3526.4|3514.4|0
1624850200000|2021-06-28 03:16:40|3528|3516|3530.5|3518.5|3530.5|3518.5|3528|3516|0
1624850210000|2021-06-28 03:16:50|3531.1|3519.1|3532|3520|3532.1|3520.1|3531.1|3519.1|1
1624850220000|2021-06-28 03:17:00|3531.5|3519.5|3535.1|3523.1|3535.1|3523.1|3531.5|3519.5|1
1624850230000|2021-06-28 03:17:10|3535.6|3523.6|3533.1|3521.1|3535.6|3523.6|3533.1|3521.1|0
1624850240000|2021-06-28 03:17:20|3533.6|3521.6|3534.1|3522.1|3534.1|3522.1|3533.6|3521.6|0
1624850250000|2021-06-28 03:17:30|3533.6|3521.6|3534.1|3522.1|3534.1|3522.1|3533.6|3521.6|0
1624850260000|2021-06-28 03:17:40|3534.5|3522.5|3534.6|3522.6|3534.6|3522.6|3534.5|3522.5|0
1624850270000|2021-06-28 03:17:50|||||||||1
1624850280000|2021-06-28 03:18:00|3535.1|3523.1|3536.5|3524.5|3537.1|3525.1|3535.1|3523.1|1
1624850290000|2021-06-28 03:18:10|3536|3524|3535.9|3523.9|3536|3524|3535.9|3523.9|0
1624850300000|2021-06-28 03:18:20|3536.5|3524.5|3536.5|3524.5|3536.5|3524.5|3536.5|3524.5|0
1624850310000|2021-06-28 03:18:30|3536|3524|3534|3522|3536|3524|3534|3522|0
1624850330000|2021-06-28 03:18:50|3534.4|3522.4|3535.6|3523.6|3535.6|3523.6|3534|3522|1
1624850340000|2021-06-28 03:19:00|3537.1|3525.1|3538.6|3526.6|3538.6|3526.6|3537.1|3525.1|2
1624850350000|2021-06-28 03:19:10|3538.1|3526.1|3539.1|3527.1|3539.1|3527.1|3538.1|3526.1|0
1624850360000|2021-06-28 03:19:20|3539.6|3527.6|3542.6|3530.6|3543.1|3531.1|3539.6|3527.6|0
1624850370000|2021-06-28 03:19:30|3543.1|3531.1|3541.6|3529.6|3543.5|3531.5|3541.5|3529.5|1
1624850380000|2021-06-28 03:19:40|3541.1|3529.1|3539|3527|3541.1|3529.1|3539|3527|0
1624850390000|2021-06-28 03:19:50|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|1
1624850400000|2021-06-28 03:20:00|3539|3527|3538.4|3526.4|3539.1|3527.1|3538.4|3526.4|1
1624850410000|2021-06-28 03:20:10|3539|3527|3542|3530|3542|3530|3539|3527|0
1624850420000|2021-06-28 03:20:20|3542.5|3530.5|3543|3531|3543|3531|3542|3530|1
1624850430000|2021-06-28 03:20:30|3543.5|3531.5|3542|3530|3543.5|3531.5|3542|3530|1
1624850440000|2021-06-28 03:20:40|3542.5|3530.5|3543.5|3531.5|3543.5|3531.5|3542.5|3530.5|6
1624850450000|2021-06-28 03:20:50|3543.4|3531.4|3543.9|3531.9|3543.9|3531.9|3543.4|3531.4|0
1624850460000|2021-06-28 03:21:00|3543.5|3531.5|3543.5|3531.5|3544|3532|3543.5|3531.5|1
1624850470000|2021-06-28 03:21:10|3544|3532|3544.5|3532.5|3544.5|3532.5|3544|3532|0
1624850480000|2021-06-28 03:21:20|3545.1|3533.1|3544.6|3532.6|3545.1|3533.1|3544.6|3532.6|0
1624850490000|2021-06-28 03:21:30|3544.2|3532.2|3544.4|3532.4|3544.4|3532.4|3543.1|3531.1|0
1624850500000|2021-06-28 03:21:40|3543|3531|3543.9|3531.9|3546.3|3534.3|3543|3531|5
1624850510000|2021-06-28 03:21:50|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|4
1624850520000|2021-06-28 03:22:00|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|1
1624850530000|2021-06-28 03:22:10|3545.3|3533.3|3545.8|3533.8|3545.8|3533.8|3545.3|3533.3|2
1624850550000|2021-06-28 03:22:30|3545.3|3533.3|3544.3|3532.3|3545.3|3533.3|3544.3|3532.3|6
1624850560000|2021-06-28 03:22:40|3543.7|3531.7|3543.3|3531.3|3543.8|3531.8|3543.3|3531.3|4
1624850570000|2021-06-28 03:22:50|3543.6|3531.6|3542.7|3530.7|3543.6|3531.6|3542.7|3530.7|3
1624850580000|2021-06-28 03:23:00|3543.2|3531.2|3543.8|3531.8|3543.8|3531.8|3543.2|3531.2|1
1624850590000|2021-06-28 03:23:10|3544.2|3532.2|3545.8|3533.8|3545.8|3533.8|3543.3|3531.3|0
1624850600000|2021-06-28 03:23:20|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|0
1624850610000|2021-06-28 03:23:30|3545.4|3533.4|3544.6|3532.6|3545.4|3533.4|3544.6|3532.6|0
1624850620000|2021-06-28 03:23:40|3544.2|3532.2|3541.7|3529.7|3544.2|3532.2|3541.6|3529.6|5
1624850630000|2021-06-28 03:23:50|3542.7|3530.7|3542.7|3530.7|3543.2|3531.2|3542.7|3530.7|1
1624850640000|2021-06-28 03:24:00|3541.7|3529.7|3544.2|3532.2|3544.7|3532.7|3541.7|3529.7|1
1624850650000|2021-06-28 03:24:10|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|0
1624850660000|2021-06-28 03:24:20|3545.7|3533.7|3545.2|3533.2|3545.7|3533.7|3545.2|3533.2|0
1624850670000|2021-06-28 03:24:30|3545.1|3533.1|3544.6|3532.6|3545.1|3533.1|3544.1|3532.1|0
1624850680000|2021-06-28 03:24:40|3544.1|3532.1|3544.7|3532.7|3544.7|3532.7|3544.1|3532.1|0
1624850690000|2021-06-28 03:24:50|||||||||1
1624850700000|2021-06-28 03:25:00|3547.3|3535.3|3549.3|3537.3|3549.3|3537.3|3547.3|3535.3|5
1624850710000|2021-06-28 03:25:10|3548.8|3536.8|3549.3|3537.3|3549.4|3537.4|3548.8|3536.8|7
1624850720000|2021-06-28 03:25:20|3549.4|3537.4|3548.9|3536.9|3549.4|3537.4|3548.8|3536.8|0
1624850730000|2021-06-28 03:25:30|3549.4|3537.4|3549|3537|3549.4|3537.4|3549|3537|2
1624850750000|2021-06-28 03:25:50|3548.5|3536.5|3548.4|3536.4|3548.5|3536.5|3548.4|3536.4|4
1624850760000|2021-06-28 03:26:00|||||||||1
1624850770000|2021-06-28 03:26:10|3547.9|3535.9|3547.8|3535.8|3548.4|3536.4|3547.8|3535.8|0
1624850780000|2021-06-28 03:26:20|3548.2|3536.2|3545.8|3533.8|3548.3|3536.3|3545.8|3533.8|0
1624850790000|2021-06-28 03:26:30|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|3545.2|3533.2|0
1624850800000|2021-06-28 03:26:40|3546.2|3534.2|3546.1|3534.1|3546.2|3534.2|3545.6|3533.6|1
1624850810000|2021-06-28 03:26:50|3546.2|3534.2|3548.2|3536.2|3548.7|3536.7|3546.2|3534.2|1
1624850820000|2021-06-28 03:27:00|3548.3|3536.3|3548.9|3536.9|3549.3|3537.3|3548.3|3536.3|1
1624850830000|2021-06-28 03:27:10|3548.5|3536.5|3547.7|3535.7|3548.5|3536.5|3547.7|3535.7|0
1624850840000|2021-06-28 03:27:20|3547.2|3535.2|3546.2|3534.2|3547.2|3535.2|3546.2|3534.2|0
1624850850000|2021-06-28 03:27:30|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|0
1624850860000|2021-06-28 03:27:40|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|0
1624850880000|2021-06-28 03:28:00|3546.3|3534.3|3546.3|3534.3|3546.3|3534.3|3546.2|3534.2|1
1624850890000|2021-06-28 03:28:10|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|0
1624850900000|2021-06-28 03:28:20|3546.3|3534.3|3545.7|3533.7|3546.3|3534.3|3545.6|3533.6|0
1624850910000|2021-06-28 03:28:30|3545.6|3533.6|3546.2|3534.2|3546.2|3534.2|3545.2|3533.2|1
1624850920000|2021-06-28 03:28:40|3545.7|3533.7|3546.3|3534.3|3546.3|3534.3|3545.7|3533.7|0
1624850930000|2021-06-28 03:28:50|3546.2|3534.2|3545.7|3533.7|3546.3|3534.3|3545.7|3533.7|2
1624850940000|2021-06-28 03:29:00|3545.2|3533.2|3546.3|3534.3|3546.3|3534.3|3544.2|3532.2|1
1624850960000|2021-06-28 03:29:20|3545.3|3533.3|3546.8|3534.8|3546.8|3534.8|3545.3|3533.3|0
1624850970000|2021-06-28 03:29:30|3546|3534|3546.8|3534.8|3546.8|3534.8|3545.8|3533.8|0
1624850980000|2021-06-28 03:29:40|3547.3|3535.3|3547.2|3535.2|3547.7|3535.7|3546.2|3534.2|0
1624850990000|2021-06-28 03:29:50|3546.7|3534.7|3547.2|3535.2|3547.3|3535.3|3546.5|3534.5|1
1624851000000|2021-06-28 03:30:00|3546.7|3534.7|3546.2|3534.2|3546.7|3534.7|3546.2|3534.2|3
1624851010000|2021-06-28 03:30:10|3546.3|3534.3|3545.7|3533.7|3546.3|3534.3|3545.7|3533.7|0
1624851020000|2021-06-28 03:30:20|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|0
1624851030000|2021-06-28 03:30:30|3545.8|3533.8|3545.7|3533.7|3545.8|3533.8|3545.7|3533.7|4
1624851040000|2021-06-28 03:30:40|3545.3|3533.3|3545.2|3533.2|3545.7|3533.7|3545.2|3533.2|0
1624851050000|2021-06-28 03:30:50|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|0
1624851060000|2021-06-28 03:31:00|3546.2|3534.2|3546.4|3534.4|3546.4|3534.4|3546.2|3534.2|1
1624851070000|2021-06-28 03:31:10|3546|3534|3545.2|3533.2|3546.4|3534.4|3545.2|3533.2|5
1624851080000|2021-06-28 03:31:20|3544.7|3532.7|3544.1|3532.1|3544.7|3532.7|3544.1|3532.1|2
1624851090000|2021-06-28 03:31:30|3543.2|3531.2|3541.6|3529.6|3543.2|3531.2|3541.6|3529.6|15
1624851100000|2021-06-28 03:31:40|3542|3530|3542.1|3530.1|3542.1|3530.1|3541.1|3529.1|5
1624851110000|2021-06-28 03:31:50|3542.2|3530.2|3541|3529|3542.7|3530.7|3540.7|3528.7|19
1624851120000|2021-06-28 03:32:00|3541.1|3529.1|3541|3529|3542.1|3530.1|3541|3529|2
1624851130000|2021-06-28 03:32:10|3540.5|3528.5|3540.9|3528.9|3541.1|3529.1|3540.4|3528.4|0
1624851140000|2021-06-28 03:32:20|3540.2|3528.2|3541|3529|3541|3529|3540.2|3528.2|0
1624851150000|2021-06-28 03:32:30|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3540.6|3528.6|3
1624851160000|2021-06-28 03:32:40|3540.5|3528.5|3540.5|3528.5|3540.5|3528.5|3540.5|3528.5|0
1624851170000|2021-06-28 03:32:50|3540.6|3528.6|3540.1|3528.1|3540.6|3528.6|3540.1|3528.1|0
1624851180000|2021-06-28 03:33:00|3540|3528|3539.5|3527.5|3540|3528|3539.5|3527.5|1
1624851190000|2021-06-28 03:33:10|3540|3528|3540|3528|3540|3528|3540|3528|0
1624851210000|2021-06-28 03:33:30|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|0
1624851220000|2021-06-28 03:33:40|3541.2|3529.2|3541.6|3529.6|3541.6|3529.6|3541.2|3529.2|0
1624851230000|2021-06-28 03:33:50|3542.1|3530.1|3542.6|3530.6|3542.6|3530.6|3541.1|3529.1|0
1624851240000|2021-06-28 03:34:00|3543|3531|3543.1|3531.1|3543.1|3531.1|3543|3531|1
1624851280000|2021-06-28 03:34:40|3543.6|3531.6|3544.1|3532.1|3544.1|3532.1|3543.6|3531.6|0
1624851300000|2021-06-28 03:35:00|||||||||1
1624851320000|2021-06-28 03:35:20|3543.7|3531.7|3542.7|3530.7|3543.7|3531.7|3542.7|3530.7|0
1624851340000|2021-06-28 03:35:40|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624851350000|2021-06-28 03:35:50|3542.1|3530.1|3541.6|3529.6|3542.1|3530.1|3541.6|3529.6|1
1624851360000|2021-06-28 03:36:00|3541.2|3529.2|3540.7|3528.7|3541.2|3529.2|3540.7|3528.7|1
1624851370000|2021-06-28 03:36:10|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624851390000|2021-06-28 03:36:30|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|0
1624851400000|2021-06-28 03:36:40|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|0
1624851410000|2021-06-28 03:36:50|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|0
1624851420000|2021-06-28 03:37:00|3541.2|3529.2|3540.7|3528.7|3541.7|3529.7|3540.7|3528.7|1
1624851430000|2021-06-28 03:37:10|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|0
1624851440000|2021-06-28 03:37:20|3541.7|3529.7|3541.7|3529.7|3541.7|3529.7|3541.7|3529.7|0
1624851450000|2021-06-28 03:37:30|3541.2|3529.2|3541.7|3529.7|3542.2|3530.2|3541.2|3529.2|0
1624851460000|2021-06-28 03:37:40|3541.3|3529.3|3540.7|3528.7|3541.3|3529.3|3540.2|3528.2|0
1624851470000|2021-06-28 03:37:50|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624851480000|2021-06-28 03:38:00|3540.7|3528.7|3541.2|3529.2|3541.2|3529.2|3540.7|3528.7|1
1624851490000|2021-06-28 03:38:10|3540.8|3528.8|3540.7|3528.7|3540.8|3528.8|3540.7|3528.7|0
1624851500000|2021-06-28 03:38:20|3541.2|3529.2|3540.2|3528.2|3541.2|3529.2|3540.2|3528.2|0
1624851520000|2021-06-28 03:38:40|3540.6|3528.6|3540.2|3528.2|3540.7|3528.7|3540.2|3528.2|0
1624851530000|2021-06-28 03:38:50|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|0
1624851540000|2021-06-28 03:39:00|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|1
1624851550000|2021-06-28 03:39:10|3541.7|3529.7|3541.8|3529.8|3541.8|3529.8|3541.7|3529.7|0
1624851560000|2021-06-28 03:39:20|3541.9|3529.9|3543.8|3531.8|3543.8|3531.8|3541.9|3529.9|0
1624851570000|2021-06-28 03:39:30|3543.9|3531.9|3544.4|3532.4|3544.4|3532.4|3543.9|3531.9|0
1624851580000|2021-06-28 03:39:40|3543.9|3531.9|3543.3|3531.3|3544.4|3532.4|3543.3|3531.3|0
1624851590000|2021-06-28 03:39:50|3543.8|3531.8|3543.8|3531.8|3543.8|3531.8|3543.8|3531.8|0
1624851600000|2021-06-28 03:40:00|3543.4|3531.4|3542.8|3530.8|3543.4|3531.4|3542.8|3530.8|0
1624851610000|2021-06-28 03:40:10|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1624851650000|2021-06-28 03:40:50|3542.3|3530.3|3542.2|3530.2|3542.3|3530.3|3542.2|3530.2|0
1624851660000|2021-06-28 03:41:00|||||||||1
1624851670000|2021-06-28 03:41:10|3542.6|3530.6|3541.7|3529.7|3542.7|3530.7|3541.7|3529.7|0
1624851690000|2021-06-28 03:41:30|3541.2|3529.2|3541.2|3529.2|3541.6|3529.6|3541.2|3529.2|0
1624851710000|2021-06-28 03:41:50|3540.2|3528.2|3540.7|3528.7|3541.2|3529.2|3540.2|3528.2|0
1624851720000|2021-06-28 03:42:00|3541.2|3529.2|3541.7|3529.7|3541.7|3529.7|3541.2|3529.2|1
1624851740000|2021-06-28 03:42:20|3542.1|3530.1|3541.7|3529.7|3542.2|3530.2|3541.7|3529.7|0
1624851750000|2021-06-28 03:42:30|3541.3|3529.3|3541.2|3529.2|3541.3|3529.3|3541.2|3529.2|0
1624851760000|2021-06-28 03:42:40|3541.3|3529.3|3541.2|3529.2|3541.3|3529.3|3541.2|3529.2|0
1624851770000|2021-06-28 03:42:50|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|0
1624851780000|2021-06-28 03:43:00|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|1
1624851800000|2021-06-28 03:43:20|3540.8|3528.8|3540.7|3528.7|3540.8|3528.8|3540.7|3528.7|0
1624851820000|2021-06-28 03:43:40|3540.3|3528.3|3540.3|3528.3|3540.7|3528.7|3540.1|3528.1|0
1624851830000|2021-06-28 03:43:50|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624851840000|2021-06-28 03:44:00|3540.1|3528.1|3540.2|3528.2|3540.2|3528.2|3539.6|3527.6|1
1624851850000|2021-06-28 03:44:10|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|0
1624851860000|2021-06-28 03:44:20|3540.7|3528.7|3540.4|3528.4|3540.7|3528.7|3540.4|3528.4|0
1624851870000|2021-06-28 03:44:30|3540.3|3528.3|3540.8|3528.8|3540.8|3528.8|3540.3|3528.3|0
1624851900000|2021-06-28 03:45:00|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|1
1624851940000|2021-06-28 03:45:40|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|0
1624851950000|2021-06-28 03:45:50|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|0
1624851960000|2021-06-28 03:46:00|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|1
1624851970000|2021-06-28 03:46:10|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|0
1624851980000|2021-06-28 03:46:20|3540.2|3528.2|3539.6|3527.6|3540.2|3528.2|3539.6|3527.6|0
1624851990000|2021-06-28 03:46:30|3540.5|3528.5|3540.4|3528.4|3540.5|3528.5|3540.4|3528.4|0
1624852000000|2021-06-28 03:46:40|3540.3|3528.3|3540.4|3528.4|3540.4|3528.4|3540.3|3528.3|0
1624852020000|2021-06-28 03:47:00|3540.3|3528.3|3540.2|3528.2|3540.3|3528.3|3540.2|3528.2|2
1624852040000|2021-06-28 03:47:20|3540.1|3528.1|3539.6|3527.6|3540.1|3528.1|3539.6|3527.6|0
1624852070000|2021-06-28 03:47:50|||||||||1
1624852090000|2021-06-28 03:48:10|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|0
1624852100000|2021-06-28 03:48:20|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624852110000|2021-06-28 03:48:30|3540.1|3528.1|3539.6|3527.6|3540.1|3528.1|3539.6|3527.6|0
1624852120000|2021-06-28 03:48:40|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|0
1624852140000|2021-06-28 03:49:00|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3
1624852150000|2021-06-28 03:49:10|3537.8|3525.8|3536.6|3524.6|3537.8|3525.8|3536.5|3524.5|11
1624852160000|2021-06-28 03:49:20|3536.5|3524.5|3536.5|3524.5|3536.6|3524.6|3536.5|3524.5|1
1624852170000|2021-06-28 03:49:30|3536.6|3524.6|3536.5|3524.5|3536.6|3524.6|3536.5|3524.5|4
1624852180000|2021-06-28 03:49:40|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|0
1624852200000|2021-06-28 03:50:00|3537.1|3525.1|3537.2|3525.2|3537.2|3525.2|3537.1|3525.1|1
1624852220000|2021-06-28 03:50:20|3537.3|3525.3|3537.7|3525.7|3537.7|3525.7|3537.3|3525.3|2
1624852230000|2021-06-28 03:50:30|3538.2|3526.2|3537.8|3525.8|3538.2|3526.2|3537.8|3525.8|0
1624852240000|2021-06-28 03:50:40|3537.6|3525.6|3537.1|3525.1|3537.6|3525.6|3537.1|3525.1|0
1624852250000|2021-06-28 03:50:50|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1624852260000|2021-06-28 03:51:00|3537.6|3525.6|3537.7|3525.7|3537.7|3525.7|3537.6|3525.6|1
1624852290000|2021-06-28 03:51:30|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|3538.6|3526.6|0
1624852310000|2021-06-28 03:51:50|3539.1|3527.1|3538.6|3526.6|3539.1|3527.1|3538.6|3526.6|0
1624852320000|2021-06-28 03:52:00|3538.1|3526.1|3537.6|3525.6|3538.6|3526.6|3537.6|3525.6|1
1624852330000|2021-06-28 03:52:10|3537.1|3525.1|3536.6|3524.6|3537.1|3525.1|3536.6|3524.6|2
1624852340000|2021-06-28 03:52:20|3537.1|3525.1|3537.1|3525.1|3537.2|3525.2|3537.1|3525.1|0
1624852360000|2021-06-28 03:52:40|3536.6|3524.6|3537.1|3525.1|3537.1|3525.1|3536.6|3524.6|0
1624852370000|2021-06-28 03:52:50|3537.7|3525.7|3536.6|3524.6|3537.7|3525.7|3536.6|3524.6|0
1624852380000|2021-06-28 03:53:00|3537.1|3525.1|3537.1|3525.1|3537.7|3525.7|3537.1|3525.1|2
1624852390000|2021-06-28 03:53:10|3537.7|3525.7|3538.8|3526.8|3539.3|3527.3|3537.7|3525.7|0
1624852400000|2021-06-28 03:53:20|3538.3|3526.3|3539.3|3527.3|3539.3|3527.3|3538.3|3526.3|0
1624852410000|2021-06-28 03:53:30|3539.7|3527.7|3541.3|3529.3|3541.8|3529.8|3539.7|3527.7|0
1624852420000|2021-06-28 03:53:40|3542.8|3530.8|3542.3|3530.3|3542.8|3530.8|3542.2|3530.2|0
1624852430000|2021-06-28 03:53:50|3541.8|3529.8|3540.8|3528.8|3541.8|3529.8|3540.8|3528.8|0
1624852440000|2021-06-28 03:54:00|3540.3|3528.3|3539.3|3527.3|3540.3|3528.3|3539.3|3527.3|1
1624852450000|2021-06-28 03:54:10|3539.8|3527.8|3539.8|3527.8|3539.8|3527.8|3539.8|3527.8|0
1624852470000|2021-06-28 03:54:30|3540.3|3528.3|3541.8|3529.8|3541.8|3529.8|3540.3|3528.3|0
1624852480000|2021-06-28 03:54:40|3541.4|3529.4|3540.8|3528.8|3541.4|3529.4|3540.4|3528.4|0
1624852490000|2021-06-28 03:54:50|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|3541.3|3529.3|0
1624852500000|2021-06-28 03:55:00|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|1
1624852530000|2021-06-28 03:55:30|3540.5|3528.5|3539.4|3527.4|3540.5|3528.5|3539.4|3527.4|0
1624852540000|2021-06-28 03:55:40|3539|3527|3538.9|3526.9|3539.4|3527.4|3538.9|3526.9|0
1624852550000|2021-06-28 03:55:50|3539.4|3527.4|3539.4|3527.4|3539.9|3527.9|3539.4|3527.4|0
1624852560000|2021-06-28 03:56:00|3538.9|3526.9|3538.9|3526.9|3538.9|3526.9|3538.9|3526.9|0
1624852570000|2021-06-28 03:56:10|3539.3|3527.3|3539.4|3527.4|3539.9|3527.9|3539.3|3527.3|0
1624852580000|2021-06-28 03:56:20|3538.9|3526.9|3538.9|3526.9|3538.9|3526.9|3538.9|3526.9|0
1624852600000|2021-06-28 03:56:40|3539.4|3527.4|3539.4|3527.4|3539.9|3527.9|3539.4|3527.4|0
1624852610000|2021-06-28 03:56:50|3539.8|3527.8|3539.8|3527.8|3539.8|3527.8|3539.8|3527.8|0
1624852620000|2021-06-28 03:57:00|3539.4|3527.4|3539.4|3527.4|3539.8|3527.8|3539.4|3527.4|1
1624852630000|2021-06-28 03:57:10|3539.8|3527.8|3540.4|3528.4|3540.4|3528.4|3539.8|3527.8|0
1624852640000|2021-06-28 03:57:20|3540|3528|3540|3528|3540|3528|3540|3528|0
1624852650000|2021-06-28 03:57:30|3539.9|3527.9|3539.4|3527.4|3539.9|3527.9|3539.4|3527.4|0
1624852670000|2021-06-28 03:57:50|3539.3|3527.3|3538.8|3526.8|3539.3|3527.3|3538.8|3526.8|0
1624852680000|2021-06-28 03:58:00|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|1
1624852690000|2021-06-28 03:58:10|3537.8|3525.8|3538.3|3526.3|3538.3|3526.3|3537.8|3525.8|0
1624852700000|2021-06-28 03:58:20|3537.9|3525.9|3537.9|3525.9|3538.4|3526.4|3537.9|3525.9|0
1624852710000|2021-06-28 03:58:30|3538.3|3526.3|3538.4|3526.4|3538.4|3526.4|3538.3|3526.3|0
1624852720000|2021-06-28 03:58:40|3537.3|3525.3|3537.3|3525.3|3537.3|3525.3|3537.3|3525.3|0
1624852730000|2021-06-28 03:58:50|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|0
1624852740000|2021-06-28 03:59:00|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|1
1624852750000|2021-06-28 03:59:10|3538.4|3526.4|3538.9|3526.9|3538.9|3526.9|3538.4|3526.4|0
1624852760000|2021-06-28 03:59:20|3538.4|3526.4|3537.9|3525.9|3538.4|3526.4|3537.9|3525.9|0
1624852770000|2021-06-28 03:59:30|3538.4|3526.4|3538.9|3526.9|3538.9|3526.9|3538.4|3526.4|0
1624852800000|2021-06-28 04:00:00|||||||||1
1624852820000|2021-06-28 04:00:20|3538.5|3526.5|3537.9|3525.9|3538.5|3526.5|3537.9|3525.9|0
1624852840000|2021-06-28 04:00:40|3538.3|3526.3|3538.4|3526.4|3538.4|3526.4|3538.3|3526.3|0
1624852850000|2021-06-28 04:00:50|3538|3526|3538|3526|3538|3526|3538|3526|0
1624852860000|2021-06-28 04:01:00|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|1
1624852870000|2021-06-28 04:01:10|3538|3526|3538|3526|3538|3526|3538|3526|0
1624852920000|2021-06-28 04:02:00|||||||||1
1624852930000|2021-06-28 04:02:10|3538.4|3526.4|3538|3526|3538.5|3526.5|3538|3526|0
1624852940000|2021-06-28 04:02:20|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|0
1624852950000|2021-06-28 04:02:30|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|0
1624852960000|2021-06-28 04:02:40|3538.4|3526.4|3538.4|3526.4|3538.5|3526.5|3538.4|3526.4|0
1624852980000|2021-06-28 04:03:00|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|1
1624853000000|2021-06-28 04:03:20|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|0
1624853010000|2021-06-28 04:03:30|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|0
1624853030000|2021-06-28 04:03:50|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|0
1624853050000|2021-06-28 04:04:10|3539|3527|3538.5|3526.5|3539|3527|3538.5|3526.5|0
1624853070000|2021-06-28 04:04:30|3539|3527|3539|3527|3539|3527|3539|3527|0
1624853100000|2021-06-28 04:05:00|3538.5|3526.5|3538.4|3526.4|3538.5|3526.5|3538.4|3526.4|2
1624853110000|2021-06-28 04:05:10|3537.9|3525.9|3537.8|3525.8|3537.9|3525.9|3537.8|3525.8|0
1624853120000|2021-06-28 04:05:20|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1624853130000|2021-06-28 04:05:30|3537.6|3525.6|3538.4|3526.4|3538.5|3526.5|3537.6|3525.6|2
1624853140000|2021-06-28 04:05:40|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|0
1624853150000|2021-06-28 04:05:50|3537.3|3525.3|3537.3|3525.3|3537.3|3525.3|3537.3|3525.3|0
1624853160000|2021-06-28 04:06:00|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|1
1624853190000|2021-06-28 04:06:30|3537.5|3525.5|3540.5|3528.5|3540.5|3528.5|3537.5|3525.5|2
1624853200000|2021-06-28 04:06:40|3540|3528|3540|3528|3540|3528|3539.5|3527.5|0
1624853210000|2021-06-28 04:06:50|3539.5|3527.5|3539|3527|3539.5|3527.5|3539|3527|0
1624853220000|2021-06-28 04:07:00|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|3539|3527|1
1624853230000|2021-06-28 04:07:10|3539.6|3527.6|3539.7|3527.7|3539.7|3527.7|3539.6|3527.6|0
1624853240000|2021-06-28 04:07:20|3539.6|3527.6|3541.5|3529.5|3541.7|3529.7|3539.6|3527.6|2
1624853250000|2021-06-28 04:07:30|3541.7|3529.7|3541.2|3529.2|3541.7|3529.7|3540.7|3528.7|0
1624853260000|2021-06-28 04:07:40|3541.6|3529.6|3541.2|3529.2|3542.2|3530.2|3541.2|3529.2|0
1624853270000|2021-06-28 04:07:50|3542.2|3530.2|3541.7|3529.7|3542.2|3530.2|3541.2|3529.2|0
1624853280000|2021-06-28 04:08:00|||||||||1
1624853290000|2021-06-28 04:08:10|3541.2|3529.2|3540.7|3528.7|3541.2|3529.2|3540.2|3528.2|0
1624853300000|2021-06-28 04:08:20|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|3540.3|3528.3|0
1624853310000|2021-06-28 04:08:30|3541.6|3529.6|3541.2|3529.2|3541.6|3529.6|3541.2|3529.2|0
1624853320000|2021-06-28 04:08:40|3541.7|3529.7|3541.2|3529.2|3541.7|3529.7|3541.2|3529.2|0
1624853330000|2021-06-28 04:08:50|3541.6|3529.6|3542.2|3530.2|3542.2|3530.2|3541.6|3529.6|0
1624853340000|2021-06-28 04:09:00|3541.8|3529.8|3542.2|3530.2|3542.2|3530.2|3541.7|3529.7|1
1624853350000|2021-06-28 04:09:10|3541.3|3529.3|3541.2|3529.2|3541.3|3529.3|3541.2|3529.2|0
1624853370000|2021-06-28 04:09:30|3540.7|3528.7|3539.2|3527.2|3540.7|3528.7|3538.7|3526.7|0
1624853380000|2021-06-28 04:09:40|3538.7|3526.7|3538.1|3526.1|3538.7|3526.7|3538.1|3526.1|0
1624853390000|2021-06-28 04:09:50|3537.6|3525.6|3537.6|3525.6|3538.2|3526.2|3537.6|3525.6|0
1624853400000|2021-06-28 04:10:00|3538|3526|3538.1|3526.1|3538.1|3526.1|3538|3526|1
1624853410000|2021-06-28 04:10:10|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.1|3526.1|0
1624853440000|2021-06-28 04:10:40|3538.6|3526.6|3539.2|3527.2|3539.2|3527.2|3538.6|3526.6|0
1624853450000|2021-06-28 04:10:50|3539.7|3527.7|3538.7|3526.7|3539.7|3527.7|3538.7|3526.7|0
1624853460000|2021-06-28 04:11:00|3539.1|3527.1|3539.2|3527.2|3539.2|3527.2|3539.1|3527.1|1
1624853470000|2021-06-28 04:11:10|3539.6|3527.6|3539.7|3527.7|3539.7|3527.7|3539.6|3527.6|0
1624853500000|2021-06-28 04:11:40|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|1
1624853520000|2021-06-28 04:12:00|3539.7|3527.7|3539.7|3527.7|3539.7|3527.7|3539.7|3527.7|1
1624853540000|2021-06-28 04:12:20|3540.6|3528.6|3540.7|3528.7|3540.7|3528.7|3540.6|3528.6|0
1624853570000|2021-06-28 04:12:50|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624853580000|2021-06-28 04:13:00|3539.8|3527.8|3539.7|3527.7|3540.2|3528.2|3539.7|3527.7|1
1624853600000|2021-06-28 04:13:20|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1624853610000|2021-06-28 04:13:30|3540.7|3528.7|3540.3|3528.3|3540.7|3528.7|3540.3|3528.3|0
1624853620000|2021-06-28 04:13:40|3539.9|3527.9|3542.3|3530.3|3542.3|3530.3|3539.9|3527.9|0
1624853630000|2021-06-28 04:13:50|3542.8|3530.8|3543.3|3531.3|3543.3|3531.3|3542.8|3530.8|0
1624853640000|2021-06-28 04:14:00|3542.9|3530.9|3543.3|3531.3|3543.3|3531.3|3542.3|3530.3|0
1624853650000|2021-06-28 04:14:10|3545.8|3533.8|3554.9|3542.9|3555.3|3543.3|3545.8|3533.8|3
1624853660000|2021-06-28 04:14:20|3555.4|3543.4|3551.3|3539.3|3555.4|3543.4|3551.3|3539.3|0
1624853670000|2021-06-28 04:14:30|3551.4|3539.4|3550.2|3538.2|3551.4|3539.4|3549.3|3537.3|1
1624853680000|2021-06-28 04:14:40|3550.3|3538.3|3553.9|3541.9|3554.3|3542.3|3550.3|3538.3|0
1624853690000|2021-06-28 04:14:50|3553.8|3541.8|3552.8|3540.8|3554.2|3542.2|3552.3|3540.3|0
1624853700000|2021-06-28 04:15:00|3552.4|3540.4|3552.3|3540.3|3552.4|3540.4|3551.9|3539.9|5
1624853720000|2021-06-28 04:15:20|3551.9|3539.9|3550.8|3538.8|3552.3|3540.3|3550.8|3538.8|0
1624853730000|2021-06-28 04:15:30|3550.3|3538.3|3547.8|3535.8|3550.3|3538.3|3547.8|3535.8|0
1624853740000|2021-06-28 04:15:40|3547.3|3535.3|3546.3|3534.3|3547.3|3535.3|3546.3|3534.3|4
1624853750000|2021-06-28 04:15:50|3547.3|3535.3|3547.8|3535.8|3548.3|3536.3|3547.3|3535.3|1
1624853760000|2021-06-28 04:16:00|3548.2|3536.2|3548.4|3536.4|3548.4|3536.4|3547.8|3535.8|1
1624853770000|2021-06-28 04:16:10|3548.9|3536.9|3549.9|3537.9|3551.9|3539.9|3548.9|3536.9|0
1624853780000|2021-06-28 04:16:20|3549.4|3537.4|3548.4|3536.4|3549.4|3537.4|3547.9|3535.9|4
1624853790000|2021-06-28 04:16:30|3547.9|3535.9|3548.9|3536.9|3548.9|3536.9|3547.9|3535.9|0
1624853800000|2021-06-28 04:16:40|3547.9|3535.9|3548.4|3536.4|3548.9|3536.9|3547.9|3535.9|0
1624853820000|2021-06-28 04:17:00|3548.9|3536.9|3549.4|3537.4|3549.4|3537.4|3548.9|3536.9|0
1624853830000|2021-06-28 04:17:10|3549|3537|3549|3537|3549|3537|3549|3537|0
1624853850000|2021-06-28 04:17:30|3549.5|3537.5|3548|3536|3549.5|3537.5|3548|3536|0
1624853860000|2021-06-28 04:17:40|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1624853870000|2021-06-28 04:17:50|3548.4|3536.4|3547.9|3535.9|3548.4|3536.4|3547.9|3535.9|0
1624853880000|2021-06-28 04:18:00|3548.3|3536.3|3546.4|3534.4|3548.4|3536.4|3546.4|3534.4|1
1624853890000|2021-06-28 04:18:10|3546.9|3534.9|3547.5|3535.5|3547.9|3535.9|3546.9|3534.9|0
1624853900000|2021-06-28 04:18:20|3547.4|3535.4|3546.9|3534.9|3547.4|3535.4|3546.4|3534.4|0
1624853910000|2021-06-28 04:18:30|3547.8|3535.8|3547.8|3535.8|3547.8|3535.8|3547.8|3535.8|0
1624853920000|2021-06-28 04:18:40|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1624853930000|2021-06-28 04:18:50|3548.9|3536.9|3550.4|3538.4|3550.4|3538.4|3548.4|3536.4|0
1624853940000|2021-06-28 04:19:00|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|0
1624853950000|2021-06-28 04:19:10|3551.9|3539.9|3552.4|3540.4|3552.4|3540.4|3551.9|3539.9|0
1624853960000|2021-06-28 04:19:20|3552.9|3540.9|3552.9|3540.9|3552.9|3540.9|3552.9|3540.9|0
1624853970000|2021-06-28 04:19:30|3552.5|3540.5|3552.3|3540.3|3552.5|3540.5|3551.9|3539.9|0
1624853980000|2021-06-28 04:19:40|3551|3539|3550.8|3538.8|3551.7|3539.7|3550.8|3538.8|0
1624853990000|2021-06-28 04:19:50|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|0
1624854000000|2021-06-28 04:20:00|3548.3|3536.3|3548.3|3536.3|3548.3|3536.3|3548.3|3536.3|0
1624854010000|2021-06-28 04:20:10|3547.8|3535.8|3547.8|3535.8|3547.8|3535.8|3547.8|3535.8|0
1624854020000|2021-06-28 04:20:20|3549.3|3537.3|3547.8|3535.8|3549.3|3537.3|3547.8|3535.8|0
1624854030000|2021-06-28 04:20:30|3546.8|3534.8|3545.8|3533.8|3546.8|3534.8|3545.8|3533.8|0
1624854040000|2021-06-28 04:20:40|3545.4|3533.4|3544.8|3532.8|3545.4|3533.4|3544.8|3532.8|0
1624854050000|2021-06-28 04:20:50|3545.2|3533.2|3545.3|3533.3|3545.3|3533.3|3545.2|3533.2|0
1624854070000|2021-06-28 04:21:10|3544.4|3532.4|3543.8|3531.8|3544.7|3532.7|3543.8|3531.8|1
1624854080000|2021-06-28 04:21:20|3544.3|3532.3|3543.8|3531.8|3544.3|3532.3|3543.8|3531.8|0
1624854090000|2021-06-28 04:21:30|3544.7|3532.7|3544.2|3532.2|3544.7|3532.7|3543.9|3531.9|1
1624854100000|2021-06-28 04:21:40|3544.7|3532.7|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|0
1624854120000|2021-06-28 04:22:00|3544.7|3532.7|3544.2|3532.2|3544.7|3532.7|3544.2|3532.2|0
1624854130000|2021-06-28 04:22:10|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|0
1624854140000|2021-06-28 04:22:20|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3543.7|3531.7|0
1624854160000|2021-06-28 04:22:40|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|0
1624854180000|2021-06-28 04:23:00|||||||||1
1624854200000|2021-06-28 04:23:20|3544.2|3532.2|3544.7|3532.7|3544.7|3532.7|3544.2|3532.2|0
1624854290000|2021-06-28 04:24:50|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|0
1624854300000|2021-06-28 04:25:00|3543.7|3531.7|3542.3|3530.3|3543.7|3531.7|3542.3|3530.3|0
1624854310000|2021-06-28 04:25:10|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624854330000|2021-06-28 04:25:30|3542.3|3530.3|3542.9|3530.9|3542.9|3530.9|3542.3|3530.3|0
1624854340000|2021-06-28 04:25:40|3543.8|3531.8|3543.9|3531.9|3543.9|3531.9|3543.8|3531.8|0
1624854360000|2021-06-28 04:26:00|3544.9|3532.9|3545.9|3533.9|3545.9|3533.9|3544.9|3532.9|0
1624854370000|2021-06-28 04:26:10|3545|3533|3545.4|3533.4|3545.9|3533.9|3544.9|3532.9|0
1624854380000|2021-06-28 04:26:20|3544.9|3532.9|3542.9|3530.9|3544.9|3532.9|3542.9|3530.9|0
1624854390000|2021-06-28 04:26:30|3543.4|3531.4|3546.9|3534.9|3546.9|3534.9|3542.9|3530.9|0
1624854400000|2021-06-28 04:26:40|3546.4|3534.4|3546.3|3534.3|3546.4|3534.4|3545.4|3533.4|0
1624854410000|2021-06-28 04:26:50|3546.4|3534.4|3545.9|3533.9|3546.4|3534.4|3545.9|3533.9|0
1624854420000|2021-06-28 04:27:00|3546.3|3534.3|3550.1|3538.1|3550.1|3538.1|3546.3|3534.3|14
1624854430000|2021-06-28 04:27:10|3550.5|3538.5|3551.4|3539.4|3551.4|3539.4|3550.5|3538.5|0
1624854440000|2021-06-28 04:27:20|3550.6|3538.6|3554.1|3538.1|3556|3544|3550.4|3538.1|0
1624854450000|2021-06-28 04:27:30|3554.2|3542.2|3550.1|3538.1|3554.6|3542.6|3550.1|3538.1|0
1624854460000|2021-06-28 04:27:40|3550.5|3538.5|3550.5|3538.5|3550.5|3538.5|3550|3538|0
1624854470000|2021-06-28 04:27:50|3551.1|3539.1|3552|3540|3552.4|3540.4|3551.1|3539.1|0
1624854480000|2021-06-28 04:28:00|3552.4|3540.4|3551.6|3539.6|3552.4|3540.4|3551.6|3539.6|0
1624854490000|2021-06-28 04:28:10|3552|3540|3552|3540|3552|3540|3552|3540|0
1624854500000|2021-06-28 04:28:20|3551.6|3539.6|3549.1|3537.1|3551.6|3539.6|3549.1|3537.1|0
1624854510000|2021-06-28 04:28:30|3549|3537|3549.1|3537.1|3549.6|3537.6|3548.6|3536.6|0
1624854520000|2021-06-28 04:28:40|3548.6|3536.6|3549.1|3537.1|3549.6|3537.6|3548.6|3536.6|0
1624854550000|2021-06-28 04:29:10|3549.7|3537.7|3550.1|3538.1|3550.6|3538.6|3549.1|3537.1|0
1624854560000|2021-06-28 04:29:20|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|3549.6|3537.6|0
1624854570000|2021-06-28 04:29:30|3551.6|3539.6|3551.6|3539.6|3552.1|3540.1|3551.1|3539.1|0
1624854580000|2021-06-28 04:29:40|3551.1|3539.1|3552.1|3540.1|3552.6|3540.6|3551.1|3539.1|2
1624854590000|2021-06-28 04:29:50|3551.6|3539.6|3552.6|3540.6|3553.3|3540.6|3549.6|3536.1|0
1624861800000|2021-06-28 06:30:00|3574.6|3562.6|3575.1|3563.1|3575.6|3563.6|3574.6|3562.6|42
1624861810000|2021-06-28 06:30:10|3574.6|3562.6|3572.6|3560.6|3575.1|3563.1|3572.6|3560.6|0
1624861820000|2021-06-28 06:30:20|3573.1|3561.1|3574.1|3562.1|3577.6|3565.1|3572.1|3560.1|0
1624861830000|2021-06-28 06:30:30|3577.6|3561.6|3577.1|3565.1|3577.6|3565.1|3575.1|3561.6|0
1624861840000|2021-06-28 06:30:40|3577.6|3565.6|3577.8|3565.8|3578|3566|3577.1|3565.1|0
1624861850000|2021-06-28 06:30:50|3577|3565|3576.5|3564.5|3577.5|3565.5|3576.5|3564.5|0
1624861860000|2021-06-28 06:31:00|3576|3564|3576.5|3564.5|3576.5|3564.5|3575.9|3563.9|0
1624861870000|2021-06-28 06:31:10|3576|3564|3574.5|3562.5|3576.2|3564.2|3574.5|3562.5|9
1624861880000|2021-06-28 06:31:20|3570.8|3558.8|3570.8|3558.8|3572.4|3558.8|3570.8|3556.4|12
1624861890000|2021-06-28 06:31:30|3572.4|3556.4|3568.5|3556.5|3572.4|3557|3568.5|3555.5|0
1624861900000|2021-06-28 06:31:40|3568.9|3556.9|3568|3552|3568.9|3556.9|3566.9|3552|1
1624861910000|2021-06-28 06:31:50|3563.9|3551.9|3565.9|3553.9|3567.8|3554.4|3563.9|3551.4|0
1624861920000|2021-06-28 06:32:00|3566.3|3554.3|3567.3|3555.3|3567.3|3555.3|3566.3|3554.3|0
1624861930000|2021-06-28 06:32:10|3567.4|3555.4|3567.9|3555.9|3567.9|3555.9|3567.4|3555.4|0
1624861940000|2021-06-28 06:32:20|3568.9|3556.9|3568.9|3556.9|3569.9|3557.9|3568.9|3556.9|0
1624861950000|2021-06-28 06:32:30|3569.4|3557.4|3569.5|3557.5|3569.9|3557.9|3568.9|3556.9|0
1624861960000|2021-06-28 06:32:40|3569.4|3557.4|3568.9|3556.9|3569.9|3557.9|3568.9|3556.9|0
1624861970000|2021-06-28 06:32:50|3568.5|3556.5|3567.9|3555.9|3568.5|3556.5|3567.9|3555.9|0
1624861980000|2021-06-28 06:33:00|3568.3|3556.3|3570.9|3558.9|3570.9|3558.9|3568.3|3556.3|0
1624861990000|2021-06-28 06:33:10|3572.6|3560.6|3570.8|3558.8|3572.6|3560.6|3570.8|3558.8|1
1624862000000|2021-06-28 06:33:20|3570|3558|3570.5|3558.5|3570.5|3558.5|3570|3558|1
1624862010000|2021-06-28 06:33:30|3571|3559|3569|3557|3571|3559|3569|3557|0
1624862020000|2021-06-28 06:33:40|3569.9|3557.9|3570.3|3558.3|3570.3|3558.3|3569|3557|0
1624862030000|2021-06-28 06:33:50|3568.3|3556.3|3565.9|3553.9|3568.3|3556.3|3565.9|3553.9|0
1624862040000|2021-06-28 06:34:00|3566.4|3554.4|3563.1|3551.1|3566.4|3554.4|3562.7|3550.7|2
1624862050000|2021-06-28 06:34:10|3563.2|3551.2|3561.5|3549.5|3566.9|3554.9|3560.2|3548.2|1
1624862060000|2021-06-28 06:34:20|3561.1|3549.1|3564.7|3552.7|3564.7|3552.7|3560.7|3548.7|10
1624862070000|2021-06-28 06:34:30|3564.2|3552.2|3564.7|3552.7|3564.7|3552.7|3564.2|3552.2|0
1624862080000|2021-06-28 06:34:40|3564.8|3552.8|3566.1|3554.1|3566.1|3554.1|3564.3|3552.3|0
1624862090000|2021-06-28 06:34:50|3564.9|3552.9|3567.2|3555.2|3567.2|3555.2|3564.9|3552.9|0
1624862100000|2021-06-28 06:35:00|3567.6|3555.6|3567.1|3555.1|3568|3556|3566.7|3554.7|0
1624862110000|2021-06-28 06:35:10|3567.5|3555.5|3570.7|3558.7|3570.7|3558.7|3567.5|3555.5|1
1624862120000|2021-06-28 06:35:20|3570.8|3558.8|3570.9|3558.9|3570.9|3558.9|3570.4|3558.4|5
1624862140000|2021-06-28 06:35:40|3570.3|3558.3|3569.3|3557.3|3570.3|3558.3|3569.2|3557.2|0
1624862150000|2021-06-28 06:35:50|3569.7|3557.7|3571.2|3559.2|3571.2|3559.2|3569.2|3557.2|25
1624862160000|2021-06-28 06:36:00|3571.3|3559.3|3574.1|3562.1|3574.1|3562.1|3571.3|3559.3|6
1624862170000|2021-06-28 06:36:10|3571.9|3559.9|3570.7|3558.7|3573.1|3561.1|3570.7|3555.7|1
1624862180000|2021-06-28 06:36:20|3570.6|3558.6|3570.7|3558.7|3570.7|3558.7|3570.2|3558.2|1
1624862190000|2021-06-28 06:36:30|3569.7|3557.7|3567.7|3555.7|3569.7|3557.7|3564.7|3550.7|1
1624862200000|2021-06-28 06:36:40|3567.6|3555.6|3566.2|3554.2|3567.6|3555.6|3565.7|3553.7|1
1624862210000|2021-06-28 06:36:50|3566.7|3554.7|3567.7|3555.7|3567.7|3555.7|3566.2|3554.2|0
1624862220000|2021-06-28 06:37:00|3569|3557|3567.2|3555.2|3569.2|3557|3566.7|3553.2|1
1624862240000|2021-06-28 06:37:20|3567.7|3555.7|3567.7|3555.7|3567.7|3555.7|3567.7|3555.7|0
1624862250000|2021-06-28 06:37:30|3567.1|3555.1|3567|3555|3567.5|3555.5|3567|3555|1
1624862260000|2021-06-28 06:37:40|3567.9|3555.9|3567|3555|3568.1|3556.1|3567|3555|103
1624862270000|2021-06-28 06:37:50|3567.5|3555.5|3567.5|3555.5|3567.5|3555.5|3567.5|3555.5|0
1624862280000|2021-06-28 06:38:00|3562.6|3550.6|3563.4|3551.4|3563.9|3551.9|3562.6|3550.6|3
1624862290000|2021-06-28 06:38:10|3563.8|3551.8|3564|3552|3566.5|3554.5|3563.8|3551.8|0
1624862300000|2021-06-28 06:38:20|3565|3553|3565.5|3553.5|3565.5|3553.5|3565|3553|0
1624862310000|2021-06-28 06:38:30|3566|3554|3567.5|3555.5|3567.5|3555.5|3566|3554|0
1624862320000|2021-06-28 06:38:40|3567|3555|3566|3554|3568|3556|3566|3554|0
1624862330000|2021-06-28 06:38:50|||||||||1
1624862340000|2021-06-28 06:39:00|3565.9|3553.9|3564.5|3552.5|3565.9|3553.9|3564.5|3552.5|1
1624862350000|2021-06-28 06:39:10|3565.4|3553.4|3565.5|3553.5|3565.5|3553.5|3565.4|3553.4|0
1624862380000|2021-06-28 06:39:40|3565|3553|3566.5|3554.5|3566.5|3554.5|3565|3553|0
1624862390000|2021-06-28 06:39:50|3567|3555|3567.5|3555.5|3567.5|3555.5|3566.5|3554.5|0
1624862400000|2021-06-28 06:40:00|3568|3556|3568.5|3556.5|3568.5|3556.5|3568|3556|1
1624862410000|2021-06-28 06:40:10|3568.6|3556.6|3569.5|3557.5|3569.7|3557.7|3568.6|3556.6|0
1624862420000|2021-06-28 06:40:20|3570.1|3558.1|3569|3557|3570.1|3558.1|3568.7|3556.7|1
1624862430000|2021-06-28 06:40:30|3568.6|3556.6|3569.1|3557.1|3569.1|3557.1|3568.6|3556.6|0
1624862440000|2021-06-28 06:40:40|3568.6|3556.6|3567.6|3555.6|3568.6|3556.6|3567.6|3555.6|1
1624862450000|2021-06-28 06:40:50|3567.1|3555.1|3566.6|3554.6|3567.1|3555.1|3566.6|3554.6|1
1624862460000|2021-06-28 06:41:00|3567.1|3555.1|3567.1|3555.1|3567.1|3555.1|3567.1|3555.1|1
1624862480000|2021-06-28 06:41:20|3566.7|3554.7|3567.6|3555.6|3567.6|3555.6|3566.6|3554.6|0
1624862490000|2021-06-28 06:41:30|3567.1|3555.1|3566.5|3554.5|3567.5|3555.5|3566.5|3554.5|0
1624862500000|2021-06-28 06:41:40|3567|3555|3564.5|3552.5|3567|3555|3564.5|3552.5|0
1624862510000|2021-06-28 06:41:50|3565.4|3553.4|3565.4|3553.4|3565.5|3553.5|3565.4|3553.4|1
1624862520000|2021-06-28 06:42:00|3565.5|3553.5|3568.1|3556.1|3568.1|3556.1|3565.5|3553.5|1
1624862530000|2021-06-28 06:42:10|3567.6|3555.6|3566.5|3554.5|3567.6|3555.6|3566.5|3554.5|0
1624862570000|2021-06-28 06:42:50|||||||||1
1624862580000|2021-06-28 06:43:00|3566.6|3554.6|3566.6|3554.6|3566.6|3554.6|3566.6|3554.6|1
1624862590000|2021-06-28 06:43:10|3566.5|3554.5|3562.9|3550.9|3566.5|3554.5|3562.9|3550.9|2
1624862600000|2021-06-28 06:43:20|3563.7|3551.7|3563.1|3551.1|3564|3552|3562.6|3550.6|5
1624862610000|2021-06-28 06:43:30|3562.7|3550.7|3562.6|3550.6|3562.7|3550.7|3562.6|3550.6|0
1624862620000|2021-06-28 06:43:40|3566.6|3554.6|3567.5|3555.5|3567.5|3555.5|3566.6|3554.6|0
1624862630000|2021-06-28 06:43:50|3568.5|3556.5|3569.5|3557.5|3569.5|3557.5|3568.5|3556.5|1
1624862640000|2021-06-28 06:44:00|3569|3557|3569|3557|3569.5|3557.5|3568|3556|1
1624862660000|2021-06-28 06:44:20|3568.2|3556.2|3568|3556|3568.2|3556.2|3568|3556|0
1624862670000|2021-06-28 06:44:30|3567.6|3555.6|3567.6|3555.6|3567.6|3555.6|3567.2|3555.2|0
1624862680000|2021-06-28 06:44:40|3568|3556|3569.5|3557.5|3569.6|3557.6|3568|3556|2
1624862690000|2021-06-28 06:44:50|3569.6|3557.6|3570.6|3558.6|3570.6|3558.6|3569.6|3557.6|1
1624862700000|2021-06-28 06:45:00|3571.1|3559.1|3572.6|3560.6|3572.6|3560.6|3571.1|3559.1|1
1624862710000|2021-06-28 06:45:10|3572.1|3560.1|3571.6|3559.6|3572.1|3560.1|3571.6|3559.6|0
1624862720000|2021-06-28 06:45:20|3572|3560|3571|3559|3572.6|3560.6|3570.6|3558.6|0
1624862730000|2021-06-28 06:45:30|3571.1|3559.1|3570.6|3558.6|3571.1|3559.1|3570.1|3558.1|0
1624862740000|2021-06-28 06:45:40|3570.2|3558.2|3574.6|3562.6|3575.5|3563.5|3570.1|3558.1|3
1624862750000|2021-06-28 06:45:50|3577.6|3565.6|3578.6|3566.6|3578.6|3566.6|3577.6|3565.6|1
1624862760000|2021-06-28 06:46:00|3578.2|3566.2|3580|3568|3580|3568|3578.2|3566.2|2
1624862770000|2021-06-28 06:46:10|3579.6|3567.6|3581|3569|3582.8|3570.8|3578.6|3566.6|104
1624862780000|2021-06-28 06:46:20|3581.5|3569.5|3583.3|3571.3|3583.4|3571.4|3581.5|3569.5|0
1624862790000|2021-06-28 06:46:30|3582.7|3570.7|3583.3|3571.3|3584.3|3572.3|3582.7|3570.7|0
1624862800000|2021-06-28 06:46:40|3583.8|3571.8|3584.2|3572.2|3584.3|3572.3|3583.8|3571.8|6
1624862810000|2021-06-28 06:46:50|3583.8|3571.8|3582.7|3570.7|3584.2|3572.2|3582.7|3570.7|1
1624862820000|2021-06-28 06:47:00|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|1
1624862830000|2021-06-28 06:47:10|3583.3|3571.3|3583.3|3571.3|3583.3|3571.3|3582.7|3570.7|0
1624862840000|2021-06-28 06:47:20|3582.9|3570.9|3582.7|3570.7|3582.9|3570.9|3582.7|3570.7|0
1624862850000|2021-06-28 06:47:30|3582.2|3570.2|3581.8|3569.8|3582.2|3570.2|3581.7|3569.7|0
1624862860000|2021-06-28 06:47:40|3582.2|3570.2|3582.2|3570.2|3582.2|3570.2|3581.7|3569.7|0
1624862870000|2021-06-28 06:47:50|3582.6|3570.6|3584.2|3572.2|3584.2|3572.2|3582.6|3570.6|1
1624862880000|2021-06-28 06:48:00|3584.7|3572.7|3584.8|3572.8|3585.2|3573.2|3584.7|3572.7|1
1624862890000|2021-06-28 06:48:10|3584.9|3572.9|3585.8|3573.8|3585.8|3573.8|3584.9|3572.9|0
1624862900000|2021-06-28 06:48:20|3586.3|3574.3|3585.9|3573.9|3586.3|3574.3|3585.9|3573.9|0
1624862910000|2021-06-28 06:48:30|3585.8|3573.8|3586.3|3574.3|3586.3|3574.3|3585.8|3573.8|0
1624862920000|2021-06-28 06:48:40|3586.4|3574.4|3586.3|3574.3|3586.4|3574.4|3586.3|3574.3|10
1624862930000|2021-06-28 06:48:50|3586.8|3574.8|3587.9|3575.9|3587.9|3575.9|3586.8|3574.8|4
1624862940000|2021-06-28 06:49:00|3587.4|3575.4|3587.6|3575.6|3587.6|3575.6|3585.3|3573.3|4
1624862950000|2021-06-28 06:49:10|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|2
1624862960000|2021-06-28 06:49:20|3587.3|3575.3|3586.7|3574.7|3587.3|3575.3|3586.7|3574.7|1
1624862970000|2021-06-28 06:49:30|3587.2|3575.2|3586.7|3574.7|3587.2|3575.2|3586.7|3574.7|1
1624862990000|2021-06-28 06:49:50|3585.9|3573.9|3583.7|3571.7|3585.9|3573.9|3583.3|3571.3|3
1624863000000|2021-06-28 06:50:00|3584.3|3572.3|3584.8|3572.8|3584.8|3572.8|3584.3|3572.3|2
1624863010000|2021-06-28 06:50:10|3584.4|3572.4|3583.9|3571.9|3584.9|3572.9|3582.9|3570.9|0
1624863020000|2021-06-28 06:50:20|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|0
1624863030000|2021-06-28 06:50:30|3584.4|3572.4|3584.9|3572.9|3584.9|3572.9|3584.4|3572.4|0
1624863040000|2021-06-28 06:50:40|3582.2|3570.2|3581.9|3569.9|3582.2|3570.2|3580.9|3568.9|0
1624863050000|2021-06-28 06:50:50|3582.4|3570.4|3581.4|3569.4|3582.9|3570.9|3581.4|3569.4|0
1624863060000|2021-06-28 06:51:00|3581.8|3569.8|3583.4|3571.4|3583.4|3571.4|3581.8|3569.8|1
1624863070000|2021-06-28 06:51:10|3583.9|3571.9|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1624863090000|2021-06-28 06:51:30|3583|3571|3584.4|3572.4|3584.4|3572.4|3583|3571|0
1624863100000|2021-06-28 06:51:40|3583.9|3571.9|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1624863110000|2021-06-28 06:51:50|3584.8|3572.8|3584.9|3572.9|3584.9|3572.9|3584.8|3572.8|1
1624863120000|2021-06-28 06:52:00|3585.3|3573.3|3584.4|3572.4|3585.4|3573.4|3584.4|3572.4|1
1624863130000|2021-06-28 06:52:10|3582.9|3570.9|3580.9|3568.9|3582.9|3570.9|3580.9|3568.9|0
1624863140000|2021-06-28 06:52:20|3580.8|3568.8|3580.2|3568.2|3580.8|3568.8|3579.7|3567.7|1
1624863150000|2021-06-28 06:52:30|3580.3|3568.3|3580.7|3568.7|3580.7|3568.7|3580.2|3568.2|0
1624863160000|2021-06-28 06:52:40|3580.8|3568.8|3580.3|3568.3|3580.8|3568.8|3580.2|3568.2|0
1624863170000|2021-06-28 06:52:50|3580.8|3568.8|3577.2|3565.2|3580.8|3568.8|3577.2|3565.2|22
1624863180000|2021-06-28 06:53:00|3576.7|3564.7|3578.4|3566.4|3578.4|3566.4|3576.7|3564.7|1
1624863190000|2021-06-28 06:53:10|3577.8|3565.8|3579.4|3567.4|3579.4|3567.4|3577.7|3565.7|0
1624863200000|2021-06-28 06:53:20|3579.3|3567.3|3577.7|3565.7|3579.3|3567.3|3577.7|3565.7|0
1624863210000|2021-06-28 06:53:30|3578.1|3566.1|3578.2|3566.2|3578.2|3566.2|3578.1|3566.1|0
1624863230000|2021-06-28 06:53:50|3578.7|3566.7|3578.9|3566.9|3578.9|3566.9|3578.7|3566.7|1
1624863240000|2021-06-28 06:54:00|3578.8|3566.8|3578.2|3566.2|3578.8|3566.8|3578.2|3566.2|1
1624863250000|2021-06-28 06:54:10|3576.9|3564.9|3577.9|3565.9|3577.9|3565.9|3576.9|3564.9|2
1624863260000|2021-06-28 06:54:20|3577.7|3565.7|3576.4|3564.4|3577.8|3565.8|3576.4|3564.4|1
1624863270000|2021-06-28 06:54:30|3577.4|3565.4|3578.4|3566.4|3578.4|3566.4|3576.9|3564.9|0
1624863280000|2021-06-28 06:54:40|3577.9|3565.9|3577.9|3565.9|3578.4|3566.4|3577.9|3565.9|0
1624863290000|2021-06-28 06:54:50|3577.4|3565.4|3577.9|3565.9|3577.9|3565.9|3577.4|3565.4|0
1624863300000|2021-06-28 06:55:00|||||||||1
1624863310000|2021-06-28 06:55:10|3579.4|3567.4|3579.9|3567.9|3580.4|3568.4|3579.4|3567.4|0
1624863340000|2021-06-28 06:55:40|3580.4|3568.4|3580.9|3568.9|3580.9|3568.9|3580.4|3568.4|0
1624863350000|2021-06-28 06:55:50|||||||||1
1624863360000|2021-06-28 06:56:00|||||||||2
1624863370000|2021-06-28 06:56:10|3581.9|3569.9|3582.4|3570.4|3582.4|3570.4|3581.9|3569.9|0
1624863380000|2021-06-28 06:56:20|3582.8|3570.8|3582.9|3570.9|3582.9|3570.9|3582.8|3570.8|0
1624863390000|2021-06-28 06:56:30|3582.4|3570.4|3581.9|3569.9|3582.4|3570.4|3581.9|3569.9|0
1624863400000|2021-06-28 06:56:40|3581.4|3569.4|3580.9|3568.9|3581.8|3569.8|3580.9|3568.9|0
1624863410000|2021-06-28 06:56:50|3581.3|3569.3|3580|3568|3581.4|3569.4|3579.9|3567.9|1
1624863420000|2021-06-28 06:57:00|3579.6|3567.6|3578.9|3566.9|3579.6|3567.6|3578.9|3566.9|1
1624863430000|2021-06-28 06:57:10|3578.5|3566.5|3577.4|3565.4|3578.5|3566.5|3577.4|3565.4|0
1624863440000|2021-06-28 06:57:20|3576.9|3564.9|3577.4|3565.4|3577.4|3565.4|3576.9|3564.9|0
1624863450000|2021-06-28 06:57:30|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|0
1624863460000|2021-06-28 06:57:40|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|0
1624863480000|2021-06-28 06:58:00|3577.5|3565.5|3577.6|3565.6|3577.6|3565.6|3577.1|3565.1|1
1624863500000|2021-06-28 06:58:20|3577.4|3565.4|3576.4|3564.4|3577.4|3565.4|3576.4|3564.4|0
1624863520000|2021-06-28 06:58:40|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|0
1624863530000|2021-06-28 06:58:50|3577.6|3565.6|3578.4|3566.4|3578.5|3566.5|3577.6|3565.6|1
1624863540000|2021-06-28 06:59:00|3578|3566|3578|3566|3578|3566|3578|3566|1
1624863550000|2021-06-28 06:59:10|3578.2|3566.2|3578.5|3566.5|3579.5|3567.5|3578.2|3566.2|0
1624863560000|2021-06-28 06:59:20|3578|3566|3578|3566|3578.4|3566.4|3578|3566|0
1624863570000|2021-06-28 06:59:30|3578.5|3566.5|3579.5|3567.5|3579.5|3567.5|3578.5|3566.5|0
1624863580000|2021-06-28 06:59:40|3580|3568|3581.5|3569.5|3581.5|3569.5|3580|3568|0
1624863590000|2021-06-28 06:59:50|3581|3569|3582|3570|3582|3570|3581|3569|0
1624863600000|2021-06-28 07:00:00|3581.6|3569.6|3578.1|3566.1|3581.6|3569.6|3578.1|3566.1|2
1624863610000|2021-06-28 07:00:10|3577.6|3565.6|3578.1|3566.1|3578.1|3566.1|3577.6|3565.6|0
1624863620000|2021-06-28 07:00:20|3578.5|3566.5|3578.6|3566.6|3578.6|3566.6|3578.1|3566.1|0
1624863630000|2021-06-28 07:00:30|3578|3566|3578.1|3566.1|3578.1|3566.1|3578|3566|0
1624863640000|2021-06-28 07:00:40|3578|3566|3577.6|3565.6|3578.1|3566.1|3575.3|3563.3|1
1624863650000|2021-06-28 07:00:50|3578.6|3566.6|3579.1|3567.1|3579.1|3567.1|3578.6|3566.6|1
1624863660000|2021-06-28 07:01:00|3580.1|3568.1|3581.1|3569.1|3582.1|3570.1|3580.1|3568.1|1
1624863670000|2021-06-28 07:01:10|3580.1|3568.1|3579.1|3567.1|3580.1|3568.1|3579.1|3567.1|0
1624863680000|2021-06-28 07:01:20|3579.5|3567.5|3580.1|3568.1|3580.6|3568.6|3579.5|3567.5|0
1624863690000|2021-06-28 07:01:30|3580.6|3568.6|3579.6|3567.6|3580.6|3568.6|3579.6|3567.6|0
1624863700000|2021-06-28 07:01:40|3579.1|3567.1|3579.1|3567.1|3579.1|3567.1|3579.1|3567.1|0
1624863720000|2021-06-28 07:02:00|||||||||1
1624863730000|2021-06-28 07:02:10|3578.6|3566.6|3576.6|3564.6|3578.6|3566.6|3576.6|3564.6|0
1624863740000|2021-06-28 07:02:20|3577.6|3565.6|3577.1|3565.1|3577.6|3565.6|3577.1|3565.1|0
1624863770000|2021-06-28 07:02:50|||||||||1
1624863780000|2021-06-28 07:03:00|||||||||1
1624863790000|2021-06-28 07:03:10|3576.6|3564.6|3576.6|3564.6|3576.6|3564.6|3576.6|3564.6|0
1624863800000|2021-06-28 07:03:20|3576.1|3564.1|3574.6|3562.6|3576.1|3564.1|3574.6|3562.6|0
1624863810000|2021-06-28 07:03:30|3574|3562|3572.1|3560.1|3574|3562|3572.1|3560.1|2
1624863820000|2021-06-28 07:03:40|3573.9|3561.9|3574.6|3562.6|3574.6|3562.6|3573.9|3561.9|2
1624863830000|2021-06-28 07:03:50|3574.5|3562.5|3574.5|3562.5|3575.1|3563.1|3574.5|3562.5|0
1624863840000|2021-06-28 07:04:00|3574|3562|3574.5|3562.5|3574.5|3562.5|3574|3562|3
1624863850000|2021-06-28 07:04:10|3574.6|3562.6|3574.4|3562.4|3574.6|3562.6|3574.4|3562.4|0
1624863860000|2021-06-28 07:04:20|3574.5|3562.5|3574.5|3562.5|3574.6|3562.6|3574.5|3562.5|0
1624863870000|2021-06-28 07:04:30|3574.1|3562.1|3575.6|3563.6|3575.6|3563.6|3574|3562|8
1624863880000|2021-06-28 07:04:40|3575.1|3563.1|3575|3563|3575.1|3563.1|3574.6|3562.6|0
1624863890000|2021-06-28 07:04:50|3575.1|3563.1|3574.6|3562.6|3575.5|3563.5|3574.6|3562.6|1
1624863900000|2021-06-28 07:05:00|||||||||1
1624863910000|2021-06-28 07:05:10|3574.5|3562.5|3572.1|3560.1|3574.5|3562.5|3572.1|3560.1|1
1624863920000|2021-06-28 07:05:20|3572.6|3560.6|3573.9|3561.9|3574|3562|3572.6|3560.6|1
1624863930000|2021-06-28 07:05:30|3574.4|3562.4|3574.5|3562.5|3574.6|3562.6|3574.4|3562.4|4
1624863940000|2021-06-28 07:05:40|3574.1|3562.1|3574.1|3562.1|3574.1|3562.1|3574.1|3562.1|2
1624863950000|2021-06-28 07:05:50|3574.6|3562.6|3575.1|3563.1|3575.1|3563.1|3574.6|3562.6|1
1624863960000|2021-06-28 07:06:00|3575.2|3563.2|3578.1|3566.1|3578.1|3566.1|3575.2|3563.2|3
1624863970000|2021-06-28 07:06:10|3578.7|3566.7|3579.6|3567.6|3579.6|3567.6|3578.7|3566.7|0
1624863980000|2021-06-28 07:06:20|3579.1|3567.1|3579.1|3567.1|3579.1|3567.1|3578.6|3566.6|3
1624863990000|2021-06-28 07:06:30|3578.6|3566.6|3578.1|3566.1|3578.6|3566.6|3578.1|3566.1|0
1624864000000|2021-06-28 07:06:40|3578.6|3566.6|3578.1|3566.1|3578.6|3566.6|3578.1|3566.1|0
1624864010000|2021-06-28 07:06:50|||||||||1
1624864020000|2021-06-28 07:07:00|3577.6|3565.6|3577.6|3565.6|3577.6|3565.6|3577.6|3565.6|1
1624864030000|2021-06-28 07:07:10|3577.7|3565.7|3578.1|3566.1|3578.1|3566.1|3577.7|3565.7|0
1624864040000|2021-06-28 07:07:20|3577.6|3565.6|3582.7|3570.7|3582.7|3570.7|3577.6|3565.6|1
1624864050000|2021-06-28 07:07:30|3581.6|3569.6|3580.6|3568.6|3581.6|3569.6|3580.6|3568.6|0
1624864060000|2021-06-28 07:07:40|3581.1|3569.1|3581.7|3569.7|3581.7|3569.7|3581.1|3569.1|2
1624864070000|2021-06-28 07:07:50|3581.2|3569.2|3584.7|3572.7|3584.7|3572.7|3581.2|3569.2|0
1624864080000|2021-06-28 07:08:00|3584.2|3572.2|3584.2|3572.2|3584.7|3572.7|3584.2|3572.2|1
1624864090000|2021-06-28 07:08:10|3583.8|3571.8|3582.7|3570.7|3583.8|3571.8|3582.7|3570.7|0
1624864100000|2021-06-28 07:08:20|3582.3|3570.3|3582.2|3570.2|3582.7|3570.7|3582.2|3570.2|0
1624864110000|2021-06-28 07:08:30|3581.7|3569.7|3580.7|3568.7|3581.7|3569.7|3580.7|3568.7|0
1624864120000|2021-06-28 07:08:40|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1624864130000|2021-06-28 07:08:50|3579.8|3567.8|3578.7|3566.7|3579.8|3567.8|3578.7|3566.7|1
1624864140000|2021-06-28 07:09:00|3579.1|3567.1|3579.7|3567.7|3579.8|3567.8|3579.1|3567.1|1
1624864150000|2021-06-28 07:09:10|3579.3|3567.3|3579.2|3567.2|3579.7|3567.7|3578.7|3566.7|0
1624864170000|2021-06-28 07:09:30|3579.6|3567.6|3579.2|3567.2|3579.6|3567.6|3578.7|3566.7|0
1624864180000|2021-06-28 07:09:40|3577.7|3565.7|3578.2|3566.2|3578.2|3566.2|3577.7|3565.7|0
1624864190000|2021-06-28 07:09:50|3577.8|3565.8|3578.2|3566.2|3578.2|3566.2|3577.7|3565.7|0
1624864200000|2021-06-28 07:10:00|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|1
1624864210000|2021-06-28 07:10:10|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624864220000|2021-06-28 07:10:20|3579.6|3567.6|3579.7|3567.7|3579.7|3567.7|3579.6|3567.6|0
1624864230000|2021-06-28 07:10:30|3579.8|3567.8|3581.7|3569.7|3581.7|3569.7|3579.8|3567.8|1
1624864240000|2021-06-28 07:10:40|3581.8|3569.8|3582.3|3570.3|3582.3|3570.3|3581.8|3569.8|0
1624864260000|2021-06-28 07:11:00|3582.4|3570.4|3583.2|3571.2|3583.7|3571.7|3582.4|3570.4|6
1624864270000|2021-06-28 07:11:10|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|3583.2|3571.2|0
1624864280000|2021-06-28 07:11:20|3583.1|3571.1|3582.2|3570.2|3583.1|3571.1|3581.9|3569.9|1
1624864290000|2021-06-28 07:11:30|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|0
1624864300000|2021-06-28 07:11:40|3580.3|3568.3|3580.2|3568.2|3580.6|3568.6|3580.2|3568.2|0
1624864310000|2021-06-28 07:11:50|3579.2|3567.2|3579.2|3567.2|3579.7|3567.7|3579.2|3567.2|1
1624864320000|2021-06-28 07:12:00|3578.6|3566.6|3578.6|3566.6|3578.6|3566.6|3578.6|3566.6|1
1624864330000|2021-06-28 07:12:10|3577.7|3565.7|3576.7|3564.7|3577.7|3565.7|3576.7|3564.7|1
1624864340000|2021-06-28 07:12:20|3577.1|3565.1|3577.2|3565.2|3577.2|3565.2|3576.7|3564.7|0
1624864350000|2021-06-28 07:12:30|3577.7|3565.7|3577.7|3565.7|3578.2|3566.2|3577.7|3565.7|0
1624864360000|2021-06-28 07:12:40|3578.3|3566.3|3580.2|3568.2|3580.2|3568.2|3578.3|3566.3|1
1624864370000|2021-06-28 07:12:50|3579.7|3567.7|3580.1|3568.1|3580.1|3568.1|3579.7|3567.7|0
1624864380000|2021-06-28 07:13:00|3580.2|3568.2|3576.7|3564.7|3580.2|3568.2|3576.7|3564.7|1
1624864410000|2021-06-28 07:13:30|3576.2|3564.2|3575.7|3563.7|3576.7|3564.7|3575.7|3563.7|0
1624864430000|2021-06-28 07:13:50|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|3575.7|3563.7|1
1624864440000|2021-06-28 07:14:00|3574.9|3562.9|3571.7|3559.7|3574.9|3562.9|3571.7|3559.7|2
1624864450000|2021-06-28 07:14:10|3572.1|3560.1|3573.2|3561.2|3573.7|3561.7|3571.2|3559.2|0
1624864460000|2021-06-28 07:14:20|3573.6|3561.6|3573.5|3561.5|3574|3562|3573.2|3561.2|2
1624864470000|2021-06-28 07:14:30|3574|3562|3574|3562|3574.5|3562.5|3574|3562|0
1624864480000|2021-06-28 07:14:40|3574.5|3562.5|3574|3562|3575.5|3563.5|3574|3562|0
1624864490000|2021-06-28 07:14:50|3573.5|3561.5|3573.1|3561.1|3574|3562|3573.1|3561.1|0
1624864500000|2021-06-28 07:15:00|3573|3561|3573.5|3561.5|3573.5|3561.5|3572|3560|1
1624864510000|2021-06-28 07:15:10|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|0
1624864520000|2021-06-28 07:15:20|3573|3561|3574.1|3562.1|3574.1|3562.1|3573|3561|0
1624864530000|2021-06-28 07:15:30|3574.6|3562.6|3576.5|3564.5|3576.5|3564.5|3574.6|3562.6|0
1624864540000|2021-06-28 07:15:40|3576.1|3564.1|3576|3564|3576.5|3564.5|3576|3564|0
1624864550000|2021-06-28 07:15:50|3575.6|3563.6|3575|3563|3575.6|3563.6|3575|3563|0
1624864560000|2021-06-28 07:16:00|3575.5|3563.5|3575|3563|3575.5|3563.5|3575|3563|1
1624864570000|2021-06-28 07:16:10|3575.5|3563.5|3575|3563|3575.5|3563.5|3574.5|3562.5|0
1624864580000|2021-06-28 07:16:20|3574.5|3562.5|3576.5|3564.5|3576.5|3564.5|3574.5|3562.5|0
1624864590000|2021-06-28 07:16:30|3576|3564|3577|3565|3577|3565|3575.8|3563.8|0
1624864600000|2021-06-28 07:16:40|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|0
1624864610000|2021-06-28 07:16:50|3577.1|3565.1|3576.7|3564.7|3577.1|3565.1|3576.7|3564.7|1
1624864620000|2021-06-28 07:17:00|3576.6|3564.6|3576.1|3564.1|3576.6|3564.6|3574.7|3562.7|1
1624864630000|2021-06-28 07:17:10|3576.6|3564.6|3577.5|3565.5|3577.5|3565.5|3576.6|3564.6|0
1624864640000|2021-06-28 07:17:20|3577.6|3565.6|3576.6|3564.6|3577.6|3565.6|3576.6|3564.6|0
1624864650000|2021-06-28 07:17:30|3576.1|3564.1|3576.1|3564.1|3576.1|3564.1|3576.1|3564.1|0
1624864670000|2021-06-28 07:17:50|3575.3|3563.3|3574.6|3562.6|3575.3|3563.3|3574.6|3562.6|0
1624864680000|2021-06-28 07:18:00|3575|3563|3576.7|3564.7|3577.1|3565.1|3575|3563|2
1624864690000|2021-06-28 07:18:10|3576|3564|3575.6|3563.6|3576|3564|3575.2|3563.2|0
1624864700000|2021-06-28 07:18:20|3576|3564|3576.1|3564.1|3576.1|3564.1|3576|3564|0
1624864710000|2021-06-28 07:18:30|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|0
1624864720000|2021-06-28 07:18:40|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|0
1624864730000|2021-06-28 07:18:50|3575.1|3563.1|3575.6|3563.6|3575.6|3563.6|3575.1|3563.1|0
1624864740000|2021-06-28 07:19:00|||||||||1
1624864750000|2021-06-28 07:19:10|3575.1|3563.1|3574.2|3562.2|3575.1|3563.1|3573.1|3561.1|0
1624864760000|2021-06-28 07:19:20|3573.7|3561.7|3573.6|3561.6|3573.7|3561.7|3573.6|3561.6|0
1624864770000|2021-06-28 07:19:30|3574|3562|3574.1|3562.1|3574.1|3562.1|3574|3562|0
1624864780000|2021-06-28 07:19:40|3573.3|3561.3|3574.1|3562.1|3574.1|3562.1|3573.3|3561.3|0
1624864790000|2021-06-28 07:19:50|||||||||1
1624864800000|2021-06-28 07:20:00|3572.8|3560.8|3574|3562|3574|3562|3572.8|3560.8|1
1624864810000|2021-06-28 07:20:10|3574.5|3562.5|3576|3564|3576|3564|3573.6|3561.6|0
1624864820000|2021-06-28 07:20:20|3575.6|3563.6|3577.1|3565.1|3577.1|3565.1|3575.6|3563.6|0
1624864830000|2021-06-28 07:20:30|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|0
1624864840000|2021-06-28 07:20:40|3577.5|3565.5|3577.6|3565.6|3577.6|3565.6|3577|3565|0
1624864850000|2021-06-28 07:20:50|3578|3566|3578.1|3566.1|3578.1|3566.1|3578|3566|0
1624864860000|2021-06-28 07:21:00|3579|3567|3579.6|3567.6|3579.6|3567.6|3579|3567|1
1624864870000|2021-06-28 07:21:10|3580|3568|3580.1|3568.1|3580.1|3568.1|3580|3568|0
1624864880000|2021-06-28 07:21:20|3582.1|3570.1|3584.6|3572.6|3585.1|3573.1|3582.1|3570.1|1
1624864890000|2021-06-28 07:21:30|3584.1|3572.1|3583.5|3571.5|3584.1|3572.1|3583.5|3571.5|0
1624864900000|2021-06-28 07:21:40|3583.6|3571.6|3584.6|3572.6|3585.1|3573.1|3583.6|3571.6|0
1624864910000|2021-06-28 07:21:50|3584.2|3572.2|3584.5|3572.5|3585|3573|3584.1|3572.1|0
1624864920000|2021-06-28 07:22:00|3584.6|3572.6|3585.1|3573.1|3585.1|3573.1|3584.6|3572.6|1
1624864930000|2021-06-28 07:22:10|3584.6|3572.6|3583.5|3571.5|3584.6|3572.6|3583.5|3571.5|0
1624864940000|2021-06-28 07:22:20|3583|3571|3582.1|3570.1|3583|3571|3582.1|3570.1|0
1624864950000|2021-06-28 07:22:30|3582.5|3570.5|3583.1|3571.1|3583.6|3571.6|3582.5|3570.5|0
1624864960000|2021-06-28 07:22:40|3583.6|3571.6|3584.6|3572.6|3584.6|3572.6|3583.6|3571.6|0
1624864970000|2021-06-28 07:22:50|3585|3573|3583.6|3571.6|3585.1|3573.1|3583.6|3571.6|1
1624864980000|2021-06-28 07:23:00|3584|3572|3583.6|3571.6|3584.1|3572.1|3583.3|3571.3|1
1624864990000|2021-06-28 07:23:10|3583.1|3571.1|3583.1|3571.1|3583.1|3571.1|3583.1|3571.1|0
1624865000000|2021-06-28 07:23:20|3583.6|3571.6|3585|3573|3585.1|3573.1|3583.6|3571.6|0
1624865010000|2021-06-28 07:23:30|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|0
1624865020000|2021-06-28 07:23:40|3586|3574|3584.1|3572.1|3586|3574|3584.1|3572.1|1
1624865030000|2021-06-28 07:23:50|3584.5|3572.5|3585.1|3573.1|3585.1|3573.1|3584.5|3572.5|0
1624865040000|2021-06-28 07:24:00|||||||||1
1624865050000|2021-06-28 07:24:10|3584.6|3572.6|3584.2|3572.2|3584.6|3572.6|3584.1|3572.1|0
1624865060000|2021-06-28 07:24:20|3584.5|3572.5|3585.1|3573.1|3585.1|3573.1|3584.3|3572.3|0
1624865070000|2021-06-28 07:24:30|3585|3573|3584.5|3572.5|3585|3573|3584.5|3572.5|0
1624865090000|2021-06-28 07:24:50|3584.1|3572.1|3584.1|3572.1|3584.1|3572.1|3584.1|3572.1|1
1624865100000|2021-06-28 07:25:00|3585.7|3573.7|3589.8|3577.8|3590.7|3578.7|3585.7|3573.7|4
1624865110000|2021-06-28 07:25:10|3590.2|3578.2|3590.3|3578.3|3591.3|3579.3|3589.7|3577.7|1
1624865120000|2021-06-28 07:25:20|3589.8|3577.8|3590.3|3578.3|3590.3|3578.3|3589.7|3577.7|0
1624865130000|2021-06-28 07:25:30|3590.7|3578.7|3591.1|3579.1|3591.1|3579.1|3589.7|3577.7|0
1624865140000|2021-06-28 07:25:40|3591.2|3579.2|3591.3|3579.3|3591.3|3579.3|3591.2|3579.2|2
1624865150000|2021-06-28 07:25:50|3591.2|3579.2|3589.8|3577.8|3591.2|3579.2|3589.8|3577.8|1
1624865160000|2021-06-28 07:26:00|3590.2|3578.2|3591.6|3579.6|3591.7|3579.7|3590.2|3578.2|2
1624865170000|2021-06-28 07:26:10|3591.7|3579.7|3592.7|3580.7|3592.7|3580.7|3591.7|3579.7|0
1624865180000|2021-06-28 07:26:20|3593.1|3581.1|3593.1|3581.1|3593.1|3581.1|3593.1|3581.1|7
1624865190000|2021-06-28 07:26:30|3593.3|3581.3|3593.3|3581.3|3593.3|3581.3|3593.2|3581.2|1
1624865200000|2021-06-28 07:26:40|3594.2|3582.2|3593.8|3581.8|3594.3|3582.3|3593.8|3581.8|0
1624865210000|2021-06-28 07:26:50|3594.2|3582.2|3592.2|3580.2|3594.2|3582.2|3592.2|3580.2|4
1624865220000|2021-06-28 07:27:00|3592|3580|3592.1|3580.1|3592.1|3580.1|3591.5|3579.5|1
1624865230000|2021-06-28 07:27:10|3592.2|3580.2|3592.1|3580.1|3592.2|3580.2|3592.1|3580.1|2
1624865250000|2021-06-28 07:27:30|3592.2|3580.2|3592.2|3580.2|3592.2|3580.2|3592.2|3580.2|0
1624865270000|2021-06-28 07:27:50|||||||||1
1624865280000|2021-06-28 07:28:00|3591.6|3579.6|3590.5|3578.5|3591.6|3579.6|3590.5|3578.5|1
1624865290000|2021-06-28 07:28:10|3591.6|3579.6|3591.1|3579.1|3591.6|3579.6|3591.1|3579.1|0
1624865300000|2021-06-28 07:28:20|3591|3579|3589.5|3577.5|3591|3579|3589|3577|0
1624865310000|2021-06-28 07:28:30|3589.1|3577.1|3588.5|3576.5|3589.1|3577.1|3588.5|3576.5|0
1624865320000|2021-06-28 07:28:40|3588.6|3576.6|3589|3577|3589|3577|3588.5|3576.5|0
1624865330000|2021-06-28 07:28:50|3589.4|3577.4|3590.1|3578.1|3590.1|3578.1|3589.4|3577.4|2
1624865340000|2021-06-28 07:29:00|3589.6|3577.6|3590|3578|3590|3578|3589.6|3577.6|2
1624865350000|2021-06-28 07:29:10|3589.7|3577.7|3589.5|3577.5|3591.6|3579.6|3589.5|3577.5|0
1624865360000|2021-06-28 07:29:20|3590.8|3578.8|3590|3578|3591|3579|3590|3578|0
1624865380000|2021-06-28 07:29:40|3588.4|3576.4|3588|3576|3588.4|3576.4|3588|3576|0
1624865390000|2021-06-28 07:29:50|3587.5|3575.5|3585.5|3573.5|3587.5|3575.5|3585.5|3573.5|0
1624865400000|2021-06-28 07:30:00|3585.4|3573.4|3585.5|3573.5|3585.5|3573.5|3584.9|3572.9|3
1624865410000|2021-06-28 07:30:10|3585.4|3573.4|3585.6|3573.6|3585.6|3573.6|3585.4|3573.4|0
1624865420000|2021-06-28 07:30:20|3586|3574|3585.5|3573.5|3586|3574|3585.5|3573.5|13
1624865430000|2021-06-28 07:30:30|3585.4|3573.4|3586|3574|3586|3574|3585|3573|10
1624865440000|2021-06-28 07:30:40|3585.5|3573.5|3586|3574|3586|3574|3585.5|3573.5|5
1624865450000|2021-06-28 07:30:50|3585.5|3573.5|3585.5|3573.5|3586|3574|3585.5|3573.5|16
1624865460000|2021-06-28 07:31:00|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|11
1624865470000|2021-06-28 07:31:10|3586|3574|3587|3575|3587|3575|3586|3574|15
1624865480000|2021-06-28 07:31:20|3587.1|3575.1|3587.5|3575.5|3587.5|3575.5|3587.1|3575.1|1
1624865500000|2021-06-28 07:31:40|3587|3575|3587|3575|3587|3575|3587|3575|4
1624865510000|2021-06-28 07:31:50|3587.5|3575.5|3589|3577|3589|3577|3587.5|3575.5|0
1624865520000|2021-06-28 07:32:00|3588.6|3576.6|3589.5|3577.5|3589.5|3577.5|3588.6|3576.6|1
1624865530000|2021-06-28 07:32:10|3589.6|3577.6|3590|3578|3590|3578|3589.5|3577.5|0
1624865540000|2021-06-28 07:32:20|3590.4|3578.4|3590|3578|3590.5|3578.5|3590|3578|0
1624865550000|2021-06-28 07:32:30|3589.6|3577.6|3588.9|3576.9|3589.6|3577.6|3588.9|3576.9|0
1624865560000|2021-06-28 07:32:40|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|5
1624865570000|2021-06-28 07:32:50|||||||||5
1624865580000|2021-06-28 07:33:00|3588|3576|3587.9|3575.9|3588|3576|3587.9|3575.9|6
1624865590000|2021-06-28 07:33:10|3587|3575|3587.5|3575.5|3587.5|3575.5|3587|3575|1
1624865600000|2021-06-28 07:33:20|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|0
1624865610000|2021-06-28 07:33:30|3587|3575|3587|3575|3587|3575|3587|3575|0
1624865620000|2021-06-28 07:33:40|3587.4|3575.4|3588.1|3576.1|3588.1|3576.1|3587.4|3575.4|0
1624865630000|2021-06-28 07:33:50|3588|3576|3588|3576|3588|3576|3588|3576|0
1624865640000|2021-06-28 07:34:00|||||||||1
1624865650000|2021-06-28 07:34:10|3587.5|3575.5|3587.5|3575.5|3587.5|3575.5|3587.5|3575.5|0
1624865680000|2021-06-28 07:34:40|3588.5|3576.5|3589.5|3577.5|3589.5|3577.5|3588.5|3576.5|0
1624865690000|2021-06-28 07:34:50|3589.9|3577.9|3590.1|3578.1|3590.1|3578.1|3589.9|3577.9|1
1624865700000|2021-06-28 07:35:00|||||||||1
1624865710000|2021-06-28 07:35:10|3589.7|3577.7|3588.5|3576.5|3589.7|3577.7|3588.5|3576.5|0
1624865720000|2021-06-28 07:35:20|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|3588.1|3576.1|0
1624865730000|2021-06-28 07:35:30|3587.5|3575.5|3586.7|3574.7|3587.5|3575.5|3586.7|3574.7|0
1624865750000|2021-06-28 07:35:50|3586.6|3574.6|3586.1|3574.1|3586.6|3574.6|3586.1|3574.1|0
1624865760000|2021-06-28 07:36:00|||||||||1
1624865770000|2021-06-28 07:36:10|3586|3574|3584.9|3572.9|3586|3574|3584.9|3572.9|8
1624865780000|2021-06-28 07:36:20|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3584.9|3572.9|5
1624865790000|2021-06-28 07:36:30|3584.9|3572.9|3585.4|3573.4|3585.4|3573.4|3584.9|3572.9|1
1624865800000|2021-06-28 07:36:40|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|8
1624865810000|2021-06-28 07:36:50|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|0
1624865820000|2021-06-28 07:37:00|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|1
1624865830000|2021-06-28 07:37:10|3585.4|3573.4|3584.9|3572.9|3585.4|3573.4|3584.9|3572.9|0
1624865840000|2021-06-28 07:37:20|3585|3573|3585.4|3573.4|3585.4|3573.4|3585|3573|0
1624865850000|2021-06-28 07:37:30|3585.5|3573.5|3585.9|3573.9|3585.9|3573.9|3585.5|3573.5|0
1624865870000|2021-06-28 07:37:50|3587.1|3575.1|3589.1|3577.1|3589.1|3577.1|3587.1|3575.1|2
1624865880000|2021-06-28 07:38:00|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|1
1624865900000|2021-06-28 07:38:20|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|0
1624865910000|2021-06-28 07:38:30|3591|3579|3591.1|3579.1|3591.1|3579.1|3591|3579|2
1624865920000|2021-06-28 07:38:40|3591|3579|3590.5|3578.5|3591|3579|3590.5|3578.5|0
1624865930000|2021-06-28 07:38:50|3590.4|3578.4|3590.4|3578.4|3590.4|3578.4|3590.4|3578.4|5
1624865940000|2021-06-28 07:39:00|3590.5|3578.5|3591.9|3579.9|3592|3580|3590.5|3578.5|22
1624865960000|2021-06-28 07:39:20|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|0
1624865970000|2021-06-28 07:39:30|3592.5|3580.5|3592.4|3580.4|3592.5|3580.5|3591.9|3579.9|0
1624865990000|2021-06-28 07:39:50|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|0
1624866000000|2021-06-28 07:40:00|3592.4|3580.4|3592.5|3580.5|3592.5|3580.5|3592.4|3580.4|1
1624866020000|2021-06-28 07:40:20|3592|3580|3591.9|3579.9|3592|3580|3591.9|3579.9|0
1624866030000|2021-06-28 07:40:30|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|11
1624866060000|2021-06-28 07:41:00|3591.4|3579.4|3591.4|3579.4|3591.5|3579.5|3591.4|3579.4|1
1624866070000|2021-06-28 07:41:10|3591.5|3579.5|3591.5|3579.5|3591.5|3579.5|3591.5|3579.5|0
1624866080000|2021-06-28 07:41:20|||||||||4
1624866100000|2021-06-28 07:41:40|3592|3580|3592.1|3580.1|3592.1|3580.1|3592|3580|0
1624866120000|2021-06-28 07:42:00|||||||||1
1624866130000|2021-06-28 07:42:10|3592.5|3580.5|3592.5|3580.5|3592.5|3580.5|3592.5|3580.5|0
1624866140000|2021-06-28 07:42:20|3591.6|3579.6|3591.5|3579.5|3591.6|3579.6|3591.5|3579.5|0
1624866150000|2021-06-28 07:42:30|3591.4|3579.4|3590.9|3578.9|3591.4|3579.4|3590.9|3578.9|0
1624866180000|2021-06-28 07:43:00|3591|3579|3591.5|3579.5|3591.5|3579.5|3591|3579|2
1624866190000|2021-06-28 07:43:10|3591.4|3579.4|3591.4|3579.4|3591.4|3579.4|3591.4|3579.4|4
1624866210000|2021-06-28 07:43:30|3591|3579|3588|3576|3591|3579|3588|3576|4
1624866220000|2021-06-28 07:43:40|3586.5|3574.5|3586|3574|3586.5|3574.5|3586|3574|0
1624866230000|2021-06-28 07:43:50|3585.6|3573.6|3587.3|3575.3|3588.2|3576.2|3585.5|3573.5|38
1624866240000|2021-06-28 07:44:00|3587.8|3575.8|3585.8|3573.8|3587.8|3575.8|3585.8|3573.8|30
1624866250000|2021-06-28 07:44:10|3585.3|3573.3|3585.8|3573.8|3585.8|3573.8|3585.3|3573.3|6
1624866260000|2021-06-28 07:44:20|3586.3|3574.3|3585.8|3573.8|3586.3|3574.3|3585.8|3573.8|0
1624866270000|2021-06-28 07:44:30|3586.3|3574.3|3585.3|3573.3|3586.3|3574.3|3585.3|3573.3|0
1624866280000|2021-06-28 07:44:40|3584.6|3572.6|3585.2|3573.2|3585.7|3573.7|3584.6|3572.6|19
1624866290000|2021-06-28 07:44:50|3585.3|3573.3|3585.1|3573.1|3585.3|3573.3|3585.1|3573.1|1
1624866300000|2021-06-28 07:45:00|3585.2|3573.2|3585.1|3573.1|3585.2|3573.2|3584.5|3572.5|6
1624866310000|2021-06-28 07:45:10|3585.2|3573.2|3585.1|3573.1|3585.2|3573.2|3585|3573|0
1624866320000|2021-06-28 07:45:20|3585.2|3573.2|3585|3573|3585.2|3573.2|3585|3573|0
1624866350000|2021-06-28 07:45:50|3585.1|3573.1|3585.8|3573.8|3585.8|3573.8|3585.1|3573.1|1
1624866360000|2021-06-28 07:46:00|3586.3|3574.3|3587.3|3575.3|3587.7|3575.7|3586.3|3574.3|2
1624866370000|2021-06-28 07:46:10|3586.8|3574.8|3587.3|3575.3|3587.3|3575.3|3586.8|3574.8|0
1624866380000|2021-06-28 07:46:20|3588.5|3576.5|3588.8|3576.8|3590.5|3578.5|3587.8|3575.8|0
1624866390000|2021-06-28 07:46:30|3587.5|3575.5|3587.4|3575.4|3587.9|3575.9|3587.3|3575.3|0
1624866400000|2021-06-28 07:46:40|3587.3|3575.3|3586.2|3574.2|3587.3|3575.3|3586.2|3574.2|0
1624866410000|2021-06-28 07:46:50|3586.1|3574.1|3585.7|3573.7|3586.8|3574.8|3585.6|3573.6|0
1624866420000|2021-06-28 07:47:00|3585.6|3573.6|3585.6|3573.6|3585.6|3573.6|3585.6|3573.6|1
1624866430000|2021-06-28 07:47:10|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|0
1624866440000|2021-06-28 07:47:20|3584.6|3572.6|3585.1|3573.1|3585.2|3573.2|3584.6|3572.6|0
1624866450000|2021-06-28 07:47:30|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|0
1624866470000|2021-06-28 07:47:50|3585.4|3573.4|3585.9|3573.9|3585.9|3573.9|3585.4|3573.4|1
1624866480000|2021-06-28 07:48:00|3586.1|3574.1|3586.8|3574.8|3586.9|3574.9|3586.1|3574.1|3
1624866500000|2021-06-28 07:48:20|3586.4|3574.4|3586.3|3574.3|3586.4|3574.4|3586.3|3574.3|0
1624866510000|2021-06-28 07:48:30|3585.9|3573.9|3585.8|3573.8|3586.2|3574.2|3585.8|3573.8|0
1624866520000|2021-06-28 07:48:40|3585.3|3573.3|3585.3|3573.3|3585.3|3573.3|3585.3|3573.3|0
1624866530000|2021-06-28 07:48:50|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|1
1624866540000|2021-06-28 07:49:00|3585.1|3573.1|3584.6|3572.6|3585.1|3573.1|3584.6|3572.6|2
1624866560000|2021-06-28 07:49:20|3585|3573|3585.1|3573.1|3585.2|3573.2|3585|3573|0
1624866570000|2021-06-28 07:49:30|3584.6|3572.6|3585.1|3573.1|3585.1|3573.1|3584.6|3572.6|0
1624866580000|2021-06-28 07:49:40|3584.7|3572.7|3584.6|3572.6|3584.7|3572.7|3584.6|3572.6|0
1624866590000|2021-06-28 07:49:50|||||||||1
1624866600000|2021-06-28 07:50:00|3584.5|3572.5|3579.1|3567.1|3584.5|3572.5|3578.5|3566.5|7
1624866610000|2021-06-28 07:50:10|3578.6|3566.6|3580.8|3568.8|3581.2|3569.2|3578.6|3566.6|0
1624866620000|2021-06-28 07:50:20|3580.7|3568.7|3581.2|3569.2|3581.2|3569.2|3580.7|3568.7|0
1624866630000|2021-06-28 07:50:30|3580.7|3568.7|3581.7|3569.7|3581.7|3569.7|3580.2|3568.2|0
1624866640000|2021-06-28 07:50:40|3581.3|3569.3|3581.7|3569.7|3582.2|3570.2|3581.2|3569.2|0
1624866650000|2021-06-28 07:50:50|3581.2|3569.2|3582.7|3570.7|3582.7|3570.7|3581.2|3569.2|0
1624866660000|2021-06-28 07:51:00|3583.1|3571.1|3583.2|3571.2|3583.2|3571.2|3583.1|3571.1|1
1624866670000|2021-06-28 07:51:10|3582.8|3570.8|3582.3|3570.3|3582.8|3570.8|3582.3|3570.3|0
1624866680000|2021-06-28 07:51:20|3582.7|3570.7|3582.7|3570.7|3582.7|3570.7|3582.7|3570.7|0
1624866690000|2021-06-28 07:51:30|3582.3|3570.3|3582.7|3570.7|3583.2|3571.2|3582.3|3570.3|0
1624866700000|2021-06-28 07:51:40|3582.3|3570.3|3579.7|3567.7|3582.3|3570.3|3579.7|3567.7|0
1624866710000|2021-06-28 07:51:50|3579.2|3567.2|3579.7|3567.7|3579.7|3567.7|3579.2|3567.2|0
1624866720000|2021-06-28 07:52:00|3580.2|3568.2|3581.2|3569.2|3581.2|3569.2|3580.2|3568.2|1
1624866730000|2021-06-28 07:52:10|3580.7|3568.7|3580.6|3568.6|3580.7|3568.7|3580.2|3568.2|0
1624866740000|2021-06-28 07:52:20|3581.1|3569.1|3581.7|3569.7|3582.7|3570.7|3581.1|3569.1|0
1624866750000|2021-06-28 07:52:30|3581.3|3569.3|3581.2|3569.2|3581.3|3569.3|3581.2|3569.2|0
1624866760000|2021-06-28 07:52:40|3580.7|3568.7|3579.7|3567.7|3580.7|3568.7|3579.7|3567.7|0
1624866770000|2021-06-28 07:52:50|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|1
1624866780000|2021-06-28 07:53:00|3579.6|3567.6|3579.7|3567.7|3580.7|3568.7|3579.6|3567.6|1
1624866790000|2021-06-28 07:53:10|3579.2|3567.2|3579.7|3567.7|3579.7|3567.7|3578.7|3566.7|20
1624866810000|2021-06-28 07:53:30|3580.2|3568.2|3579.7|3567.7|3580.2|3568.2|3579.7|3567.7|0
1624866820000|2021-06-28 07:53:40|3581.2|3569.2|3579.7|3567.7|3581.2|3569.2|3579.7|3567.7|0
1624866830000|2021-06-28 07:53:50|3580.2|3568.2|3580.7|3568.7|3580.7|3568.7|3579.7|3567.7|0
1624866840000|2021-06-28 07:54:00|3580.3|3568.3|3578.7|3566.7|3580.3|3568.3|3578.7|3566.7|1
1624866850000|2021-06-28 07:54:10|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624866870000|2021-06-28 07:54:30|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|0
1624866890000|2021-06-28 07:54:50|3578.3|3566.3|3577.7|3565.7|3578.3|3566.3|3577.7|3565.7|0
1624866900000|2021-06-28 07:55:00|3578.2|3566.2|3579.2|3567.2|3579.2|3567.2|3578.2|3566.2|1
1624866930000|2021-06-28 07:55:30|3579.7|3567.7|3578.7|3566.7|3579.7|3567.7|3578.7|3566.7|0
1624866940000|2021-06-28 07:55:40|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|0
1624866950000|2021-06-28 07:55:50|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1624866960000|2021-06-28 07:56:00|3580.5|3568.5|3582.2|3570.2|3582.7|3570.7|3580.5|3568.5|2
1624866970000|2021-06-28 07:56:10|3582.7|3570.7|3577.7|3565.7|3582.7|3570.7|3577.7|3565.7|1
1624866980000|2021-06-28 07:56:20|3577.2|3565.2|3576.7|3564.7|3577.2|3565.2|3576.2|3564.2|0
1624866990000|2021-06-28 07:56:30|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|0
1624867000000|2021-06-28 07:56:40|3576.8|3564.8|3575.7|3563.7|3576.8|3564.8|3575.7|3563.7|0
1624867010000|2021-06-28 07:56:50|3576.6|3564.6|3576.2|3564.2|3576.7|3564.7|3575.7|3563.7|1
1624867020000|2021-06-28 07:57:00|3576.7|3564.7|3575.7|3563.7|3576.7|3564.7|3575.7|3563.7|0
1624867030000|2021-06-28 07:57:10|3575.2|3563.2|3574.9|3562.9|3575.2|3563.2|3574.5|3562.5|5
1624867040000|2021-06-28 07:57:20|3574.5|3562.5|3575.5|3563.5|3575.5|3563.5|3574.4|3562.4|0
1624867050000|2021-06-28 07:57:30|3575|3563|3575.5|3563.5|3575.7|3563.7|3575|3563|11
1624867060000|2021-06-28 07:57:40|3575.1|3563.1|3576.2|3564.2|3576.2|3564.2|3575.1|3563.1|0
1624867070000|2021-06-28 07:57:50|3575.1|3563.1|3574.4|3562.4|3575.5|3563.5|3574.4|3562.4|3
1624867080000|2021-06-28 07:58:00|3574.9|3562.9|3575|3563|3575|3563|3574.6|3562.6|0
1624867090000|2021-06-28 07:58:10|3575.5|3563.5|3575.5|3563.5|3575.5|3563.5|3575.5|3563.5|0
1624867100000|2021-06-28 07:58:20|3575.6|3563.6|3576.2|3564.2|3576.2|3564.2|3575.6|3563.6|0
1624867110000|2021-06-28 07:58:30|3575.7|3563.7|3577.6|3565.6|3577.6|3565.6|3575.7|3563.7|0
1624867130000|2021-06-28 07:58:50|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|0
1624867140000|2021-06-28 07:59:00|3577.7|3565.7|3577.6|3565.6|3577.7|3565.7|3577.6|3565.6|0
1624867170000|2021-06-28 07:59:30|3578.1|3566.1|3578.7|3566.7|3578.7|3566.7|3578.1|3566.1|2
1624867180000|2021-06-28 07:59:40|3578.4|3566.4|3577.8|3565.8|3578.8|3566.8|3577.8|3565.8|2
1624867190000|2021-06-28 07:59:50|3578.4|3566.4|3578.4|3566.4|3578.4|3566.4|3578.4|3566.4|1
1624867200000|2021-06-28 08:00:00|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|3577.7|3565.7|0
1624867210000|2021-06-28 08:00:10|3578.3|3566.3|3576.7|3564.7|3578.3|3566.3|3576.7|3564.7|0
1624867220000|2021-06-28 08:00:20|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.2|3563.2|0
1624867230000|2021-06-28 08:00:30|3575.2|3563.2|3575.7|3563.7|3575.7|3563.7|3575.2|3563.2|0
1624867240000|2021-06-28 08:00:40|3575.8|3563.8|3575.8|3563.8|3576.3|3564.3|3575.8|3563.8|0
1624867250000|2021-06-28 08:00:50|3576.4|3564.4|3575.2|3563.2|3576.4|3564.4|3575.2|3563.2|0
1624867260000|2021-06-28 08:01:00|3575.6|3563.6|3575.7|3563.7|3575.8|3563.8|3575.6|3563.6|0
1624867270000|2021-06-28 08:01:10|3576.2|3564.2|3575.8|3563.8|3576.2|3564.2|3575.8|3563.8|0
1624867280000|2021-06-28 08:01:20|3576.3|3564.3|3576.7|3564.7|3576.7|3564.7|3576.3|3564.3|0
1624867290000|2021-06-28 08:01:30|3577.2|3565.2|3576.7|3564.7|3577.7|3565.7|3576.7|3564.7|0
1624867300000|2021-06-28 08:01:40|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|0
1624867320000|2021-06-28 08:02:00|3577.2|3565.2|3578.3|3566.3|3578.3|3566.3|3577.2|3565.2|0
1624867330000|2021-06-28 08:02:10|3578.4|3566.4|3578.4|3566.4|3578.4|3566.4|3577.9|3565.9|0
1624867340000|2021-06-28 08:02:20|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|0
1624867350000|2021-06-28 08:02:30|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|0
1624867360000|2021-06-28 08:02:40|3576|3564|3575.5|3563.5|3576|3564|3575.5|3563.5|10
1624867370000|2021-06-28 08:02:50|3576.1|3564.1|3576|3564|3576.1|3564.1|3576|3564|0
1624867380000|2021-06-28 08:03:00|3576.5|3564.5|3577.6|3565.6|3577.6|3565.6|3576.5|3564.5|0
1624867390000|2021-06-28 08:03:10|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|0
1624867410000|2021-06-28 08:03:30|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|0
1624867440000|2021-06-28 08:04:00|3577.7|3565.7|3577.5|3565.5|3577.7|3565.7|3577.5|3565.5|0
1624867460000|2021-06-28 08:04:20|3577|3565|3574.9|3562.9|3577|3565|3574.9|3562.9|0
1624867470000|2021-06-28 08:04:30|3575|3563|3576.5|3564.5|3576.5|3564.5|3574.9|3562.9|0
1624867480000|2021-06-28 08:04:40|3576.9|3564.9|3576|3564|3576.9|3564.9|3575.2|3563.2|0
1624867490000|2021-06-28 08:04:50|3576.4|3564.4|3576.1|3564.1|3576.5|3564.5|3576.1|3564.1|0
1624867500000|2021-06-28 08:05:00|3576|3564|3578|3566|3578|3566|3576|3564|10
1624867520000|2021-06-28 08:05:20|3578.1|3566.1|3578.2|3566.2|3578.6|3566.6|3578.1|3566.1|2
1624867550000|2021-06-28 08:05:50|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|0
1624867560000|2021-06-28 08:06:00|3577.1|3565.1|3576.6|3564.6|3577.1|3565.1|3576.6|3564.6|0
1624867580000|2021-06-28 08:06:20|3577.1|3565.1|3576.6|3564.6|3577.1|3565.1|3576.6|3564.6|0
1624867590000|2021-06-28 08:06:30|3577|3565|3575.6|3563.6|3577|3565|3575.6|3563.6|0
1624867600000|2021-06-28 08:06:40|3577.3|3565.3|3576|3564|3577.3|3565.3|3576|3564|0
1624867610000|2021-06-28 08:06:50|3575.5|3563.5|3574.9|3562.9|3575.5|3563.5|3574.9|3562.9|0
1624867620000|2021-06-28 08:07:00|3574.4|3562.4|3574.3|3562.3|3574.8|3562.8|3574.3|3562.3|17
1624867630000|2021-06-28 08:07:10|3574.5|3562.5|3575.3|3563.3|3575.5|3563.5|3574.4|3562.4|6
1624867640000|2021-06-28 08:07:20|3575.4|3563.4|3577.1|3565.1|3577.9|3565.9|3575.3|3563.3|1
1624867650000|2021-06-28 08:07:30|3577|3565|3577.4|3565.4|3578|3566|3577|3565|0
1624867660000|2021-06-28 08:07:40|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|0
1624867670000|2021-06-28 08:07:50|3577.1|3565.1|3575.9|3563.9|3577.4|3565.4|3575.9|3563.9|0
1624867680000|2021-06-28 08:08:00|3576.4|3564.4|3577.4|3565.4|3577.4|3565.4|3576.4|3564.4|0
1624867690000|2021-06-28 08:08:10|3577|3565|3577.5|3565.5|3577.5|3565.5|3576.9|3564.9|0
1624867700000|2021-06-28 08:08:20|3577.1|3565.1|3577|3565|3577.1|3565.1|3577|3565|0
1624867710000|2021-06-28 08:08:30|3576.9|3564.9|3577.5|3565.5|3577.5|3565.5|3576.9|3564.9|0
1624867720000|2021-06-28 08:08:40|3577.4|3565.4|3577.4|3565.4|3577.5|3565.5|3577.4|3565.4|0
1624867730000|2021-06-28 08:08:50|3577.5|3565.5|3578|3566|3578|3566|3577.5|3565.5|0
1624867740000|2021-06-28 08:09:00|3578.6|3566.6|3578.1|3566.1|3578.6|3566.6|3578.1|3566.1|0
1624867750000|2021-06-28 08:09:10|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|0
1624867760000|2021-06-28 08:09:20|3577.1|3565.1|3578|3566|3578|3566|3577|3565|0
1624867790000|2021-06-28 08:09:50|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3578|3566|0
1624867800000|2021-06-28 08:10:00|3578.6|3566.6|3578|3566|3578.6|3566.6|3578|3566|0
1624867810000|2021-06-28 08:10:10|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|0
1624867830000|2021-06-28 08:10:30|3576.5|3564.5|3575|3563|3577|3565|3575|3563|0
1624867840000|2021-06-28 08:10:40|3574.9|3562.9|3575|3563|3575|3563|3574.9|3562.9|0
1624867850000|2021-06-28 08:10:50|3574.9|3562.9|3574.4|3562.4|3575|3563|3574.4|3562.4|0
1624867860000|2021-06-28 08:11:00|3574.5|3562.5|3574.9|3562.9|3574.9|3562.9|3574.4|3562.4|0
1624867870000|2021-06-28 08:11:10|3575.4|3563.4|3576.5|3564.5|3576.5|3564.5|3575.4|3563.4|0
1624867880000|2021-06-28 08:11:20|3576|3564|3576.5|3564.5|3576.5|3564.5|3576|3564|2
1624867890000|2021-06-28 08:11:30|3577|3565|3577|3565|3577|3565|3577|3565|0
1624867910000|2021-06-28 08:11:50|3577.4|3565.4|3576.5|3564.5|3577.5|3565.5|3576.5|3564.5|0
1624867920000|2021-06-28 08:12:00|3576.1|3564.1|3576|3564|3576.1|3564.1|3576|3564|0
1624867940000|2021-06-28 08:12:20|3575.6|3563.6|3575.3|3563.3|3575.9|3563.9|3575.3|3563.3|0
1624867950000|2021-06-28 08:12:30|3574.8|3562.8|3574.6|3562.6|3574.8|3562.8|3574.2|3562.2|11
1624867960000|2021-06-28 08:12:40|3574.7|3562.7|3572|3560|3574.7|3562.7|3572|3560|3
1624867970000|2021-06-28 08:12:50|3571.9|3559.9|3569.8|3557.8|3572.3|3560.3|3569.8|3557.8|0
1624867980000|2021-06-28 08:13:00|3570.3|3558.3|3570.3|3558.3|3571.4|3559.4|3569.9|3557.9|1
1624867990000|2021-06-28 08:13:10|3570.5|3558.5|3568.3|3556.3|3570.5|3558.5|3568.3|3556.3|20
1624868000000|2021-06-28 08:13:20|3568.7|3556.7|3566.8|3554.8|3568.8|3556.8|3566.8|3554.8|0
1624868010000|2021-06-28 08:13:30|3565.8|3553.8|3564.3|3552.3|3565.8|3553.8|3564.3|3552.3|0
1624868020000|2021-06-28 08:13:40|3564.7|3552.7|3564.3|3552.3|3564.8|3552.8|3563.8|3551.8|0
1624868030000|2021-06-28 08:13:50|3563.8|3551.8|3564.3|3552.3|3564.3|3552.3|3563.3|3551.3|0
1624868090000|2021-06-28 08:14:50|3563.8|3551.8|3560.8|3548.8|3563.8|3551.8|3559.7|3547.7|0
1624868100000|2021-06-28 08:15:00|3561.2|3549.2|3561.3|3549.3|3563.3|3551.3|3560.3|3548.3|0
1624868110000|2021-06-28 08:15:10|3561.8|3549.8|3563.6|3551.6|3563.7|3551.7|3561.8|3549.8|0
1624868120000|2021-06-28 08:15:20|3561.8|3549.8|3562.2|3550.2|3562.3|3550.3|3561.3|3549.3|0
1624868130000|2021-06-28 08:15:30|3561.3|3549.3|3560.2|3548.2|3561.7|3549.7|3560.2|3548.2|2
1624868140000|2021-06-28 08:15:40|3559.3|3547.3|3560.8|3548.8|3561.8|3549.8|3559.3|3547.3|52
1624868150000|2021-06-28 08:15:50|3560.3|3548.3|3560.3|3548.3|3560.3|3548.3|3560.3|3548.3|0
1624868180000|2021-06-28 08:16:20|3560.2|3548.2|3560.2|3548.2|3560.2|3548.2|3560.2|3548.2|0
1624868190000|2021-06-28 08:16:30|3560.3|3548.3|3560.2|3548.2|3560.3|3548.3|3560.2|3548.2|0
1624868200000|2021-06-28 08:16:40|3559.5|3547.5|3560.3|3548.3|3560.3|3548.3|3559.5|3547.5|1
1624868210000|2021-06-28 08:16:50|3560.2|3548.2|3560.2|3548.2|3560.2|3548.2|3560.1|3548.1|0
1624868220000|2021-06-28 08:17:00|3559.7|3547.7|3560.2|3548.2|3560.2|3548.2|3559.7|3547.7|0
1624868230000|2021-06-28 08:17:10|3560.1|3548.1|3560.3|3548.3|3560.3|3548.3|3560.1|3548.1|0
1624868240000|2021-06-28 08:17:20|3559.3|3547.3|3560.1|3548.1|3560.3|3548.3|3559.3|3547.3|1
1624868250000|2021-06-28 08:17:30|3560.9|3548.9|3562.3|3550.3|3562.3|3550.3|3560.9|3548.9|0
1624868260000|2021-06-28 08:17:40|3562.8|3550.8|3562.3|3550.3|3562.8|3550.8|3562.3|3550.3|0
1624868270000|2021-06-28 08:17:50|3562.8|3550.8|3562.3|3550.3|3562.8|3550.8|3562.1|3550.1|1
1624868280000|2021-06-28 08:18:00|3562.8|3550.8|3562.8|3550.8|3563.3|3551.3|3562.7|3550.7|0
1624868290000|2021-06-28 08:18:10|3562.7|3550.7|3562.7|3550.7|3562.7|3550.7|3562.7|3550.7|0
1624868300000|2021-06-28 08:18:20|3563.2|3551.2|3563.2|3551.2|3563.2|3551.2|3563.2|3551.2|0
1624868310000|2021-06-28 08:18:30|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|5
1624868330000|2021-06-28 08:18:50|3562.4|3550.4|3562.3|3550.3|3562.4|3550.4|3562.3|3550.3|0
1624868340000|2021-06-28 08:19:00|3562.2|3550.2|3562.2|3550.2|3562.2|3550.2|3562.2|3550.2|0
1624868360000|2021-06-28 08:19:20|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|0
1624868370000|2021-06-28 08:19:30|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1624868400000|2021-06-28 08:20:00|3562.9|3550.9|3568.7|3556.7|3569.2|3557.2|3562.9|3550.9|5
1624868410000|2021-06-28 08:20:10|3567.2|3555.2|3566.2|3554.2|3567.2|3555.2|3566.2|3554.2|0
1624868420000|2021-06-28 08:20:20|3566.7|3554.7|3566.7|3554.7|3567.2|3555.2|3566.7|3554.7|0
1624868430000|2021-06-28 08:20:30|3567.2|3555.2|3567.2|3555.2|3567.2|3555.2|3567.2|3555.2|0
1624868440000|2021-06-28 08:20:40|3567.7|3555.7|3567.7|3555.7|3567.7|3555.7|3567.3|3555.3|0
1624868450000|2021-06-28 08:20:50|3567.2|3555.2|3567.7|3555.7|3567.7|3555.7|3567.2|3555.2|0
1624868460000|2021-06-28 08:21:00|3568.2|3556.2|3568.7|3556.7|3569.2|3557.2|3568.2|3556.2|0
1624868470000|2021-06-28 08:21:10|3569.2|3557.2|3568.7|3556.7|3569.2|3557.2|3568.7|3556.7|0
1624868480000|2021-06-28 08:21:20|3568.2|3556.2|3567.8|3555.8|3568.2|3556.2|3566.8|3554.8|0
1624868490000|2021-06-28 08:21:30|3570.7|3558.7|3570.8|3558.8|3571.7|3559.7|3570.7|3558.7|0
1624868500000|2021-06-28 08:21:40|3571.2|3559.2|3569.9|3557.9|3571.8|3559.8|3569.9|3557.9|0
1624868510000|2021-06-28 08:21:50|3569.4|3557.4|3568.9|3556.9|3569.4|3557.4|3568.9|3556.9|0
1624868520000|2021-06-28 08:22:00|3568.5|3556.5|3569.4|3557.4|3569.9|3557.9|3567.9|3555.9|0
1624868540000|2021-06-28 08:22:20|3569.3|3557.3|3569.5|3557.5|3569.9|3557.9|3569.3|3557.3|0
1624868550000|2021-06-28 08:22:30|3569.4|3557.4|3567.9|3555.9|3569.4|3557.4|3567.8|3555.8|0
1624868560000|2021-06-28 08:22:40|3566.4|3554.4|3565.9|3553.9|3566.4|3554.4|3565.9|3553.9|0
1624868570000|2021-06-28 08:22:50|3565.4|3553.4|3565.3|3553.3|3565.4|3553.4|3564.9|3552.9|0
1624868580000|2021-06-28 08:23:00|3564.8|3552.8|3564.1|3552.1|3565.1|3553.1|3564.1|3552.1|1
1624868590000|2021-06-28 08:23:10|3564.6|3552.6|3564.1|3552.1|3564.6|3552.6|3564.1|3552.1|6
1624868600000|2021-06-28 08:23:20|||||||||18
1624868610000|2021-06-28 08:23:30|3563.9|3551.9|3562.1|3550.1|3564|3552|3562.1|3550.1|30
1624868620000|2021-06-28 08:23:40|3561.7|3549.7|3561.7|3549.7|3561.7|3549.7|3561.2|3549.2|0
1624868630000|2021-06-28 08:23:50|3562.7|3550.7|3563.7|3551.7|3564.2|3552.2|3562.7|3550.7|0
1624868640000|2021-06-28 08:24:00|3564.2|3552.2|3562.2|3550.2|3564.2|3552.2|3562.2|3550.2|10
1624868650000|2021-06-28 08:24:10|3561.7|3549.7|3561.2|3549.2|3561.7|3549.7|3561.2|3549.2|0
1624868660000|2021-06-28 08:24:20|3560.7|3548.7|3553.1|3541.1|3560.7|3548.7|3553.1|3541.1|34
1624868670000|2021-06-28 08:24:30|3552.6|3540.6|3553.9|3541.9|3556.1|3544.1|3551.6|3539.6|14
1624868680000|2021-06-28 08:24:40|3554|3542|3554.5|3542.5|3554.5|3542.5|3553.9|3541.9|5
1624868690000|2021-06-28 08:24:50|3554.1|3542.1|3559.5|3547.5|3559.5|3547.5|3553.9|3541.9|3
1624868700000|2021-06-28 08:25:00|3559.9|3547.9|3558.5|3546.5|3560.4|3548.4|3558.5|3546.5|2
1624868710000|2021-06-28 08:25:10|3557.7|3545.7|3554.1|3542.1|3559.2|3547.2|3554.1|3542.1|2
1624868720000|2021-06-28 08:25:20|3554.4|3542.4|3554.4|3542.4|3554.9|3542.9|3554.4|3542.4|5
1624868740000|2021-06-28 08:25:40|3554.5|3542.5|3554.5|3542.5|3554.5|3542.5|3554|3542|0
1624868760000|2021-06-28 08:26:00|3554.9|3542.9|3555.1|3543.1|3555.1|3543.1|3554.9|3542.9|0
1624868790000|2021-06-28 08:26:30|3557.1|3545.1|3558.6|3546.6|3558.6|3546.6|3557.1|3545.1|0
1624868810000|2021-06-28 08:26:50|3558.1|3546.1|3558.6|3546.6|3559|3547|3558.1|3546.1|0
1624868820000|2021-06-28 08:27:00|3558.1|3546.1|3558.7|3546.7|3559.1|3547.1|3558.1|3546.1|0
1624868830000|2021-06-28 08:27:10|3558.1|3546.1|3558.1|3546.1|3558.1|3546.1|3558.1|3546.1|0
1624868840000|2021-06-28 08:27:20|3558.6|3546.6|3558.6|3546.6|3559.1|3547.1|3558.6|3546.6|0
1624868850000|2021-06-28 08:27:30|3557.7|3545.7|3554.6|3542.6|3557.7|3545.7|3554.1|3542.1|1
1624868870000|2021-06-28 08:27:50|3554.2|3542.2|3553.9|3541.9|3554.4|3542.4|3553.9|3541.9|2
1624868880000|2021-06-28 08:28:00|3554.4|3542.4|3554.9|3542.9|3554.9|3542.9|3554.4|3542.4|44
1624868890000|2021-06-28 08:28:10|3554.5|3542.5|3558.4|3546.4|3558.4|3546.4|3554.5|3542.5|7
1624868900000|2021-06-28 08:28:20|3557.9|3545.9|3558.4|3546.4|3558.4|3546.4|3557.9|3545.9|0
1624868920000|2021-06-28 08:28:40|3559.4|3547.4|3558.9|3546.9|3559.4|3547.4|3558.9|3546.9|0
1624868930000|2021-06-28 08:28:50|3559.4|3547.4|3558.9|3546.9|3559.4|3547.4|3558.9|3546.9|0
1624868940000|2021-06-28 08:29:00|3559.4|3547.4|3559.9|3547.9|3560.3|3548.3|3558.9|3546.9|0
1624868970000|2021-06-28 08:29:30|3560.4|3548.4|3560.4|3548.4|3560.9|3548.9|3560.4|3548.4|0
1624868990000|2021-06-28 08:29:50|3561.8|3549.8|3561.3|3549.3|3561.9|3549.9|3560.9|3548.9|0
1624869000000|2021-06-28 08:30:00|3561.4|3549.4|3560.9|3548.9|3561.4|3549.4|3560.9|3548.9|0
1624869010000|2021-06-28 08:30:10|3561.4|3549.4|3560.2|3548.2|3561.4|3549.4|3560.2|3548.2|0
1624869020000|2021-06-28 08:30:20|3559.9|3547.9|3559.4|3547.4|3559.9|3547.9|3559.4|3547.4|0
1624869030000|2021-06-28 08:30:30|3558.4|3546.4|3557.9|3545.9|3558.8|3546.8|3557.9|3545.9|0
1624869040000|2021-06-28 08:30:40|3557.8|3545.8|3558.9|3546.9|3558.9|3546.9|3557.8|3545.8|0
1624869050000|2021-06-28 08:30:50|3559.4|3547.4|3557.8|3545.8|3559.4|3547.4|3557.8|3545.8|0
1624869060000|2021-06-28 08:31:00|3557.4|3545.4|3556.8|3544.8|3557.4|3545.4|3556.8|3544.8|0
1624869070000|2021-06-28 08:31:10|3556.3|3544.3|3556.4|3544.4|3556.4|3544.4|3556.3|3544.3|0
1624869080000|2021-06-28 08:31:20|3556.8|3544.8|3557.4|3545.4|3558.4|3546.4|3556.8|3544.8|0
1624869090000|2021-06-28 08:31:30|3557.8|3545.8|3560.4|3548.4|3560.4|3548.4|3557.8|3545.8|0
1624869100000|2021-06-28 08:31:40|3560.9|3548.9|3560.4|3548.4|3560.9|3548.9|3560.4|3548.4|0
1624869110000|2021-06-28 08:31:50|3560.8|3548.8|3560.4|3548.4|3560.9|3548.9|3560.4|3548.4|0
1624869120000|2021-06-28 08:32:00|3560.9|3548.9|3560|3548|3560.9|3548.9|3560|3548|0
1624869130000|2021-06-28 08:32:10|3560.5|3548.5|3560.5|3548.5|3560.5|3548.5|3560.5|3548.5|0
1624869140000|2021-06-28 08:32:20|3560.1|3548.1|3560|3548|3560.1|3548.1|3560|3548|0
1624869150000|2021-06-28 08:32:30|3560.4|3548.4|3561.5|3549.5|3561.5|3549.5|3560.4|3548.4|0
1624869190000|2021-06-28 08:33:10|3562.5|3550.5|3569|3557|3569|3557|3562.5|3550.5|3
1624869200000|2021-06-28 08:33:20|3569.5|3557.5|3569|3557|3570.5|3558.5|3569|3557|0
1624869210000|2021-06-28 08:33:30|3568|3556|3570|3558|3570|3558|3567.6|3555.6|0
1624869220000|2021-06-28 08:33:40|3569.5|3557.5|3569.5|3557.5|3571.5|3559.5|3569.5|3557.5|0
1624869230000|2021-06-28 08:33:50|3569.1|3557.1|3566.1|3554.1|3570|3558|3566.1|3554.1|14
1624869240000|2021-06-28 08:34:00|3565.6|3553.6|3566.1|3554.1|3566.1|3554.1|3565.1|3553.1|5
1624869250000|2021-06-28 08:34:10|3565.9|3553.9|3568.7|3556.7|3569.1|3557.1|3564.7|3552.7|20
1624869260000|2021-06-28 08:34:20|3570|3558|3572.5|3560.5|3572.6|3560.6|3570|3558|5
1624869270000|2021-06-28 08:34:30|3573.4|3561.4|3573.5|3561.5|3574.5|3562.5|3573.4|3561.4|2
1624869280000|2021-06-28 08:34:40|3574.3|3562.3|3583|3571|3584.5|3572.5|3574.3|3562.3|3
1624869290000|2021-06-28 08:34:50|3583.6|3571.6|3582.6|3570.6|3584.1|3572.1|3581.2|3569.2|0
1624869300000|2021-06-28 08:35:00|3583|3571|3583.1|3571.1|3583.1|3571.1|3581.6|3569.6|0
1624869310000|2021-06-28 08:35:10|3583.6|3571.6|3581.6|3569.6|3583.6|3571.6|3581|3569|0
1624869320000|2021-06-28 08:35:20|3582.1|3570.1|3582.6|3570.6|3582.9|3570.9|3582.1|3570.1|0
1624869330000|2021-06-28 08:35:30|3583.1|3571.1|3583.6|3571.6|3583.6|3571.6|3582.6|3570.6|0
1624869340000|2021-06-28 08:35:40|3584.1|3572.1|3580.7|3568.7|3584.1|3572.1|3580.7|3568.7|4
1624869350000|2021-06-28 08:35:50|3581.1|3569.1|3578.6|3566.6|3581.1|3569.1|3578.2|3566.2|3
1624869360000|2021-06-28 08:36:00|3578.7|3566.7|3577.7|3565.7|3580|3568|3577.7|3565.7|16
1624869370000|2021-06-28 08:36:10|3577.2|3565.2|3577.9|3565.9|3578.2|3566.2|3577.2|3565.2|0
1624869380000|2021-06-28 08:36:20|3576.6|3564.6|3576.4|3564.4|3576.6|3564.6|3576.4|3564.4|9
1624869390000|2021-06-28 08:36:30|3575.9|3563.9|3575.9|3563.9|3576.4|3564.4|3575.9|3563.9|0
1624869410000|2021-06-28 08:36:50|3576.3|3564.3|3575.9|3563.9|3576.3|3564.3|3575.9|3563.9|5
1624869420000|2021-06-28 08:37:00|3576.3|3564.3|3576.2|3564.2|3576.4|3564.4|3575.9|3563.9|2
1624869430000|2021-06-28 08:37:10|3575.9|3563.9|3580.2|3568.2|3580.2|3568.2|3575.9|3563.9|5
1624869450000|2021-06-28 08:37:30|3580.7|3568.7|3580.7|3568.7|3581.2|3569.2|3580.7|3568.7|0
1624869460000|2021-06-28 08:37:40|3580.2|3568.2|3581.1|3569.1|3581.1|3569.1|3580.2|3568.2|0
1624869470000|2021-06-28 08:37:50|3580.8|3568.8|3580.3|3568.3|3581.1|3569.1|3580.3|3568.3|0
1624869480000|2021-06-28 08:38:00|3580.2|3568.2|3579.2|3567.2|3580.2|3568.2|3579.2|3567.2|0
1624869490000|2021-06-28 08:38:10|3578.7|3566.7|3579.3|3567.3|3579.3|3567.3|3578.7|3566.7|0
1624869500000|2021-06-28 08:38:20|3579.2|3567.2|3579.7|3567.7|3579.7|3567.7|3579.2|3567.2|0
1624869510000|2021-06-28 08:38:30|3579.8|3567.8|3579.4|3567.4|3579.8|3567.8|3579.4|3567.4|0
1624869530000|2021-06-28 08:38:50|3579.7|3567.7|3579.9|3567.9|3579.9|3567.9|3579.7|3567.7|0
1624869540000|2021-06-28 08:39:00|3580.4|3568.4|3580.8|3568.8|3580.9|3568.9|3580.4|3568.4|2
1624869550000|2021-06-28 08:39:10|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|0
1624869560000|2021-06-28 08:39:20|3581.4|3569.4|3580.9|3568.9|3581.4|3569.4|3580.9|3568.9|0
1624869580000|2021-06-28 08:39:40|3581.4|3569.4|3579.7|3567.7|3581.4|3569.4|3579.7|3567.7|0
1624869590000|2021-06-28 08:39:50|3580.1|3568.1|3579.7|3567.7|3580.1|3568.1|3579.7|3567.7|0
1624869600000|2021-06-28 08:40:00|3579.6|3567.6|3580.3|3568.3|3580.3|3568.3|3579.6|3567.6|0
1624869610000|2021-06-28 08:40:10|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1624869620000|2021-06-28 08:40:20|3580.3|3568.3|3580.3|3568.3|3580.8|3568.8|3580.3|3568.3|0
1624869670000|2021-06-28 08:41:10|3580.2|3568.2|3579.3|3567.3|3580.2|3568.2|3579.3|3567.3|0
1624869680000|2021-06-28 08:41:20|3579.6|3567.6|3579.2|3567.2|3579.7|3567.7|3579.2|3567.2|0
1624869690000|2021-06-28 08:41:30|3578.3|3566.3|3577.7|3565.7|3578.3|3566.3|3577.2|3565.2|0
1624869700000|2021-06-28 08:41:40|3578.1|3566.1|3577.2|3565.2|3578.2|3566.2|3577.2|3565.2|0
1624869710000|2021-06-28 08:41:50|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.2|3565.2|0
1624869720000|2021-06-28 08:42:00|3577.2|3565.2|3578.7|3566.7|3578.7|3566.7|3577.2|3565.2|0
1624869730000|2021-06-28 08:42:10|3579.2|3567.2|3580.1|3568.1|3580.2|3568.2|3579.2|3567.2|0
1624869740000|2021-06-28 08:42:20|3579.2|3567.2|3579.7|3567.7|3579.7|3567.7|3579.2|3567.2|0
1624869770000|2021-06-28 08:42:50|3579.3|3567.3|3578.2|3566.2|3579.3|3567.3|3578.2|3566.2|0
1624869800000|2021-06-28 08:43:20|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|0
1624869830000|2021-06-28 08:43:50|3578.1|3566.1|3578.2|3566.2|3578.2|3566.2|3578.1|3566.1|0
1624869850000|2021-06-28 08:44:10|3577.8|3565.8|3577.7|3565.7|3577.8|3565.8|3577.7|3565.7|0
1624869890000|2021-06-28 08:44:50|3578.1|3566.1|3579.2|3567.2|3579.2|3567.2|3578.1|3566.1|0
1624869900000|2021-06-28 08:45:00|3579.7|3567.7|3579.8|3567.8|3580.8|3568.8|3579.7|3567.7|0
1624869910000|2021-06-28 08:45:10|3580.3|3568.3|3582.2|3570.2|3582.2|3570.2|3580.3|3568.3|0
1624869920000|2021-06-28 08:45:20|3582.7|3570.7|3582.7|3570.7|3582.7|3570.7|3582.7|3570.7|0
1624869930000|2021-06-28 08:45:30|3583.2|3571.2|3582.7|3570.7|3583.2|3571.2|3582.3|3570.3|0
1624869940000|2021-06-28 08:45:40|3583.1|3571.1|3580.7|3568.7|3583.1|3571.1|3580.7|3568.7|0
1624869950000|2021-06-28 08:45:50|3580.3|3568.3|3580.7|3568.7|3580.7|3568.7|3580.2|3568.2|0
1624869960000|2021-06-28 08:46:00|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|3580.7|3568.7|0
1624869970000|2021-06-28 08:46:10|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|0
1624870000000|2021-06-28 08:46:40|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|0
1624870010000|2021-06-28 08:46:50|3582.1|3570.1|3582.7|3570.7|3583.1|3571.1|3582.1|3570.1|0
1624870020000|2021-06-28 08:47:00|3583.2|3571.2|3585.7|3573.7|3586.8|3574.8|3583.2|3571.2|3
1624870030000|2021-06-28 08:47:10|3586.2|3574.2|3585.7|3573.7|3586.2|3574.2|3585.2|3573.2|0
1624870040000|2021-06-28 08:47:20|3585.8|3573.8|3585.2|3573.2|3586.1|3574.1|3585.2|3573.2|0
1624870050000|2021-06-28 08:47:30|3585.6|3573.6|3584.2|3572.2|3586.1|3574.1|3584|3572|0
1624870060000|2021-06-28 08:47:40|3584.3|3572.3|3582.8|3570.8|3584.8|3572.8|3582.8|3570.8|2
1624870070000|2021-06-28 08:47:50|3583.2|3571.2|3583.3|3571.3|3583.3|3571.3|3582.8|3570.8|0
1624870080000|2021-06-28 08:48:00|3582.8|3570.8|3582.3|3570.3|3582.8|3570.8|3582.2|3570.2|4
1624870090000|2021-06-28 08:48:10|3583.3|3571.3|3585.3|3573.3|3585.3|3573.3|3583.3|3571.3|10
1624870100000|2021-06-28 08:48:20|3584.8|3572.8|3584.8|3572.8|3585.8|3573.8|3583.9|3571.9|1
1624870110000|2021-06-28 08:48:30|3584.9|3572.9|3584.8|3572.8|3584.9|3572.9|3584.8|3572.8|3
1624870130000|2021-06-28 08:48:50|3584.9|3572.9|3584.8|3572.8|3585.4|3573.4|3584.8|3572.8|0
1624870140000|2021-06-28 08:49:00|3584.3|3572.3|3584.8|3572.8|3584.8|3572.8|3583.3|3571.3|1
1624870150000|2021-06-28 08:49:10|3585.2|3573.2|3585.5|3573.5|3585.5|3573.5|3585.2|3573.2|1
1624870160000|2021-06-28 08:49:20|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|10
1624870170000|2021-06-28 08:49:30|3585.3|3573.3|3586.4|3574.4|3586.4|3574.4|3585.3|3573.3|1
1624870180000|2021-06-28 08:49:40|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|6
1624870190000|2021-06-28 08:49:50|3585.9|3573.9|3585.8|3573.8|3585.9|3573.9|3585.8|3573.8|0
1624870200000|2021-06-28 08:50:00|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|3585.8|3573.8|1
1624870210000|2021-06-28 08:50:10|3585.9|3573.9|3585.8|3573.8|3586.8|3574.8|3585.8|3573.8|6
1624870220000|2021-06-28 08:50:20|3586.3|3574.3|3584.8|3572.8|3586.3|3574.3|3584.8|3572.8|0
1624870260000|2021-06-28 08:51:00|3583.7|3571.7|3582.3|3570.3|3583.7|3571.7|3581.7|3569.7|2
1624870270000|2021-06-28 08:51:10|3582.2|3570.2|3580.8|3568.8|3582.2|3570.2|3580.7|3568.7|0
1624870280000|2021-06-28 08:51:20|3580.5|3568.5|3577.8|3565.8|3580.5|3568.5|3577.8|3565.8|2
1624870290000|2021-06-28 08:51:30|3578.3|3566.3|3579.8|3567.8|3579.8|3567.8|3578.3|3566.3|19
1624870300000|2021-06-28 08:51:40|3579.9|3567.9|3580.3|3568.3|3580.3|3568.3|3579.9|3567.9|0
1624870310000|2021-06-28 08:51:50|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|0
1624870320000|2021-06-28 08:52:00|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|0
1624870340000|2021-06-28 08:52:20|3579.9|3567.9|3580.3|3568.3|3580.3|3568.3|3579.8|3567.8|0
1624870350000|2021-06-28 08:52:30|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|0
1624870370000|2021-06-28 08:52:50|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|0
1624870380000|2021-06-28 08:53:00|3581.3|3569.3|3580.3|3568.3|3581.3|3569.3|3580.3|3568.3|0
1624870390000|2021-06-28 08:53:10|3580.2|3568.2|3579.7|3567.7|3580.2|3568.2|3579.7|3567.7|0
1624870410000|2021-06-28 08:53:30|3580.1|3568.1|3580.8|3568.8|3580.8|3568.8|3580.1|3568.1|0
1624870430000|2021-06-28 08:53:50|3581.2|3569.2|3581.8|3569.8|3581.8|3569.8|3581.2|3569.2|0
1624870440000|2021-06-28 08:54:00|3582.3|3570.3|3582.8|3570.8|3582.8|3570.8|3582.3|3570.3|0
1624870460000|2021-06-28 08:54:20|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|0
1624870470000|2021-06-28 08:54:30|3583.4|3571.4|3583.8|3571.8|3583.8|3571.8|3583.4|3571.4|0
1624870500000|2021-06-28 08:55:00|3583.3|3571.3|3582.8|3570.8|3583.3|3571.3|3582.8|3570.8|0
1624870510000|2021-06-28 08:55:10|3582.4|3570.4|3583.3|3571.3|3583.3|3571.3|3582.3|3570.3|0
1624870520000|2021-06-28 08:55:20|3582.8|3570.8|3582.3|3570.3|3582.8|3570.8|3582.3|3570.3|0
1624870530000|2021-06-28 08:55:30|3581.1|3569.1|3580.8|3568.8|3581.8|3569.8|3580.8|3568.8|0
1624870540000|2021-06-28 08:55:40|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|0
1624870550000|2021-06-28 08:55:50|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|0
1624870580000|2021-06-28 08:56:20|3581.2|3569.2|3581.8|3569.8|3581.8|3569.8|3581.2|3569.2|0
1624870600000|2021-06-28 08:56:40|3582.2|3570.2|3582.3|3570.3|3582.7|3570.7|3582.2|3570.2|0
1624870610000|2021-06-28 08:56:50|3582.7|3570.7|3582.8|3570.8|3582.8|3570.8|3582.7|3570.7|0
1624870620000|2021-06-28 08:57:00|3583.7|3571.7|3582.8|3570.8|3583.7|3571.7|3582.8|3570.8|0
1624870650000|2021-06-28 08:57:30|3582.7|3570.7|3584.2|3572.2|3584.2|3572.2|3582.7|3570.7|0
1624870660000|2021-06-28 08:57:40|3585.7|3573.7|3585.2|3573.2|3585.7|3573.7|3584.7|3572.7|0
1624870670000|2021-06-28 08:57:50|3585.7|3573.7|3586.2|3574.2|3586.2|3574.2|3585.7|3573.7|0
1624870680000|2021-06-28 08:58:00|3587.7|3575.7|3588.7|3576.7|3588.7|3576.7|3587.7|3575.7|0
1624870690000|2021-06-28 08:58:10|3589.2|3577.2|3589.7|3577.7|3589.7|3577.7|3589.2|3577.2|0
1624870700000|2021-06-28 08:58:20|3590.2|3578.2|3589.7|3577.7|3590.7|3578.7|3589.7|3577.7|0
1624870710000|2021-06-28 08:58:30|3588.7|3576.7|3585.7|3573.7|3588.7|3576.7|3585.7|3573.7|2
1624870720000|2021-06-28 08:58:40|3586.2|3574.2|3588.2|3576.2|3588.2|3576.2|3585.7|3573.7|0
1624870730000|2021-06-28 08:58:50|3588.7|3576.7|3589.7|3577.7|3589.7|3577.7|3588.7|3576.7|0
1624870740000|2021-06-28 08:59:00|3590.2|3578.2|3589.7|3577.7|3590.7|3578.7|3589.2|3577.2|0
1624870750000|2021-06-28 08:59:10|3589.3|3577.3|3589.7|3577.7|3589.7|3577.7|3589.2|3577.2|0
1624870770000|2021-06-28 08:59:30|3590.6|3578.6|3590.7|3578.7|3590.7|3578.7|3590.6|3578.6|0
1624870790000|2021-06-28 08:59:50|3589|3577|3586.2|3574.2|3589.2|3577.2|3586.2|3574.2|0
1624870800000|2021-06-28 09:00:00|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|0
1624870810000|2021-06-28 09:00:10|3581.7|3569.7|3582.8|3570.8|3582.8|3570.8|3581.7|3569.7|0
1624870820000|2021-06-28 09:00:20|3583.3|3571.3|3585.2|3573.2|3585.2|3573.2|3583.3|3571.3|1
1624870830000|2021-06-28 09:00:30|3585.7|3573.7|3586.2|3574.2|3586.2|3574.2|3585.7|3573.7|0
1624870840000|2021-06-28 09:00:40|3586.7|3574.7|3585.7|3573.7|3586.7|3574.7|3585.7|3573.7|0
1624870850000|2021-06-28 09:00:50|3586.2|3574.2|3586.2|3574.2|3586.7|3574.7|3586.2|3574.2|0
1624870860000|2021-06-28 09:01:00|3585.6|3573.6|3585.7|3573.7|3585.7|3573.7|3585.2|3573.2|0
1624870870000|2021-06-28 09:01:10|3586.2|3574.2|3587.7|3575.7|3587.7|3575.7|3586.2|3574.2|0
1624870880000|2021-06-28 09:01:20|3587.2|3575.2|3587.7|3575.7|3587.7|3575.7|3587.2|3575.2|0
1624870890000|2021-06-28 09:01:30|3586.8|3574.8|3587.7|3575.7|3587.7|3575.7|3586.8|3574.8|0
1624870900000|2021-06-28 09:01:40|3588.1|3576.1|3588.2|3576.2|3588.2|3576.2|3587.7|3575.7|0
1624870910000|2021-06-28 09:01:50|3588.7|3576.7|3587.7|3575.7|3588.7|3576.7|3586.7|3574.7|0
1624870920000|2021-06-28 09:02:00|3587.9|3575.9|3587.7|3575.7|3587.9|3575.9|3587.7|3575.7|0
1624870930000|2021-06-28 09:02:10|3588.2|3576.2|3588.7|3576.7|3589.2|3577.2|3588.2|3576.2|0
1624870940000|2021-06-28 09:02:20|3589.2|3577.2|3588.2|3576.2|3589.2|3577.2|3588.2|3576.2|0
1624870960000|2021-06-28 09:02:40|3587.8|3575.8|3586.7|3574.7|3587.8|3575.8|3586.7|3574.7|0
1624870980000|2021-06-28 09:03:00|3587.2|3575.2|3587.7|3575.7|3587.7|3575.7|3587.2|3575.2|0
1624870990000|2021-06-28 09:03:10|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|0
1624871000000|2021-06-28 09:03:20|3588.7|3576.7|3588.2|3576.2|3588.7|3576.7|3588.2|3576.2|0
1624871010000|2021-06-28 09:03:30|3587.3|3575.3|3586.8|3574.8|3588.2|3576.2|3586.8|3574.8|0
1624871020000|2021-06-28 09:03:40|3587.2|3575.2|3586.7|3574.7|3587.2|3575.2|3586.7|3574.7|0
1624871040000|2021-06-28 09:04:00|3587.2|3575.2|3587.7|3575.7|3588.2|3576.2|3587.2|3575.2|0
1624871050000|2021-06-28 09:04:10|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|0
1624871070000|2021-06-28 09:04:30|3586.8|3574.8|3585.2|3573.2|3586.8|3574.8|3585.2|3573.2|0
1624871080000|2021-06-28 09:04:40|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|0
1624871090000|2021-06-28 09:04:50|3584.7|3572.7|3584.2|3572.2|3584.7|3572.7|3584.2|3572.2|0
1624871100000|2021-06-28 09:05:00|3584.7|3572.7|3585.2|3573.2|3585.2|3573.2|3584.7|3572.7|0
1624871120000|2021-06-28 09:05:20|3584.8|3572.8|3584.7|3572.7|3584.8|3572.8|3584.7|3572.7|0
1624871130000|2021-06-28 09:05:30|3584.3|3572.3|3584.2|3572.2|3584.3|3572.3|3584.2|3572.2|0
1624871140000|2021-06-28 09:05:40|3584.7|3572.7|3585.2|3573.2|3585.2|3573.2|3584.2|3572.2|0
1624871160000|2021-06-28 09:06:00|3584.8|3572.8|3584.7|3572.7|3584.8|3572.8|3584.7|3572.7|0
1624871170000|2021-06-28 09:06:10|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|0
1624871180000|2021-06-28 09:06:20|3584.8|3572.8|3586.7|3574.7|3586.7|3574.7|3584.8|3572.8|0
1624871190000|2021-06-28 09:06:30|3586.3|3574.3|3587.2|3575.2|3587.2|3575.2|3586.2|3574.2|18
1624871200000|2021-06-28 09:06:40|3587.6|3575.6|3587.7|3575.7|3587.7|3575.7|3587.2|3575.2|0
1624871210000|2021-06-28 09:06:50|3588.2|3576.2|3587.7|3575.7|3588.2|3576.2|3587.7|3575.7|2
1624871220000|2021-06-28 09:07:00|3586.8|3574.8|3586.8|3574.8|3586.8|3574.8|3586.8|3574.8|0
1624871230000|2021-06-28 09:07:10|3586.7|3574.7|3586.7|3574.7|3587.2|3575.2|3586.7|3574.7|0
1624871240000|2021-06-28 09:07:20|3587.2|3575.2|3586.7|3574.7|3587.2|3575.2|3586.7|3574.7|0
1624871250000|2021-06-28 09:07:30|3586.2|3574.2|3586.2|3574.2|3586.2|3574.2|3586.2|3574.2|0
1624871270000|2021-06-28 09:07:50|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|0
1624871290000|2021-06-28 09:08:10|3585.2|3573.2|3584.7|3572.7|3585.2|3573.2|3584.7|3572.7|0
1624871300000|2021-06-28 09:08:20|3584.2|3572.2|3583.2|3571.2|3584.2|3572.2|3583.2|3571.2|0
1624871310000|2021-06-28 09:08:30|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|0
1624871320000|2021-06-28 09:08:40|3582.9|3570.9|3582.7|3570.7|3583.2|3571.2|3582.7|3570.7|16
1624871330000|2021-06-28 09:08:50|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|4
1624871340000|2021-06-28 09:09:00|3584.1|3572.1|3585.2|3573.2|3585.2|3573.2|3583.7|3571.7|13
1624871350000|2021-06-28 09:09:10|3585.3|3573.3|3587.5|3575.5|3587.5|3575.5|3585.3|3573.3|7
1624871360000|2021-06-28 09:09:20|||||||||2
1624871370000|2021-06-28 09:09:30|3587.1|3575.1|3589.1|3577.1|3589.1|3577.1|3587.1|3575.1|0
1624871380000|2021-06-28 09:09:40|3588.6|3576.6|3588.6|3576.6|3589.1|3577.1|3587.6|3575.6|0
1624871390000|2021-06-28 09:09:50|3589|3577|3590.1|3578.1|3590.1|3578.1|3589|3577|5
1624871400000|2021-06-28 09:10:00|3590.2|3578.2|3590.3|3578.3|3590.3|3578.3|3590.1|3578.1|1
1624871410000|2021-06-28 09:10:10|3591.1|3579.1|3591.1|3579.1|3591.3|3579.3|3591.1|3579.1|9
1624871420000|2021-06-28 09:10:20|3590.7|3578.7|3590.6|3578.6|3591.1|3579.1|3590.6|3578.6|0
1624871430000|2021-06-28 09:10:30|3591.1|3579.1|3591.2|3579.2|3591.3|3579.3|3591.1|3579.1|3
1624871440000|2021-06-28 09:10:40|3591.3|3579.3|3591.3|3579.3|3591.3|3579.3|3591.3|3579.3|0
1624871450000|2021-06-28 09:10:50|3591.2|3579.2|3591.2|3579.2|3591.2|3579.2|3591.2|3579.2|0
1624871470000|2021-06-28 09:11:10|3591.3|3579.3|3591.3|3579.3|3591.3|3579.3|3591.2|3579.2|2
1624871480000|2021-06-28 09:11:20|||||||||6
1624871490000|2021-06-28 09:11:30|3592.1|3580.1|3592.3|3580.3|3592.3|3580.3|3592.1|3580.1|13
1624871500000|2021-06-28 09:11:40|3591.9|3579.9|3592.6|3580.6|3593.3|3581.3|3591.9|3579.9|10
1624871510000|2021-06-28 09:11:50|3593.1|3581.1|3593.1|3581.1|3594.1|3582.1|3593.1|3581.1|0
1624871520000|2021-06-28 09:12:00|3593.5|3581.5|3593.6|3581.6|3593.6|3581.6|3593.5|3581.5|0
1624871550000|2021-06-28 09:12:30|3592.6|3580.6|3591.6|3579.6|3592.6|3580.6|3590.6|3578.6|0
1624871560000|2021-06-28 09:12:40|3591.1|3579.1|3591.5|3579.5|3592.1|3580.1|3591.1|3579.1|6
1624871570000|2021-06-28 09:12:50|3591.6|3579.6|3593.1|3581.1|3593.1|3581.1|3591.6|3579.6|0
1624871580000|2021-06-28 09:13:00|3592.6|3580.6|3590.6|3578.6|3592.6|3580.6|3590.6|3578.6|0
1624871590000|2021-06-28 09:13:10|3590.1|3578.1|3588.6|3576.6|3590.1|3578.1|3588.5|3576.5|1
1624871600000|2021-06-28 09:13:20|3589.6|3577.6|3589.6|3577.6|3590.6|3578.6|3589.6|3577.6|0
1624871620000|2021-06-28 09:13:40|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1624871630000|2021-06-28 09:13:50|3589|3577|3589.6|3577.6|3589.6|3577.6|3589|3577|0
1624871640000|2021-06-28 09:14:00|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|0
1624871660000|2021-06-28 09:14:20|3588.6|3576.6|3590.1|3578.1|3590.1|3578.1|3588.6|3576.6|0
1624871670000|2021-06-28 09:14:30|3590.5|3578.5|3590.6|3578.6|3590.6|3578.6|3590.5|3578.5|0
1624871680000|2021-06-28 09:14:40|3590.1|3578.1|3589.1|3577.1|3590.1|3578.1|3588.6|3576.6|0
1624871690000|2021-06-28 09:14:50|3588.6|3576.6|3586.6|3574.6|3588.6|3576.6|3586.6|3574.6|0
1624871700000|2021-06-28 09:15:00|3587.1|3575.1|3587.1|3575.1|3587.1|3575.1|3587.1|3575.1|0
1624871710000|2021-06-28 09:15:10|||||||||1
1624871730000|2021-06-28 09:15:30|3587.5|3575.5|3587.6|3575.6|3587.6|3575.6|3587.5|3575.5|0
1624871740000|2021-06-28 09:15:40|3587.1|3575.1|3587.1|3575.1|3587.1|3575.1|3587.1|3575.1|0
1624871750000|2021-06-28 09:15:50|3586.6|3574.6|3586.6|3574.6|3586.6|3574.6|3586.6|3574.6|4
1624871760000|2021-06-28 09:16:00|3587.1|3575.1|3586.6|3574.6|3587.4|3575.4|3586.6|3574.6|12
1624871770000|2021-06-28 09:16:10|3586.1|3574.1|3584.5|3572.5|3586.5|3574.5|3583.6|3571.6|3
1624871780000|2021-06-28 09:16:20|3584.1|3572.1|3584.5|3572.5|3584.5|3572.5|3584.1|3572.1|0
1624871790000|2021-06-28 09:16:30|3584.6|3572.6|3584.1|3572.1|3584.6|3572.6|3584.1|3572.1|0
1624871800000|2021-06-28 09:16:40|3583.6|3571.6|3587.1|3575.1|3587.1|3575.1|3583.6|3571.6|0
1624871810000|2021-06-28 09:16:50|3587.9|3575.9|3588.1|3576.1|3588.1|3576.1|3587.6|3575.6|0
1624871820000|2021-06-28 09:17:00|3587.6|3575.6|3587.6|3575.6|3588.1|3576.1|3587.6|3575.6|0
1624871830000|2021-06-28 09:17:10|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|0
1624871840000|2021-06-28 09:17:20|3584.6|3572.6|3583.6|3571.6|3584.6|3572.6|3583.6|3571.6|0
1624871850000|2021-06-28 09:17:30|3584|3572|3584.7|3572.7|3585.6|3573.6|3584|3572|0
1624871860000|2021-06-28 09:17:40|3584.6|3572.6|3584.1|3572.1|3584.6|3572.6|3584.1|3572.1|0
1624871870000|2021-06-28 09:17:50|3583.6|3571.6|3584.1|3572.1|3584.1|3572.1|3583.6|3571.6|0
1624871900000|2021-06-28 09:18:20|3583.1|3571.1|3579.1|3567.1|3583.1|3571.1|3579.1|3567.1|7
1624871910000|2021-06-28 09:18:30|3579.6|3567.6|3580.1|3568.1|3580.6|3568.6|3578.6|3566.6|9
1624871920000|2021-06-28 09:18:40|3579.6|3567.6|3585.1|3573.1|3585.5|3573.5|3579.6|3567.6|0
1624871930000|2021-06-28 09:18:50|3584.6|3572.6|3584.6|3572.6|3584.6|3572.6|3583.6|3571.6|0
1624871940000|2021-06-28 09:19:00|3585.1|3573.1|3585.6|3573.6|3586.1|3574.1|3584.6|3572.6|1
1624871950000|2021-06-28 09:19:10|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|3584.6|3572.6|0
1624871960000|2021-06-28 09:19:20|3584.7|3572.7|3583.6|3571.6|3585.1|3573.1|3583.1|3571.1|0
1624871970000|2021-06-28 09:19:30|3583.1|3571.1|3583.6|3571.6|3583.6|3571.6|3583.1|3571.1|0
1624871990000|2021-06-28 09:19:50|3584.1|3572.1|3584.6|3572.6|3584.6|3572.6|3584.1|3572.1|0
1624872010000|2021-06-28 09:20:10|3585|3573|3585.1|3573.1|3585.1|3573.1|3585|3573|0
1624872020000|2021-06-28 09:20:20|3585.5|3573.5|3588.6|3576.6|3588.6|3576.6|3585.5|3573.5|0
1624872030000|2021-06-28 09:20:30|3589.1|3577.1|3588.6|3576.6|3589.1|3577.1|3588.6|3576.6|0
1624872040000|2021-06-28 09:20:40|3589.1|3577.1|3589.1|3577.1|3589.5|3577.5|3589.1|3577.1|0
1624872050000|2021-06-28 09:20:50|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.1|3577.1|0
1624872060000|2021-06-28 09:21:00|3589.1|3577.1|3588.1|3576.1|3589.1|3577.1|3588.1|3576.1|0
1624872070000|2021-06-28 09:21:10|3587.6|3575.6|3587.1|3575.1|3587.6|3575.6|3587.1|3575.1|2
1624872080000|2021-06-28 09:21:20|3586.6|3574.6|3587.1|3575.1|3587.1|3575.1|3586.6|3574.6|0
1624872090000|2021-06-28 09:21:30|3586.6|3574.6|3585.6|3573.6|3586.6|3574.6|3585.6|3573.6|0
1624872100000|2021-06-28 09:21:40|3585.1|3573.1|3583.8|3571.8|3585.1|3573.1|3583.8|3571.8|0
1624872110000|2021-06-28 09:21:50|3583|3571|3583|3571|3583|3571|3583|3571|0
1624872120000|2021-06-28 09:22:00|3583.9|3571.9|3584.5|3572.5|3584.5|3572.5|3583.9|3571.9|0
1624872130000|2021-06-28 09:22:10|3585|3573|3583|3571|3585|3573|3583|3571|0
1624872140000|2021-06-28 09:22:20|3583.5|3571.5|3583.5|3571.5|3584|3572|3583.5|3571.5|0
1624872150000|2021-06-28 09:22:30|3583|3571|3581.5|3569.5|3583|3571|3581.5|3569.5|0
1624872160000|2021-06-28 09:22:40|3582|3570|3581|3569|3583.9|3571.9|3581|3569|4
1624872170000|2021-06-28 09:22:50|3581.1|3569.1|3582.5|3570.5|3582.5|3570.5|3581.1|3569.1|0
1624872180000|2021-06-28 09:23:00|3581.2|3569.2|3581|3569|3581.2|3569.2|3581|3569|0
1624872190000|2021-06-28 09:23:10|3580.5|3568.5|3578|3566|3580.5|3568.5|3578|3566|0
1624872200000|2021-06-28 09:23:20|3578.6|3566.6|3580.5|3568.5|3580.5|3568.5|3578.6|3566.6|0
1624872210000|2021-06-28 09:23:30|3580.9|3568.9|3580.4|3568.4|3580.9|3568.9|3580.4|3568.4|0
1624872240000|2021-06-28 09:24:00|3580.5|3568.5|3581|3569|3581|3569|3580.5|3568.5|0
1624872250000|2021-06-28 09:24:10|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|3580.4|3568.4|2
1624872260000|2021-06-28 09:24:20|3580.4|3568.4|3579.5|3567.5|3580.4|3568.4|3579.5|3567.5|0
1624872270000|2021-06-28 09:24:30|3580|3568|3580|3568|3580.5|3568.5|3580|3568|0
1624872280000|2021-06-28 09:24:40|3581|3569|3580.5|3568.5|3581|3569|3580.5|3568.5|0
1624872290000|2021-06-28 09:24:50|3581|3569|3582.5|3570.5|3582.5|3570.5|3581|3569|0
1624872300000|2021-06-28 09:25:00|3582|3570|3582.5|3570.5|3582.5|3570.5|3582|3570|0
1624872310000|2021-06-28 09:25:10|3582|3570|3582.5|3570.5|3583|3571|3582|3570|0
1624872320000|2021-06-28 09:25:20|3582|3570|3582.5|3570.5|3582.5|3570.5|3582|3570|0
1624872330000|2021-06-28 09:25:30|3583|3571|3582.5|3570.5|3584|3572|3582.5|3570.5|0
1624872360000|2021-06-28 09:26:00|3582.9|3570.9|3583|3571|3583|3571|3582.9|3570.9|0
1624872370000|2021-06-28 09:26:10|3582.5|3570.5|3582.9|3570.9|3582.9|3570.9|3582.5|3570.5|0
1624872380000|2021-06-28 09:26:20|3582.4|3570.4|3581.9|3569.9|3582.4|3570.4|3581.9|3569.9|0
1624872400000|2021-06-28 09:26:40|3581.5|3569.5|3581.5|3569.5|3581.5|3569.5|3581.5|3569.5|0
1624872410000|2021-06-28 09:26:50|3581.4|3569.4|3580.9|3568.9|3581.4|3569.4|3580.4|3568.4|0
1624872420000|2021-06-28 09:27:00|3580.4|3568.4|3580.4|3568.4|3580.4|3568.4|3580.4|3568.4|0
1624872450000|2021-06-28 09:27:30|3580|3568|3579.9|3567.9|3580|3568|3579.9|3567.9|0
1624872460000|2021-06-28 09:27:40|3579.4|3567.4|3580.4|3568.4|3580.4|3568.4|3579.4|3567.4|0
1624872470000|2021-06-28 09:27:50|3579.9|3567.9|3580.5|3568.5|3581|3569|3579.9|3567.9|0
1624872480000|2021-06-28 09:28:00|3580.4|3568.4|3580.9|3568.9|3580.9|3568.9|3580.4|3568.4|0
1624872500000|2021-06-28 09:28:20|3581.3|3569.3|3583.4|3571.4|3583.4|3571.4|3581.3|3569.3|0
1624872510000|2021-06-28 09:28:30|3583.9|3571.9|3585.4|3573.4|3585.4|3573.4|3583.9|3571.9|0
1624872520000|2021-06-28 09:28:40|3586.2|3574.2|3586.8|3574.8|3586.8|3574.8|3586.2|3574.2|0
1624872530000|2021-06-28 09:28:50|3586.9|3574.9|3586.4|3574.4|3586.9|3574.9|3586.4|3574.4|0
1624872550000|2021-06-28 09:29:10|3586|3574|3584.9|3572.9|3586|3574|3584.9|3572.9|0
1624872570000|2021-06-28 09:29:30|3584.4|3572.4|3584.9|3572.9|3584.9|3572.9|3584.4|3572.4|0
1624872580000|2021-06-28 09:29:40|3584.5|3572.5|3585.4|3573.4|3585.4|3573.4|3584.5|3572.5|0
1624872600000|2021-06-28 09:30:00|3585.9|3573.9|3585.4|3573.4|3585.9|3573.9|3585.4|3573.4|0
1624872610000|2021-06-28 09:30:10|3584.9|3572.9|3584.4|3572.4|3584.9|3572.9|3584.4|3572.4|0
1624872620000|2021-06-28 09:30:20|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|0
1624872630000|2021-06-28 09:30:30|3582.9|3570.9|3583.4|3571.4|3584.2|3572.2|3582.9|3570.9|0
1624872640000|2021-06-28 09:30:40|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|0
1624872650000|2021-06-28 09:30:50|3584.7|3572.7|3583.4|3571.4|3584.7|3572.7|3583.4|3571.4|0
1624872660000|2021-06-28 09:31:00|3583|3571|3581|3569|3583|3571|3581|3569|0
1624872670000|2021-06-28 09:31:10|3580.9|3568.9|3581.9|3569.9|3582.2|3570.2|3580.4|3568.4|0
1624872680000|2021-06-28 09:31:20|3582.4|3570.4|3581.9|3569.9|3582.4|3570.4|3581.9|3569.9|0
1624872690000|2021-06-28 09:31:30|3582.4|3570.4|3583.9|3571.9|3583.9|3571.9|3582.4|3570.4|0
1624872700000|2021-06-28 09:31:40|3584.3|3572.3|3583.4|3571.4|3584.3|3572.3|3583|3571|0
1624872710000|2021-06-28 09:31:50|3583|3571|3583.4|3571.4|3583.9|3571.9|3583|3571|0
1624872730000|2021-06-28 09:32:10|3583.8|3571.8|3584.4|3572.4|3584.4|3572.4|3583.8|3571.8|0
1624872740000|2021-06-28 09:32:20|3584|3572|3583.9|3571.9|3584|3572|3583.9|3571.9|0
1624872760000|2021-06-28 09:32:40|3583.4|3571.4|3586.3|3574.3|3586.3|3574.3|3583.4|3571.4|0
1624872770000|2021-06-28 09:32:50|3586.4|3574.4|3589.3|3577.3|3589.3|3577.3|3586.4|3574.4|4
1624872780000|2021-06-28 09:33:00|3588.8|3576.8|3589.3|3577.3|3589.3|3577.3|3588.8|3576.8|0
1624872790000|2021-06-28 09:33:10|3588.9|3576.9|3589.3|3577.3|3589.3|3577.3|3588.8|3576.8|0
1624872800000|2021-06-28 09:33:20|3589.8|3577.8|3589.3|3577.3|3589.8|3577.8|3589.3|3577.3|0
1624872810000|2021-06-28 09:33:30|3588.9|3576.9|3588.8|3576.8|3588.9|3576.9|3588.8|3576.8|0
1624872830000|2021-06-28 09:33:50|3588.6|3576.6|3592.8|3580.8|3592.8|3580.8|3587.8|3575.8|0
1624872840000|2021-06-28 09:34:00|3592.9|3580.9|3593.4|3581.4|3593.4|3581.4|3592.9|3580.9|0
1624872850000|2021-06-28 09:34:10|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|0
1624872860000|2021-06-28 09:34:20|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|0
1624872870000|2021-06-28 09:34:30|3592.9|3580.9|3592.9|3580.9|3593.4|3581.4|3592.9|3580.9|0
1624872880000|2021-06-28 09:34:40|3592.4|3580.4|3591.4|3579.4|3593.1|3581.1|3590.9|3578.9|0
1624872890000|2021-06-28 09:34:50|3591.8|3579.8|3592.9|3580.9|3593.4|3581.4|3591.8|3579.8|0
1624872900000|2021-06-28 09:35:00|3592.4|3580.4|3591.4|3579.4|3592.4|3580.4|3590.1|3578.1|0
1624872910000|2021-06-28 09:35:10|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|0
1624872920000|2021-06-28 09:35:20|3591.4|3579.4|3591.9|3579.9|3591.9|3579.9|3591.4|3579.4|0
1624872930000|2021-06-28 09:35:30|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|0
1624872940000|2021-06-28 09:35:40|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|0
1624872970000|2021-06-28 09:36:10|3590.4|3578.4|3590.3|3578.3|3590.4|3578.4|3589.4|3577.4|0
1624872980000|2021-06-28 09:36:20|3590.8|3578.8|3591.3|3579.3|3591.3|3579.3|3590.8|3578.8|2
1624873000000|2021-06-28 09:36:40|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|0
1624873010000|2021-06-28 09:36:50|3590.8|3578.8|3590.3|3578.3|3590.8|3578.8|3590.3|3578.3|0
1624873020000|2021-06-28 09:37:00|3589.8|3577.8|3590.3|3578.3|3590.3|3578.3|3589.8|3577.8|0
1624873030000|2021-06-28 09:37:10|3590.8|3578.8|3591.4|3579.4|3592.4|3580.4|3590.8|3578.8|0
1624873040000|2021-06-28 09:37:20|3591.8|3579.8|3592.9|3580.9|3593|3581|3591.8|3579.8|1
1624873050000|2021-06-28 09:37:30|3593.4|3581.4|3593.4|3581.4|3593.9|3581.9|3593.4|3581.4|0
1624873060000|2021-06-28 09:37:40|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|0
1624873070000|2021-06-28 09:37:50|3592.4|3580.4|3591.9|3579.9|3592.4|3580.4|3591.4|3579.4|0
1624873080000|2021-06-28 09:38:00|3592.3|3580.3|3592.3|3580.3|3592.3|3580.3|3592.3|3580.3|0
1624873110000|2021-06-28 09:38:30|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|0
1624873120000|2021-06-28 09:38:40|3592.9|3580.9|3593.8|3581.8|3593.8|3581.8|3592.9|3580.9|1
1624873140000|2021-06-28 09:39:00|3593.9|3581.9|3593.9|3581.9|3593.9|3581.9|3593.9|3581.9|5
1624873170000|2021-06-28 09:39:30|3593.8|3581.8|3593.8|3581.8|3593.9|3581.9|3593.8|3581.8|0
1624873190000|2021-06-28 09:39:50|3593.9|3581.9|3593.8|3581.8|3593.9|3581.9|3593.8|3581.8|1
1624873200000|2021-06-28 09:40:00|3593.9|3581.9|3593.6|3581.6|3593.9|3581.9|3593.6|3581.6|8
1624873210000|2021-06-28 09:40:10|3593.5|3581.5|3593.7|3581.7|3593.7|3581.7|3593.5|3581.5|9
1624873230000|2021-06-28 09:40:30|3593.6|3581.6|3595.8|3583.8|3595.8|3583.8|3593.6|3581.6|11
1624873240000|2021-06-28 09:40:40|3595.9|3583.9|3595.9|3583.9|3595.9|3583.9|3595.8|3583.8|0
1624873250000|2021-06-28 09:40:50|3595.8|3583.8|3595.9|3583.9|3595.9|3583.9|3595.7|3583.7|0
1624873260000|2021-06-28 09:41:00|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|0
1624873270000|2021-06-28 09:41:10|3595.9|3583.9|3596.3|3584.3|3596.4|3584.4|3595.9|3583.9|0
1624873280000|2021-06-28 09:41:20|3596.7|3584.7|3596.1|3584.1|3596.8|3584.8|3596.1|3584.1|0
1624873290000|2021-06-28 09:41:30|3595.7|3583.7|3595.7|3583.7|3595.7|3583.7|3595.7|3583.7|0
1624873300000|2021-06-28 09:41:40|3595.6|3583.6|3594.1|3582.1|3595.6|3583.6|3593.6|3581.6|1
1624873310000|2021-06-28 09:41:50|3594.2|3582.2|3593.6|3581.6|3594.2|3582.2|3593.6|3581.6|4
1624873340000|2021-06-28 09:42:20|||||||||1
1624873350000|2021-06-28 09:42:30|3593.5|3581.5|3592.2|3580.2|3593.5|3581.5|3592.2|3580.2|22
1624873360000|2021-06-28 09:42:40|3591.8|3579.8|3591.4|3579.4|3591.8|3579.8|3591.4|3579.4|1
1624873370000|2021-06-28 09:42:50|3590.4|3578.4|3590.2|3578.2|3590.8|3578.8|3590.2|3578.2|0
1624873380000|2021-06-28 09:43:00|3589.7|3577.7|3589.3|3577.3|3589.7|3577.7|3589.3|3577.3|0
1624873390000|2021-06-28 09:43:10|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|7
1624873400000|2021-06-28 09:43:20|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|4
1624873410000|2021-06-28 09:43:30|3589.3|3577.3|3588.8|3576.8|3590.1|3578.1|3588.8|3576.8|3
1624873420000|2021-06-28 09:43:40|3588.9|3576.9|3588.8|3576.8|3588.9|3576.9|3588.3|3576.3|1
1624873430000|2021-06-28 09:43:50|3588.2|3576.2|3587.2|3575.2|3588.7|3576.7|3587.2|3575.2|0
1624873440000|2021-06-28 09:44:00|3586.8|3574.8|3586.4|3574.4|3587.2|3575.2|3586.4|3574.4|1
1624873450000|2021-06-28 09:44:10|3585.9|3573.9|3587.4|3575.4|3587.4|3575.4|3585.9|3573.9|1
1624873460000|2021-06-28 09:44:20|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|1
1624873470000|2021-06-28 09:44:30|3588.3|3576.3|3588.3|3576.3|3588.3|3576.3|3588.3|3576.3|0
1624873480000|2021-06-28 09:44:40|3587.9|3575.9|3587.8|3575.8|3587.9|3575.9|3587.8|3575.8|0
1624873500000|2021-06-28 09:45:00|3587.7|3575.7|3585.2|3573.2|3587.7|3575.7|3585.2|3573.2|0
1624873510000|2021-06-28 09:45:10|3584.8|3572.8|3585.7|3573.7|3585.8|3573.8|3584.8|3572.8|0
1624873520000|2021-06-28 09:45:20|3585.3|3573.3|3583.8|3571.8|3585.7|3573.7|3583.8|3571.8|0
1624873530000|2021-06-28 09:45:30|3584.2|3572.2|3584.7|3572.7|3585.2|3573.2|3584.2|3572.2|0
1624873540000|2021-06-28 09:45:40|3584.3|3572.3|3584.7|3572.7|3584.7|3572.7|3584.3|3572.3|0
1624873550000|2021-06-28 09:45:50|3583.8|3571.8|3582.7|3570.7|3583.8|3571.8|3582.7|3570.7|0
1624873560000|2021-06-28 09:46:00|3582.3|3570.3|3581.8|3569.8|3582.3|3570.3|3581.8|3569.8|0
1624873570000|2021-06-28 09:46:10|3582.2|3570.2|3582.8|3570.8|3582.8|3570.8|3582.2|3570.2|0
1624873580000|2021-06-28 09:46:20|3582.2|3570.2|3583.2|3571.2|3583.2|3571.2|3581.8|3569.8|0
1624873600000|2021-06-28 09:46:40|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|0
1624873610000|2021-06-28 09:46:50|3584.2|3572.2|3585.2|3573.2|3585.2|3573.2|3583.7|3571.7|0
1624873620000|2021-06-28 09:47:00|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|3585.7|3573.7|0
1624873630000|2021-06-28 09:47:10|3586.2|3574.2|3585.7|3573.7|3586.2|3574.2|3585.7|3573.7|0
1624873640000|2021-06-28 09:47:20|3585.2|3573.2|3583.8|3571.8|3585.2|3573.2|3583.8|3571.8|0
1624873650000|2021-06-28 09:47:30|3582.9|3570.9|3582.3|3570.3|3582.9|3570.9|3582.3|3570.3|0
1624873660000|2021-06-28 09:47:40|3581.2|3569.2|3581.2|3569.2|3581.3|3569.3|3581.2|3569.2|1
1624873670000|2021-06-28 09:47:50|3580.2|3568.2|3580.7|3568.7|3580.7|3568.7|3580.2|3568.2|4
1624873680000|2021-06-28 09:48:00|3580.8|3568.8|3583.3|3571.3|3583.8|3571.8|3579.9|3567.9|7
1624873690000|2021-06-28 09:48:10|3583.8|3571.8|3584.3|3572.3|3584.3|3572.3|3583.8|3571.8|0
1624873700000|2021-06-28 09:48:20|3584.8|3572.8|3583.8|3571.8|3584.8|3572.8|3583.8|3571.8|0
1624873710000|2021-06-28 09:48:30|3584.3|3572.3|3583.8|3571.8|3584.3|3572.3|3583.8|3571.8|0
1624873720000|2021-06-28 09:48:40|3583.4|3571.4|3584.3|3572.3|3584.3|3572.3|3583.3|3571.3|0
1624873730000|2021-06-28 09:48:50|3583.3|3571.3|3582.8|3570.8|3583.3|3571.3|3582.8|3570.8|0
1624873740000|2021-06-28 09:49:00|3583.3|3571.3|3583.3|3571.3|3583.3|3571.3|3583.3|3571.3|0
1624873750000|2021-06-28 09:49:10|3582.8|3570.8|3583.8|3571.8|3583.8|3571.8|3582.8|3570.8|0
1624873760000|2021-06-28 09:49:20|3583.3|3571.3|3582.8|3570.8|3584.2|3572.2|3582.8|3570.8|0
1624873770000|2021-06-28 09:49:30|3583.3|3571.3|3582.4|3570.4|3583.3|3571.3|3582.4|3570.4|0
1624873780000|2021-06-28 09:49:40|3583.6|3571.6|3584.8|3572.8|3584.8|3572.8|3583.6|3571.6|0
1624873800000|2021-06-28 09:50:00|3584.4|3572.4|3583.8|3571.8|3584.4|3572.4|3583.8|3571.8|0
1624873810000|2021-06-28 09:50:10|3583.3|3571.3|3583.8|3571.8|3583.8|3571.8|3583.3|3571.3|0
1624873820000|2021-06-28 09:50:20|3583.3|3571.3|3582.8|3570.8|3583.8|3571.8|3582.8|3570.8|0
1624873830000|2021-06-28 09:50:30|3582.3|3570.3|3580.8|3568.8|3582.3|3570.3|3580.8|3568.8|0
1624873840000|2021-06-28 09:50:40|3581.3|3569.3|3581.8|3569.8|3581.8|3569.8|3581.3|3569.3|0
1624873850000|2021-06-28 09:50:50|3581.3|3569.3|3580.8|3568.8|3581.3|3569.3|3580.3|3568.3|0
1624873860000|2021-06-28 09:51:00|3580.4|3568.4|3580.8|3568.8|3581.3|3569.3|3580.4|3568.4|0
1624873870000|2021-06-28 09:51:10|3580.4|3568.4|3583.8|3571.8|3583.8|3571.8|3580.3|3568.3|0
1624873880000|2021-06-28 09:51:20|3583.3|3571.3|3583.8|3571.8|3584.8|3572.8|3583.3|3571.3|0
1624873890000|2021-06-28 09:51:30|3584.3|3572.3|3583.8|3571.8|3584.3|3572.3|3583.8|3571.8|0
1624873900000|2021-06-28 09:51:40|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|0
1624873910000|2021-06-28 09:51:50|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|0
1624873920000|2021-06-28 09:52:00|3583.3|3571.3|3583.8|3571.8|3583.8|3571.8|3583.3|3571.3|0
1624873930000|2021-06-28 09:52:10|3583.4|3571.4|3582.3|3570.3|3583.4|3571.4|3582.3|3570.3|0
1624873940000|2021-06-28 09:52:20|3582.8|3570.8|3582.8|3570.8|3582.8|3570.8|3582.8|3570.8|0
1624873960000|2021-06-28 09:52:40|3581.8|3569.8|3582.3|3570.3|3582.3|3570.3|3581.8|3569.8|0
1624873970000|2021-06-28 09:52:50|3582.8|3570.8|3582.3|3570.3|3582.8|3570.8|3582.3|3570.3|0
1624873990000|2021-06-28 09:53:10|3581.8|3569.8|3581.3|3569.3|3581.8|3569.8|3581.3|3569.3|0
1624874000000|2021-06-28 09:53:20|3580.8|3568.8|3581.8|3569.8|3581.8|3569.8|3580.8|3568.8|0
1624874010000|2021-06-28 09:53:30|3581.3|3569.3|3580.8|3568.8|3581.3|3569.3|3580.8|3568.8|0
1624874030000|2021-06-28 09:53:50|3581.8|3569.8|3581.8|3569.8|3581.8|3569.8|3581.8|3569.8|0
1624874050000|2021-06-28 09:54:10|3582.3|3570.3|3582.3|3570.3|3582.3|3570.3|3582.3|3570.3|0
1624874100000|2021-06-28 09:55:00|3582.8|3570.8|3584.8|3572.8|3584.8|3572.8|3582.8|3570.8|22
1624874110000|2021-06-28 09:55:10|3585.3|3573.3|3589.2|3577.2|3589.3|3577.3|3585.3|3573.3|2
1624874120000|2021-06-28 09:55:20|3589.3|3577.3|3589.3|3577.3|3589.9|3577.9|3589.3|3577.3|4
1624874130000|2021-06-28 09:55:30|3589.9|3577.9|3589.8|3577.8|3589.9|3577.9|3589.3|3577.3|1
1624874150000|2021-06-28 09:55:50|3588.4|3576.4|3588.3|3576.3|3588.8|3576.8|3588.3|3576.3|1
1624874160000|2021-06-28 09:56:00|3588.8|3576.8|3588.3|3576.3|3588.8|3576.8|3587.3|3575.3|0
1624874170000|2021-06-28 09:56:10|3588.8|3576.8|3588.8|3576.8|3588.8|3576.8|3587.8|3575.8|0
1624874180000|2021-06-28 09:56:20|3588.3|3576.3|3587.8|3575.8|3588.3|3576.3|3587.8|3575.8|0
1624874190000|2021-06-28 09:56:30|3586.3|3574.3|3585.9|3573.9|3586.3|3574.3|3585.8|3573.8|3
1624874200000|2021-06-28 09:56:40|3586.3|3574.3|3584.8|3572.8|3586.3|3574.3|3584.3|3572.3|2
1624874210000|2021-06-28 09:56:50|3584.3|3572.3|3586.8|3574.8|3586.8|3574.8|3584.3|3572.3|1
1624874220000|2021-06-28 09:57:00|3589|3577|3586.3|3574.3|3589|3577|3586|3574|1
1624874230000|2021-06-28 09:57:10|3585.9|3573.9|3584.4|3572.4|3586.3|3574.3|3584|3572|2
1624874240000|2021-06-28 09:57:20|3584|3572|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1624874250000|2021-06-28 09:57:30|3584.9|3572.9|3584.3|3572.3|3584.9|3572.9|3584.3|3572.3|3
1624874260000|2021-06-28 09:57:40|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|0
1624874270000|2021-06-28 09:57:50|3584.9|3572.9|3586.4|3574.4|3586.4|3574.4|3584.9|3572.9|1
1624874280000|2021-06-28 09:58:00|3584.9|3572.9|3585.9|3573.9|3586.3|3574.3|3584.9|3572.9|8
1624874290000|2021-06-28 09:58:10|3586.3|3574.3|3586.9|3574.9|3586.9|3574.9|3586.3|3574.3|1
1624874300000|2021-06-28 09:58:20|3586.5|3574.5|3585.3|3573.3|3586.5|3574.5|3585.3|3573.3|1
1624874310000|2021-06-28 09:58:30|3585.4|3573.4|3585.8|3573.8|3585.8|3573.8|3585.4|3573.4|0
1624874320000|2021-06-28 09:58:40|3584.9|3572.9|3585.5|3573.5|3585.9|3573.9|3584.9|3572.9|4
1624874330000|2021-06-28 09:58:50|3584.6|3572.6|3585.5|3573.5|3585.5|3573.5|3584.5|3572.5|0
1624874340000|2021-06-28 09:59:00|3586|3574|3585.5|3573.5|3586|3574|3585.5|3573.5|1
1624874350000|2021-06-28 09:59:10|3585|3573|3585.7|3573.7|3585.7|3573.7|3584.5|3572.5|20
1624874360000|2021-06-28 09:59:20|3584.7|3572.7|3584.3|3572.3|3585.7|3573.7|3584.3|3572.3|0
1624874370000|2021-06-28 09:59:30|3584.8|3572.8|3584.7|3572.7|3584.8|3572.8|3583.3|3571.3|57
1624874380000|2021-06-28 09:59:40|3585.1|3573.1|3582.3|3570.3|3585.4|3573.4|3582.1|3570.1|56
1624874390000|2021-06-28 09:59:50|3570.3|3550.3|3586.1|3570.1|3587.2|3574.6|3570.3|3550.3|101
1624933800000|2021-06-29 02:30:00|3563.9|3551.9|3564.7|3552.7|3565.2|3553.2|3562.9|3550.9|1
1624933810000|2021-06-29 02:30:10|3565.2|3553.2|3567.2|3555.2|3567.2|3555.2|3564.7|3552.7|0
1624933820000|2021-06-29 02:30:20|3567.7|3555.7|3569.7|3557.7|3569.7|3557.7|3567.7|3555.7|1
1624933830000|2021-06-29 02:30:30|3569.6|3557.6|3564.6|3552.6|3569.6|3557.6|3560.2|3548.2|2
1624933840000|2021-06-29 02:30:40|3564.2|3552.2|3558.5|3546.5|3565.7|3553.7|3558.5|3546.5|11
1624933850000|2021-06-29 02:30:50|3558.9|3546.9|3560.6|3548.6|3562.6|3549|3558.6|3545.5|2
1624933860000|2021-06-29 02:31:00|3560.2|3548.2|3561.2|3549.2|3562.2|3550.2|3559.8|3547.8|4
1624933870000|2021-06-29 02:31:10|3560.2|3548.2|3557.9|3545.9|3560.7|3548.7|3557.9|3545.9|0
1624933880000|2021-06-29 02:31:20|3558.3|3546.3|3561|3549|3561.1|3549.1|3557.8|3545.8|18
1624933890000|2021-06-29 02:31:30|3560.9|3548.9|3562.9|3550.9|3564.6|3552.6|3560.2|3548.2|9
1624933900000|2021-06-29 02:31:40|3562.4|3550.4|3563|3551|3563.7|3551.7|3562.4|3550.4|0
1624933910000|2021-06-29 02:31:50|3563.1|3551.1|3562|3550|3563.1|3551.1|3561.9|3549.9|0
1624933920000|2021-06-29 02:32:00|3562.5|3550.5|3560.6|3548.6|3562.6|3550.6|3560.6|3548.6|3
1624933930000|2021-06-29 02:32:10|3560.7|3548.7|3562.2|3550.2|3562.7|3550.7|3560.3|3548.3|0
1624933940000|2021-06-29 02:32:20|3562.1|3550.1|3562.1|3550.1|3562.1|3550.1|3561.7|3549.7|0
1624933950000|2021-06-29 02:32:30|3560.5|3548.5|3563.6|3551.6|3563.6|3551.6|3560.5|3548.5|1
1624933960000|2021-06-29 02:32:40|3564.4|3552.4|3562.7|3550.7|3564.4|3552.4|3562.7|3550.7|15
1624933970000|2021-06-29 02:32:50|3562.6|3550.6|3561.7|3549.7|3563.2|3551.2|3561.7|3549.7|7
1624933980000|2021-06-29 02:33:00|3562.7|3550.7|3563.1|3551.1|3564.1|3552.1|3562.1|3550.1|0
1624933990000|2021-06-29 02:33:10|3562.7|3550.7|3564.6|3552.6|3564.6|3552.6|3562.7|3550.7|5
1624934000000|2021-06-29 02:33:20|3565.6|3553.6|3563.8|3551.8|3565.6|3553.6|3563.2|3551.2|10
1624934010000|2021-06-29 02:33:30|3565.2|3553.2|3565.2|3553.2|3566.1|3554.1|3565.2|3553.2|0
1624934020000|2021-06-29 02:33:40|3564.2|3552.2|3564.7|3552.7|3565.2|3553.2|3564.2|3552.2|0
1624934030000|2021-06-29 02:33:50|3564.8|3552.8|3565.2|3553.2|3565.2|3553.2|3564.8|3552.8|0
1624934040000|2021-06-29 02:34:00|3564.8|3552.8|3563.2|3551.2|3565.2|3553.2|3563.2|3551.2|0
1624934050000|2021-06-29 02:34:10|3562.8|3550.8|3561.6|3549.6|3562.8|3550.8|3561.6|3549.6|21
1624934060000|2021-06-29 02:34:20|3562.1|3550.1|3563.2|3551.2|3563.2|3551.2|3562.1|3550.1|0
1624934070000|2021-06-29 02:34:30|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.2|3550.2|5
1624934080000|2021-06-29 02:34:40|3563.2|3551.2|3562.4|3550.4|3563.2|3551.2|3562.4|3550.4|0
1624934090000|2021-06-29 02:34:50|3562.2|3550.2|3563.3|3551.3|3564|3552|3562.2|3550.2|0
1624934100000|2021-06-29 02:35:00|3562.9|3550.9|3563.7|3551.7|3563.7|3551.7|3562.9|3550.9|0
1624934110000|2021-06-29 02:35:10|3564.2|3552.2|3566.2|3554.2|3566.2|3554.2|3564.2|3552.2|0
1624934120000|2021-06-29 02:35:20|3565.4|3553.4|3566.2|3554.2|3566.2|3554.2|3565.4|3553.4|0
1624934140000|2021-06-29 02:35:40|3565.8|3553.8|3566.2|3554.2|3566.2|3554.2|3565.8|3553.8|0
1624934150000|2021-06-29 02:35:50|3567.2|3555.2|3568.6|3556.6|3570.1|3558.1|3566.2|3554.2|25
1624934160000|2021-06-29 02:36:00|3568.2|3556.2|3568.2|3556.2|3568.6|3556.6|3568.1|3556.1|3
1624934170000|2021-06-29 02:36:10|3568.6|3556.6|3568.1|3556.1|3568.6|3556.6|3568.1|3556.1|2
1624934180000|2021-06-29 02:36:20|3569.4|3557.4|3568.3|3556.3|3569.4|3557.4|3567.9|3555.9|5
1624934190000|2021-06-29 02:36:30|3568.4|3556.4|3567.4|3555.4|3568.4|3556.4|3566.9|3554.9|5
1624934200000|2021-06-29 02:36:40|3567.9|3555.9|3568|3556|3568|3556|3567.9|3555.9|0
1624934210000|2021-06-29 02:36:50|3567.6|3555.6|3569.1|3557.1|3569.1|3557.1|3567.5|3555.5|0
1624934220000|2021-06-29 02:37:00|3569.5|3557.5|3569.5|3557.5|3569.5|3557.5|3569.1|3557.1|0
1624934230000|2021-06-29 02:37:10|3569.1|3557.1|3568|3556|3569.6|3557.6|3568|3556|4
1624934240000|2021-06-29 02:37:20|3567.5|3555.5|3567.9|3555.9|3568.4|3556.4|3566.9|3554.9|0
1624934250000|2021-06-29 02:37:30|3567.6|3555.6|3569.1|3557.1|3569.1|3557.1|3567.1|3555.1|0
1624934260000|2021-06-29 02:37:40|3568.6|3556.6|3569.6|3557.6|3569.6|3557.6|3568.6|3556.6|0
1624934270000|2021-06-29 02:37:50|3570.1|3558.1|3569.6|3557.6|3570.1|3558.1|3569.2|3557.2|3
1624934280000|2021-06-29 02:38:00|3569.1|3557.1|3567.1|3555.1|3569.6|3557.6|3567.1|3555.1|0
1624934290000|2021-06-29 02:38:10|3566.9|3554.9|3563.5|3551.5|3566.9|3554.9|3563.1|3551.1|12
1624934300000|2021-06-29 02:38:20|3563.1|3551.1|3561.5|3549.5|3563.1|3551.1|3561.1|3549.1|2
1624934310000|2021-06-29 02:38:30|3561|3549|3562.1|3550.1|3562.6|3550.6|3561|3549|0
1624934320000|2021-06-29 02:38:40|3562.5|3550.5|3565.1|3553.1|3565.1|3553.1|3562.5|3550.5|0
1624934330000|2021-06-29 02:38:50|3564.7|3552.7|3561.6|3549.6|3564.7|3552.7|3561.5|3549.5|0
1624934340000|2021-06-29 02:39:00|3561.5|3549.5|3566.1|3554.1|3566.1|3554.1|3561.5|3549.5|2
1624934350000|2021-06-29 02:39:10|3566.6|3554.6|3565.6|3553.6|3566.6|3554.6|3565.6|3553.6|0
1624934360000|2021-06-29 02:39:20|3565.2|3553.2|3565.6|3553.6|3565.6|3553.6|3565.2|3553.2|0
1624934370000|2021-06-29 02:39:30|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|0
1624934380000|2021-06-29 02:39:40|3566.6|3554.6|3566.7|3554.7|3567.5|3555.5|3566.6|3554.6|1
1624934390000|2021-06-29 02:39:50|3566.3|3554.3|3567.3|3555.3|3567.3|3555.3|3566.3|3554.3|0
1624934400000|2021-06-29 02:40:00|3567.2|3555.2|3567.2|3555.2|3567.2|3555.2|3567.2|3555.2|1
1624934410000|2021-06-29 02:40:10|3566.7|3554.7|3566.7|3554.7|3568|3556|3566.7|3554.7|0
1624934420000|2021-06-29 02:40:20|3566.2|3554.2|3566.2|3554.2|3566.2|3554.2|3566.2|3554.2|0
1624934430000|2021-06-29 02:40:30|3565.8|3553.8|3566.2|3554.2|3566.2|3554.2|3564.8|3552.8|0
1624934440000|2021-06-29 02:40:40|3567.5|3555.5|3566.6|3554.6|3567.5|3555.5|3566.6|3554.6|6
1624934450000|2021-06-29 02:40:50|3566.1|3554.1|3565.5|3553.5|3566.5|3554.5|3565.5|3553.5|0
1624934460000|2021-06-29 02:41:00|3565|3553|3564.5|3552.5|3565|3553|3564.5|3552.5|0
1624934470000|2021-06-29 02:41:10|3563.5|3551.5|3563|3551|3563.5|3551.5|3563|3551|0
1624934480000|2021-06-29 02:41:20|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|2
1624934490000|2021-06-29 02:41:30|3561.6|3549.6|3561.6|3549.6|3561.6|3549.6|3561.6|3549.6|11
1624934500000|2021-06-29 02:41:40|3561.2|3549.2|3560.7|3548.7|3561.8|3549.8|3560.7|3548.7|45
1624934510000|2021-06-29 02:41:50|3560.6|3548.6|3561.1|3549.1|3561.1|3549.1|3560.5|3548.5|8
1624934520000|2021-06-29 02:42:00|3561|3549|3560.5|3548.5|3561|3549|3560.5|3548.5|12
1624934530000|2021-06-29 02:42:10|3561|3549|3560.5|3548.5|3561.1|3549.1|3560.5|3548.5|1
1624934540000|2021-06-29 02:42:20|||||||||2
1624934550000|2021-06-29 02:42:30|3559.6|3547.6|3559.6|3547.6|3559.6|3547.6|3559.6|3547.6|4
1624934560000|2021-06-29 02:42:40|3559.2|3547.2|3558.5|3546.5|3560.2|3548.2|3558.3|3546.3|1
1624934570000|2021-06-29 02:42:50|3558.4|3546.4|3559|3547|3561|3549|3558.3|3546.3|9
1624934580000|2021-06-29 02:43:00|3558.9|3546.9|3558.3|3546.3|3558.9|3546.9|3558.3|3546.3|3
1624934590000|2021-06-29 02:43:10|3558.9|3546.9|3559.1|3547.1|3560|3548|3558.5|3546.5|0
1624934600000|2021-06-29 02:43:20|3559|3547|3559.1|3547.1|3559.1|3547.1|3559|3547|0
1624934610000|2021-06-29 02:43:30|3560.6|3548.6|3562.1|3550.1|3562.1|3550.1|3560.6|3548.6|0
1624934620000|2021-06-29 02:43:40|3562.5|3550.5|3561.1|3549.1|3562.5|3550.5|3561.1|3549.1|0
1624934630000|2021-06-29 02:43:50|3561.6|3549.6|3562.1|3550.1|3562.5|3550.5|3561.6|3549.6|0
1624934640000|2021-06-29 02:44:00|3561.3|3549.3|3560.6|3548.6|3561.3|3549.3|3560.6|3548.6|0
1624934650000|2021-06-29 02:44:10|3560.2|3548.2|3559.7|3547.7|3560.2|3548.2|3559.7|3547.7|0
1624934670000|2021-06-29 02:44:30|3560.1|3548.1|3562.1|3550.1|3562.1|3550.1|3560.1|3548.1|0
1624934680000|2021-06-29 02:44:40|3562.5|3550.5|3563.7|3551.7|3563.7|3551.7|3562.1|3550.1|0
1624934690000|2021-06-29 02:44:50|3563.2|3551.2|3561.8|3549.8|3563.2|3551.2|3561.8|3549.8|5
1624934700000|2021-06-29 02:45:00|3563.3|3551.3|3563.1|3551.1|3565.2|3553.2|3563.1|3551.1|24
1624934710000|2021-06-29 02:45:10|3562.6|3550.6|3563|3551|3563|3551|3562.6|3550.6|0
1624934720000|2021-06-29 02:45:20|3564.6|3552.6|3564.8|3552.8|3565.2|3553.2|3564.2|3552.2|25
1624934730000|2021-06-29 02:45:30|3566.1|3554.1|3567.6|3555.6|3567.6|3555.6|3566.1|3554.1|3
1624934740000|2021-06-29 02:45:40|3566.6|3554.6|3566.6|3554.6|3566.6|3554.6|3566.6|3554.6|0
1624934750000|2021-06-29 02:45:50|3566.2|3554.2|3565.5|3553.5|3566.2|3554.2|3565.1|3553.1|0
1624934760000|2021-06-29 02:46:00|3565.6|3553.6|3565.6|3553.6|3567.5|3555.5|3565.6|3553.6|0
1624934770000|2021-06-29 02:46:10|3566|3554|3566|3554|3566|3554|3565.6|3553.6|0
1624934780000|2021-06-29 02:46:20|3566.4|3554.4|3566.4|3554.4|3566.4|3554.4|3566|3554|0
1624934790000|2021-06-29 02:46:30|3566|3554|3566|3554|3566|3554|3566|3554|0
1624934800000|2021-06-29 02:46:40|3565.6|3553.6|3566.4|3554.4|3566.4|3554.4|3565.6|3553.6|0
1624934810000|2021-06-29 02:46:50|3566|3554|3565|3553|3566|3554|3565|3553|0
1624934820000|2021-06-29 02:47:00|3563|3551|3562|3550|3563|3551|3561.6|3549.6|0
1624934830000|2021-06-29 02:47:10|3561.6|3549.6|3560.5|3548.5|3561.6|3549.6|3560.5|3548.5|0
1624934840000|2021-06-29 02:47:20|3561|3549|3562|3550|3562|3550|3560.5|3548.5|0
1624934850000|2021-06-29 02:47:30|3561.2|3549.2|3562|3550|3562|3550|3560.5|3548.5|0
1624934860000|2021-06-29 02:47:40|3562.5|3550.5|3562.5|3550.5|3563|3551|3562.5|3550.5|0
1624934870000|2021-06-29 02:47:50|3562.1|3550.1|3562.2|3550.2|3562.6|3550.6|3561.6|3549.6|35
1624934880000|2021-06-29 02:48:00|3561.8|3549.8|3561.7|3549.7|3561.8|3549.8|3561.7|3549.7|0
1624934900000|2021-06-29 02:48:20|3561.2|3549.2|3561.2|3549.2|3561.6|3549.6|3561.2|3549.2|0
1624934910000|2021-06-29 02:48:30|3560.8|3548.8|3561.3|3549.3|3561.3|3549.3|3560.8|3548.8|0
1624934920000|2021-06-29 02:48:40|3560.8|3548.8|3560.3|3548.3|3560.8|3548.8|3560.3|3548.3|0
1624934930000|2021-06-29 02:48:50|3560.2|3548.2|3560.3|3548.3|3560.3|3548.3|3560.2|3548.2|0
1624934940000|2021-06-29 02:49:00|3559.6|3547.6|3558.3|3546.3|3559.6|3547.6|3557|3545|5
1624934950000|2021-06-29 02:49:10|3559.3|3547.3|3558.9|3546.9|3559.3|3547.3|3558.9|3546.9|0
1624934960000|2021-06-29 02:49:20|3558.5|3546.5|3559.5|3547.5|3559.5|3547.5|3558.1|3546.1|1
1624934970000|2021-06-29 02:49:30|3560.1|3548.1|3559.7|3547.7|3560.6|3548.6|3559.5|3547.5|1
1624934980000|2021-06-29 02:49:40|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|0
1624934990000|2021-06-29 02:49:50|3558.1|3546.1|3558.6|3546.6|3558.6|3546.6|3557.6|3545.6|0
1624935000000|2021-06-29 02:50:00|3558.1|3546.1|3557.6|3545.6|3558.1|3546.1|3557.6|3545.6|0
1624935010000|2021-06-29 02:50:10|3557.1|3545.1|3556.6|3544.6|3557.1|3545.1|3556.6|3544.6|0
1624935020000|2021-06-29 02:50:20|3554.5|3542.5|3552.6|3540.6|3554.5|3542.5|3552.6|3540.6|0
1624935030000|2021-06-29 02:50:30|3553.1|3541.1|3553.2|3541.2|3553.2|3541.2|3552.7|3540.7|8
1624935040000|2021-06-29 02:50:40|3553.3|3541.3|3552.9|3540.9|3553.3|3541.3|3552.9|3540.9|0
1624935050000|2021-06-29 02:50:50|3553.3|3541.3|3554.8|3542.8|3554.8|3542.8|3553.3|3541.3|0
1624935060000|2021-06-29 02:51:00|3554.7|3542.7|3552.3|3540.3|3554.7|3542.7|3552.3|3540.3|0
1624935070000|2021-06-29 02:51:10|3551.8|3539.8|3550.2|3538.2|3551.8|3539.8|3550.2|3538.2|40
1624935080000|2021-06-29 02:51:20|3549.6|3537.6|3549.2|3537.2|3549.6|3537.6|3548.2|3536.2|0
1624935090000|2021-06-29 02:51:30|3549.1|3537.1|3548.9|3536.9|3549.3|3537.3|3548.2|3536.2|0
1624935100000|2021-06-29 02:51:40|3548.8|3536.8|3548.8|3536.8|3549.5|3537.5|3548.8|3536.8|0
1624935110000|2021-06-29 02:51:50|3548.4|3536.4|3549.8|3537.8|3549.8|3537.8|3548.4|3536.4|0
1624935120000|2021-06-29 02:52:00|3549.9|3537.9|3549.4|3537.4|3549.9|3537.9|3549.4|3537.4|0
1624935130000|2021-06-29 02:52:10|3548.9|3536.9|3548.4|3536.4|3548.9|3536.9|3548.4|3536.4|0
1624935140000|2021-06-29 02:52:20|3548.8|3536.8|3549.4|3537.4|3549.4|3537.4|3548.4|3536.4|0
1624935150000|2021-06-29 02:52:30|3548.9|3536.9|3548.3|3536.3|3548.9|3536.9|3547.9|3535.9|0
1624935160000|2021-06-29 02:52:40|3547.9|3535.9|3548.3|3536.3|3548.3|3536.3|3547.8|3535.8|0
1624935170000|2021-06-29 02:52:50|3548.8|3536.8|3547.4|3535.4|3548.8|3536.8|3547.4|3535.4|0
1624935180000|2021-06-29 02:53:00|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|0
1624935190000|2021-06-29 02:53:10|3546.8|3534.8|3546.8|3534.8|3546.8|3534.8|3546.8|3534.8|0
1624935200000|2021-06-29 02:53:20|3547.3|3535.3|3547.4|3535.4|3547.4|3535.4|3547.3|3535.3|0
1624935210000|2021-06-29 02:53:30|3547.8|3535.8|3547.9|3535.9|3548.2|3536.2|3547.4|3535.4|0
1624935220000|2021-06-29 02:53:40|3547.5|3535.5|3548|3536|3548.4|3536.4|3547.5|3535.5|0
1624935230000|2021-06-29 02:53:50|3547.9|3535.9|3548.4|3536.4|3548.4|3536.4|3547.9|3535.9|0
1624935240000|2021-06-29 02:54:00|3548.9|3536.9|3548.9|3536.9|3548.9|3536.9|3548.4|3536.4|0
1624935250000|2021-06-29 02:54:10|3549.4|3537.4|3547.9|3535.9|3549.4|3537.4|3547.9|3535.9|0
1624935260000|2021-06-29 02:54:20|3548.3|3536.3|3548.3|3536.3|3548.4|3536.4|3548.3|3536.3|0
1624935270000|2021-06-29 02:54:30|3548.7|3536.7|3548.9|3536.9|3549.4|3537.4|3548.4|3536.4|0
1624935280000|2021-06-29 02:54:40|3549.4|3537.4|3549.4|3537.4|3549.5|3537.5|3549.4|3537.4|0
1624935290000|2021-06-29 02:54:50|3549.5|3537.5|3549.4|3537.4|3550|3538|3549.4|3537.4|0
1624935300000|2021-06-29 02:55:00|3549.3|3537.3|3548.8|3536.8|3549.3|3537.3|3548.8|3536.8|0
1624935320000|2021-06-29 02:55:20|3548.4|3536.4|3548.4|3536.4|3548.4|3536.4|3548.4|3536.4|0
1624935330000|2021-06-29 02:55:30|3548.3|3536.3|3547.8|3535.8|3548.3|3536.3|3547.8|3535.8|0
1624935340000|2021-06-29 02:55:40|3546.8|3534.8|3546.8|3534.8|3546.8|3534.8|3546.8|3534.8|0
1624935370000|2021-06-29 02:56:10|3547.7|3535.7|3545.5|3533.5|3547.7|3535.7|3545.5|3533.5|10
1624935380000|2021-06-29 02:56:20|3546|3534|3545|3533|3546|3534|3545|3533|5
1624935390000|2021-06-29 02:56:30|3545.1|3533.1|3544|3532|3545.1|3533.1|3544|3532|5
1624935400000|2021-06-29 02:56:40|3542.4|3530.4|3542|3530|3542.4|3530.4|3542|3530|20
1624935410000|2021-06-29 02:56:50|3542.1|3530.1|3542.1|3530.1|3542.2|3530.2|3542.1|3530.1|1
1624935420000|2021-06-29 02:57:00|3542.2|3530.2|3541.8|3529.8|3542.5|3530.5|3541.6|3529.6|23
1624935430000|2021-06-29 02:57:10|3541.9|3529.9|3541.8|3529.8|3541.9|3529.9|3541.8|3529.8|0
1624935440000|2021-06-29 02:57:20|||||||||4
1624935460000|2021-06-29 02:57:40|3541.6|3529.6|3541.9|3529.9|3541.9|3529.9|3541.6|3529.6|1
1624935470000|2021-06-29 02:57:50|||||||||5
1624935480000|2021-06-29 02:58:00|3542.3|3530.3|3542.9|3530.9|3542.9|3530.9|3542.3|3530.3|5
1624935500000|2021-06-29 02:58:20|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|13
1624935510000|2021-06-29 02:58:30|3542.6|3530.6|3542.3|3530.3|3542.6|3530.6|3542.3|3530.3|1
1624935520000|2021-06-29 02:58:40|3542.8|3530.8|3542.5|3530.5|3542.8|3530.8|3542.4|3530.4|0
1624935530000|2021-06-29 02:58:50|3542.6|3530.6|3542.1|3530.1|3542.6|3530.6|3542.1|3530.1|0
1624935540000|2021-06-29 02:59:00|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624935550000|2021-06-29 02:59:10|3542|3530|3542|3530|3542|3530|3542|3530|0
1624935570000|2021-06-29 02:59:30|3542.1|3530.1|3542.2|3530.2|3542.2|3530.2|3542.1|3530.1|0
1624935580000|2021-06-29 02:59:40|3542.3|3530.3|3542.9|3530.9|3542.9|3530.9|3542.3|3530.3|0
1624935590000|2021-06-29 02:59:50|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3542.6|3530.6|2
1624935600000|2021-06-29 03:00:00|||||||||1
1624935610000|2021-06-29 03:00:10|||||||||10
1624935620000|2021-06-29 03:00:20|3542.5|3530.5|3542.5|3530.5|3543|3531|3542.4|3530.4|1
1624935630000|2021-06-29 03:00:30|3542.4|3530.4|3542.4|3530.4|3542.4|3530.4|3542.4|3530.4|0
1624935640000|2021-06-29 03:00:40|3542.3|3530.3|3542.1|3530.1|3542.3|3530.3|3541.7|3529.7|0
1624935650000|2021-06-29 03:00:50|3542|3530|3541.5|3529.5|3542|3530|3541.5|3529.5|0
1624935660000|2021-06-29 03:01:00|3541.9|3529.9|3541.4|3529.4|3541.9|3529.9|3541.4|3529.4|1
1624935670000|2021-06-29 03:01:10|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1624935690000|2021-06-29 03:01:30|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624935720000|2021-06-29 03:02:00|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1624935730000|2021-06-29 03:02:10|3541.4|3529.4|3541.4|3529.4|3541.5|3529.5|3541.4|3529.4|1
1624935740000|2021-06-29 03:02:20|3540.4|3528.4|3540.4|3528.4|3540.8|3528.8|3540.4|3528.4|6
1624935750000|2021-06-29 03:02:30|3540.5|3528.5|3541.7|3529.7|3541.7|3529.7|3540.5|3528.5|2
1624935760000|2021-06-29 03:02:40|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624935770000|2021-06-29 03:02:50|3541.5|3529.5|3542.9|3530.9|3542.9|3530.9|3541.5|3529.5|0
1624935780000|2021-06-29 03:03:00|3542.5|3530.5|3541.9|3529.9|3542.5|3530.5|3541.9|3529.9|0
1624935790000|2021-06-29 03:03:10|3542.3|3530.3|3542.5|3530.5|3542.5|3530.5|3542.3|3530.3|0
1624935800000|2021-06-29 03:03:20|3542.6|3530.6|3543.1|3531.1|3543.1|3531.1|3542.6|3530.6|11
1624935810000|2021-06-29 03:03:30|||||||||5
1624935820000|2021-06-29 03:03:40|||||||||1
1624935830000|2021-06-29 03:03:50|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|0
1624935840000|2021-06-29 03:04:00|3542.1|3530.1|3542.3|3530.3|3542.3|3530.3|3541.9|3529.9|3
1624935850000|2021-06-29 03:04:10|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|0
1624935860000|2021-06-29 03:04:20|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|2
1624935870000|2021-06-29 03:04:30|3542.5|3530.5|3542.4|3530.4|3542.9|3530.9|3542.4|3530.4|0
1624935880000|2021-06-29 03:04:40|3542|3530|3542.4|3530.4|3542.4|3530.4|3542|3530|0
1624935890000|2021-06-29 03:04:50|3542.5|3530.5|3542.4|3530.4|3542.6|3530.6|3541.9|3529.9|0
1624935900000|2021-06-29 03:05:00|3542|3530|3541.9|3529.9|3542.4|3530.4|3541.9|3529.9|0
1624935910000|2021-06-29 03:05:10|3542.3|3530.3|3542.2|3530.2|3542.4|3530.4|3541.7|3529.7|1
1624935920000|2021-06-29 03:05:20|3541.7|3529.7|3542.5|3530.5|3542.5|3530.5|3541.7|3529.7|0
1624935930000|2021-06-29 03:05:30|3542.6|3530.6|3542.5|3530.5|3542.6|3530.6|3542.5|3530.5|0
1624935940000|2021-06-29 03:05:40|3542.6|3530.6|3545.1|3533.1|3545.1|3533.1|3542.6|3530.6|2
1624935950000|2021-06-29 03:05:50|3544.7|3532.7|3544.7|3532.7|3545.2|3533.2|3544.2|3532.2|2
1624935960000|2021-06-29 03:06:00|3545.2|3533.2|3544.7|3532.7|3545.2|3533.2|3544.7|3532.7|0
1624935980000|2021-06-29 03:06:20|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|12
1624935990000|2021-06-29 03:06:30|||||||||5
1624936000000|2021-06-29 03:06:40|3544.7|3532.7|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|2
1624936010000|2021-06-29 03:06:50|3544.7|3532.7|3545|3533|3546|3534|3544.7|3532.7|0
1624936020000|2021-06-29 03:07:00|3544.6|3532.6|3545|3533|3545|3533|3544.4|3532.4|0
1624936030000|2021-06-29 03:07:10|3545.4|3533.4|3544|3532|3545.5|3533.5|3544|3532|0
1624936040000|2021-06-29 03:07:20|3544.5|3532.5|3543.9|3531.9|3544.5|3532.5|3543.5|3531.5|0
1624936050000|2021-06-29 03:07:30|3544|3532|3544.5|3532.5|3544.5|3532.5|3544|3532|0
1624936070000|2021-06-29 03:07:50|3544|3532|3543.1|3531.1|3544|3532|3543.1|3531.1|0
1624936090000|2021-06-29 03:08:10|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|0
1624936100000|2021-06-29 03:08:20|3543.3|3531.3|3543.6|3531.6|3544.1|3532.1|3543.3|3531.3|0
1624936110000|2021-06-29 03:08:30|3543.1|3531.1|3543.6|3531.6|3543.6|3531.6|3543.1|3531.1|0
1624936120000|2021-06-29 03:08:40|3544.1|3532.1|3545.1|3533.1|3545.1|3533.1|3543.6|3531.6|0
1624936150000|2021-06-29 03:09:10|3545.5|3533.5|3550.3|3538.3|3550.3|3538.3|3545.5|3533.5|3
1624936160000|2021-06-29 03:09:20|3550.1|3538.1|3550.6|3538.6|3551.7|3539.7|3549.5|3537.5|1
1624936170000|2021-06-29 03:09:30|3551.4|3539.4|3552.6|3540.6|3552.6|3540.6|3551.4|3539.4|0
1624936180000|2021-06-29 03:09:40|3552.5|3540.5|3552.1|3540.1|3552.5|3540.5|3552.1|3540.1|0
1624936190000|2021-06-29 03:09:50|3555.7|3543.7|3556.2|3544.2|3557.1|3545.1|3555.7|3543.7|12
1624936200000|2021-06-29 03:10:00|3557.4|3545.4|3558.2|3546.2|3558.2|3546.2|3556.1|3544.1|0
1624936210000|2021-06-29 03:10:10|3558.6|3546.6|3558.6|3546.6|3559.2|3547.2|3558.6|3546.6|0
1624936220000|2021-06-29 03:10:20|3558.7|3546.7|3558.7|3546.7|3558.7|3546.7|3558.6|3546.6|0
1624936230000|2021-06-29 03:10:30|3559.1|3547.1|3558.7|3546.7|3559.1|3547.1|3558.7|3546.7|0
1624936240000|2021-06-29 03:10:40|3558.6|3546.6|3558.7|3546.7|3559.2|3547.2|3558.6|3546.6|0
1624936250000|2021-06-29 03:10:50|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|0
1624936260000|2021-06-29 03:11:00|3558.7|3546.7|3558.6|3546.6|3558.7|3546.7|3558.6|3546.6|0
1624936270000|2021-06-29 03:11:10|3559.2|3547.2|3559.2|3547.2|3559.2|3547.2|3559.2|3547.2|0
1624936310000|2021-06-29 03:11:50|3558.7|3546.7|3558.7|3546.7|3558.7|3546.7|3558.7|3546.7|1
1624936320000|2021-06-29 03:12:00|3558.6|3546.6|3558.6|3546.6|3559|3547|3558.6|3546.6|0
1624936330000|2021-06-29 03:12:10|3558.7|3546.7|3558.6|3546.6|3559.1|3547.1|3558.6|3546.6|0
1624936350000|2021-06-29 03:12:30|3558.2|3546.2|3555.9|3543.9|3558.2|3546.2|3555.9|3543.9|0
1624936360000|2021-06-29 03:12:40|3555.5|3543.5|3554.6|3542.6|3555.9|3543.9|3554.6|3542.6|13
1624936370000|2021-06-29 03:12:50|3555.2|3543.2|3554.9|3542.9|3555.7|3543.7|3554.9|3542.9|5
1624936380000|2021-06-29 03:13:00|3556.4|3544.4|3555.4|3543.4|3556.4|3544.4|3554.9|3542.9|0
1624936390000|2021-06-29 03:13:10|3555.8|3543.8|3555|3543|3555.9|3543.9|3554.4|3542.4|0
1624936400000|2021-06-29 03:13:20|3554.2|3542.2|3554|3542|3554.5|3542.5|3554|3542|0
1624936410000|2021-06-29 03:13:30|3554.4|3542.4|3554|3542|3554.5|3542.5|3554|3542|1
1624936430000|2021-06-29 03:13:50|3553.5|3541.5|3549.6|3537.6|3553.5|3541.5|3549.6|3537.6|0
1624936440000|2021-06-29 03:14:00|3549.5|3537.5|3550.5|3538.5|3550.5|3538.5|3547.6|3535.6|0
1624936450000|2021-06-29 03:14:10|3551|3539|3550.5|3538.5|3551|3539|3550.5|3538.5|0
1624936460000|2021-06-29 03:14:20|3550|3538|3551.4|3539.4|3552.4|3540.4|3550|3538|0
1624936470000|2021-06-29 03:14:30|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|0
1624936480000|2021-06-29 03:14:40|3548.9|3536.9|3549.4|3537.4|3549.8|3537.8|3548.8|3536.8|0
1624936490000|2021-06-29 03:14:50|3548.4|3536.4|3549.4|3537.4|3549.4|3537.4|3547.9|3535.9|0
1624936500000|2021-06-29 03:15:00|3549.8|3537.8|3550.4|3538.4|3550.8|3538.8|3549.4|3537.4|0
1624936510000|2021-06-29 03:15:10|3550.8|3538.8|3551.4|3539.4|3551.4|3539.4|3550.8|3538.8|0
1624936520000|2021-06-29 03:15:20|3551.9|3539.9|3550.8|3538.8|3552.4|3540.4|3550.3|3538.3|2
1624936530000|2021-06-29 03:15:30|3550.9|3538.9|3550.9|3538.9|3551.4|3539.4|3550.4|3538.4|0
1624936540000|2021-06-29 03:15:40|3550.4|3538.4|3550.9|3538.9|3550.9|3538.9|3549.8|3537.8|0
1624936550000|2021-06-29 03:15:50|3550.5|3538.5|3552|3540|3552|3540|3550.5|3538.5|0
1624936660000|2021-06-29 03:17:40|3551.9|3539.9|3553.6|3541.6|3553.6|3541.6|3550|3538|6
1624936680000|2021-06-29 03:18:00|||||||||3
1624936690000|2021-06-29 03:18:10|3554|3542|3554.3|3542.3|3554.7|3542.7|3554|3542|1
1624936700000|2021-06-29 03:18:20|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.2|3542.2|0
1624936720000|2021-06-29 03:18:40|3554.2|3542.2|3554.2|3542.2|3554.2|3542.2|3554.2|3542.2|0
1624936730000|2021-06-29 03:18:50|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1624936740000|2021-06-29 03:19:00|3554.6|3542.6|3554.7|3542.7|3554.8|3542.8|3554.6|3542.6|0
1624936750000|2021-06-29 03:19:10|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|0
1624936770000|2021-06-29 03:19:30|3555.2|3543.2|3555.1|3543.1|3555.2|3543.2|3555.1|3543.1|0
1624936800000|2021-06-29 03:20:00|3555.2|3543.2|3554.6|3542.6|3555.2|3543.2|3554.6|3542.6|6
1624936810000|2021-06-29 03:20:10|3554.9|3542.9|3553.4|3541.4|3554.9|3542.9|3553.4|3541.4|14
1624936820000|2021-06-29 03:20:20|||||||||7
1624936830000|2021-06-29 03:20:30|3552.6|3540.6|3545|3533|3552.6|3540.6|3545|3533|4
1624936840000|2021-06-29 03:20:40|3544.5|3532.5|3544|3532|3544.5|3532.5|3544|3532|1
1624936850000|2021-06-29 03:20:50|3543.5|3531.5|3545|3533|3545|3533|3543|3531|0
1624936860000|2021-06-29 03:21:00|3544.1|3532.1|3542.6|3530.6|3544.1|3532.1|3542.6|3530.6|1
1624936870000|2021-06-29 03:21:10|3541.7|3529.7|3542.5|3530.5|3542.6|3530.6|3541.6|3529.6|0
1624936890000|2021-06-29 03:21:30|3543|3531|3543|3531|3543|3531|3543|3531|1
1624936900000|2021-06-29 03:21:40|3542.5|3530.5|3542|3530|3542.5|3530.5|3541.9|3529.9|0
1624936910000|2021-06-29 03:21:50|3541.9|3529.9|3542|3530|3542|3530|3541.4|3529.4|0
1624936920000|2021-06-29 03:22:00|3541.9|3529.9|3541.4|3529.4|3542|3530|3541.4|3529.4|0
1624936930000|2021-06-29 03:22:10|3541|3529|3540.9|3528.9|3541.5|3529.5|3540.6|3528.6|35
1624936940000|2021-06-29 03:22:20|3541|3529|3541.2|3529.2|3541.7|3529.7|3540.6|3528.6|0
1624936950000|2021-06-29 03:22:30|3541.6|3529.6|3541.2|3529.2|3542.1|3530.1|3541.2|3529.2|0
1624936960000|2021-06-29 03:22:40|3541.1|3529.1|3539.2|3527.2|3541.1|3529.1|3539.2|3527.2|12
1624936970000|2021-06-29 03:22:50|3538.8|3526.8|3539.9|3527.9|3540.3|3528.3|3538.8|3526.8|0
1624936980000|2021-06-29 03:23:00|3539.5|3527.5|3538.5|3526.5|3539.5|3527.5|3538.5|3526.5|0
1624936990000|2021-06-29 03:23:10|3539.1|3527.1|3540|3528|3541|3529|3538.5|3526.5|0
1624937000000|2021-06-29 03:23:20|3539.5|3527.5|3539|3527|3539.5|3527.5|3539|3527|0
1624937010000|2021-06-29 03:23:30|3538.5|3526.5|3539|3527|3539|3527|3538.5|3526.5|0
1624937020000|2021-06-29 03:23:40|3539.5|3527.5|3540|3528|3540|3528|3539.5|3527.5|0
1624937040000|2021-06-29 03:24:00|3540.4|3528.4|3541|3529|3541|3529|3540.4|3528.4|0
1624937090000|2021-06-29 03:24:50|3541.9|3529.9|3542|3530|3542|3530|3541.5|3529.5|0
1624937100000|2021-06-29 03:25:00|3541.5|3529.5|3542|3530|3542|3530|3541|3529|0
1624937110000|2021-06-29 03:25:10|3542.5|3530.5|3539|3527|3542.5|3530.5|3539|3527|0
1624937120000|2021-06-29 03:25:20|3538.5|3526.5|3538.5|3526.5|3539|3527|3538|3526|0
1624937130000|2021-06-29 03:25:30|3539|3527|3541|3529|3541|3529|3539|3527|0
1624937140000|2021-06-29 03:25:40|3541.5|3529.5|3542|3530|3542|3530|3541|3529|0
1624937150000|2021-06-29 03:25:50|3540.7|3528.7|3539|3527|3540.7|3528.7|3538.2|3526.2|0
1624937160000|2021-06-29 03:26:00|3538|3526|3538|3526|3538.5|3526.5|3538|3526|0
1624937180000|2021-06-29 03:26:20|3539|3527|3539|3527|3539.4|3527.4|3539|3527|0
1624937190000|2021-06-29 03:26:30|3538.6|3526.6|3539.4|3527.4|3539.4|3527.4|3538.6|3526.6|0
1624937200000|2021-06-29 03:26:40|3540.3|3528.3|3540.9|3528.9|3540.9|3528.9|3540.3|3528.3|0
1624937210000|2021-06-29 03:26:50|3540.5|3528.5|3540.4|3528.4|3540.5|3528.5|3540.4|3528.4|0
1624937220000|2021-06-29 03:27:00|3540|3528|3541.4|3529.4|3541.4|3529.4|3540|3528|0
1624937250000|2021-06-29 03:27:30|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|0
1624937260000|2021-06-29 03:27:40|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|0
1624937280000|2021-06-29 03:28:00|3540.9|3528.9|3541.4|3529.4|3541.4|3529.4|3540.9|3528.9|0
1624937290000|2021-06-29 03:28:10|3541|3529|3541.4|3529.4|3541.4|3529.4|3541|3529|0
1624937300000|2021-06-29 03:28:20|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|0
1624937310000|2021-06-29 03:28:30|3541.6|3529.6|3541.5|3529.5|3541.6|3529.6|3541.4|3529.4|0
1624937320000|2021-06-29 03:28:40|3541.9|3529.9|3541.4|3529.4|3542|3530|3541.4|3529.4|0
1624937330000|2021-06-29 03:28:50|3541.9|3529.9|3542|3530|3542|3530|3541.9|3529.9|0
1624937340000|2021-06-29 03:29:00|3541.9|3529.9|3541.4|3529.4|3542|3530|3541.4|3529.4|0
1624937350000|2021-06-29 03:29:10|3541.9|3529.9|3542|3530|3542.4|3530.4|3541.9|3529.9|0
1624937360000|2021-06-29 03:29:20|3542.4|3530.4|3541.9|3529.9|3542.5|3530.5|3541.9|3529.9|0
1624937370000|2021-06-29 03:29:30|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1624937380000|2021-06-29 03:29:40|3541.4|3529.4|3541.5|3529.5|3541.5|3529.5|3541.4|3529.4|0
1624937390000|2021-06-29 03:29:50|3542|3530|3542.5|3530.5|3542.5|3530.5|3541.9|3529.9|0
1624937400000|2021-06-29 03:30:00|3542.4|3530.4|3541.9|3529.9|3542.4|3530.4|3541.9|3529.9|0
1624937410000|2021-06-29 03:30:10|3541.4|3529.4|3540.9|3528.9|3541.4|3529.4|3540.9|3528.9|0
1624937430000|2021-06-29 03:30:30|3540.5|3528.5|3540.5|3528.5|3540.5|3528.5|3540.5|3528.5|7
1624937440000|2021-06-29 03:30:40|3540.6|3528.6|3540.1|3528.1|3540.9|3528.9|3540.1|3528.1|16
1624937450000|2021-06-29 03:30:50|3540.2|3528.2|3540.1|3528.1|3540.2|3528.2|3540.1|3528.1|0
1624937460000|2021-06-29 03:31:00|3540.2|3528.2|3540.6|3528.6|3540.6|3528.6|3540.2|3528.2|0
1624937480000|2021-06-29 03:31:20|3541.1|3529.1|3540.6|3528.6|3541.1|3529.1|3540.6|3528.6|0
1624937510000|2021-06-29 03:31:50|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3540.7|3528.7|1
1624937520000|2021-06-29 03:32:00|||||||||1
1624937530000|2021-06-29 03:32:10|3541.6|3529.6|3541.7|3529.7|3541.7|3529.7|3541.6|3529.6|0
1624937540000|2021-06-29 03:32:20|3541.2|3529.2|3541.7|3529.7|3541.7|3529.7|3541.2|3529.2|0
1624937550000|2021-06-29 03:32:30|3541.2|3529.2|3541.7|3529.7|3541.7|3529.7|3541.2|3529.2|0
1624937570000|2021-06-29 03:32:50|3541.3|3529.3|3541.2|3529.2|3541.3|3529.3|3541.1|3529.1|0
1624937580000|2021-06-29 03:33:00|3541.7|3529.7|3541.6|3529.6|3541.7|3529.7|3541.2|3529.2|0
1624937590000|2021-06-29 03:33:10|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1624937610000|2021-06-29 03:33:30|3541.4|3529.4|3541.5|3529.5|3541.5|3529.5|3540.9|3528.9|0
1624937620000|2021-06-29 03:33:40|3541.6|3529.6|3541.7|3529.7|3541.7|3529.7|3541.6|3529.6|1
1624937630000|2021-06-29 03:33:50|3541.6|3529.6|3541.7|3529.7|3541.7|3529.7|3541.6|3529.6|0
1624937640000|2021-06-29 03:34:00|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624937650000|2021-06-29 03:34:10|3541.7|3529.7|3541.7|3529.7|3541.7|3529.7|3541.7|3529.7|0
1624937660000|2021-06-29 03:34:20|3541.6|3529.6|3541.5|3529.5|3541.6|3529.6|3541.5|3529.5|0
1624937670000|2021-06-29 03:34:30|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1624937680000|2021-06-29 03:34:40|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1624937700000|2021-06-29 03:35:00|3541.7|3529.7|3542.5|3530.5|3542.5|3530.5|3541.7|3529.7|1
1624937710000|2021-06-29 03:35:10|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|0
1624937730000|2021-06-29 03:35:30|3543.1|3531.1|3542.1|3530.1|3543.1|3531.1|3542.1|3530.1|0
1624937770000|2021-06-29 03:36:10|3541.9|3529.9|3542|3530|3542|3530|3541.9|3529.9|0
1624937780000|2021-06-29 03:36:20|3541.6|3529.6|3541.5|3529.5|3541.6|3529.6|3541.5|3529.5|0
1624937790000|2021-06-29 03:36:30|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|0
1624937810000|2021-06-29 03:36:50|3542.9|3530.9|3543.3|3531.3|3543.3|3531.3|3542.9|3530.9|1
1624937820000|2021-06-29 03:37:00|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|0
1624937830000|2021-06-29 03:37:10|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|2
1624937870000|2021-06-29 03:37:50|3542.5|3530.5|3543.1|3531.1|3543.1|3531.1|3542.5|3530.5|0
1624937880000|2021-06-29 03:38:00|3543|3531|3542.4|3530.4|3543|3531|3542.4|3530.4|0
1624937890000|2021-06-29 03:38:10|3542|3530|3542.1|3530.1|3542.4|3530.4|3541.7|3529.7|9
1624937900000|2021-06-29 03:38:20|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624937910000|2021-06-29 03:38:30|3542.6|3530.6|3542.7|3530.7|3542.7|3530.7|3542.2|3530.2|0
1624937930000|2021-06-29 03:38:50|3542.2|3530.2|3541.7|3529.7|3542.2|3530.2|3541.7|3529.7|0
1624937940000|2021-06-29 03:39:00|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|3542.2|3530.2|0
1624937950000|2021-06-29 03:39:10|3542.3|3530.3|3542.2|3530.2|3542.3|3530.3|3542.2|3530.2|1
1624937960000|2021-06-29 03:39:20|3542.3|3530.3|3542.9|3530.9|3542.9|3530.9|3541.8|3529.8|0
1624937980000|2021-06-29 03:39:40|3543.3|3531.3|3543.4|3531.4|3543.8|3531.8|3543.3|3531.3|0
1624937990000|2021-06-29 03:39:50|3543.3|3531.3|3543.3|3531.3|3543.3|3531.3|3543.3|3531.3|0
1624938010000|2021-06-29 03:40:10|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|0
1624938020000|2021-06-29 03:40:20|3543.3|3531.3|3542.9|3530.9|3543.3|3531.3|3542.9|3530.9|0
1624938030000|2021-06-29 03:40:30|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|0
1624938040000|2021-06-29 03:40:40|3542.3|3530.3|3542.3|3530.3|3542.8|3530.8|3542.3|3530.3|0
1624938050000|2021-06-29 03:40:50|3541.8|3529.8|3541.7|3529.7|3541.8|3529.8|3541.7|3529.7|0
1624938060000|2021-06-29 03:41:00|||||||||4
1624938070000|2021-06-29 03:41:10|3542.2|3530.2|3542.3|3530.3|3542.3|3530.3|3542.2|3530.2|0
1624938090000|2021-06-29 03:41:30|||||||||2
1624938110000|2021-06-29 03:41:50|3542.7|3530.7|3543.3|3531.3|3544.3|3532.3|3542.7|3530.7|0
1624938120000|2021-06-29 03:42:00|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|0
1624938130000|2021-06-29 03:42:10|3543.9|3531.9|3543.8|3531.8|3543.9|3531.9|3543.8|3531.8|0
1624938140000|2021-06-29 03:42:20|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|0
1624938190000|2021-06-29 03:43:10|3545.1|3533.1|3545.3|3533.3|3545.3|3533.3|3545.1|3533.1|0
1624938200000|2021-06-29 03:43:20|3545.7|3533.7|3548.3|3536.3|3548.3|3536.3|3545.7|3533.7|1
1624938250000|2021-06-29 03:44:10|3548.2|3536.2|3547.8|3535.8|3548.2|3536.2|3547.8|3535.8|0
1624938260000|2021-06-29 03:44:20|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|0
1624938270000|2021-06-29 03:44:30|3547.4|3535.4|3547.4|3535.4|3547.8|3535.8|3547.4|3535.4|1
1624938280000|2021-06-29 03:44:40|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|0
1624938290000|2021-06-29 03:44:50|3547.4|3535.4|3547.4|3535.4|3547.9|3535.9|3547.4|3535.4|0
1624938300000|2021-06-29 03:45:00|3547.8|3535.8|3547.4|3535.4|3547.8|3535.8|3547.4|3535.4|0
1624938310000|2021-06-29 03:45:10|3547.3|3535.3|3548.7|3536.7|3548.7|3536.7|3547.3|3535.3|5
1624938320000|2021-06-29 03:45:20|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|0
1624938360000|2021-06-29 03:46:00|3549.2|3537.2|3549.2|3537.2|3549.2|3537.2|3549.2|3537.2|0
1624938370000|2021-06-29 03:46:10|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|3549.1|3537.1|0
1624938390000|2021-06-29 03:46:30|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|3548.5|3536.5|0
1624938410000|2021-06-29 03:46:50|3549.1|3537.1|3547.7|3535.7|3549.1|3537.1|3547.7|3535.7|0
1624938420000|2021-06-29 03:47:00|3547.6|3535.6|3546.6|3534.6|3547.6|3535.6|3546.6|3534.6|0
1624938430000|2021-06-29 03:47:10|3546.1|3534.1|3545.6|3533.6|3546.1|3534.1|3545.6|3533.6|0
1624938440000|2021-06-29 03:47:20|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|3545.2|3533.2|0
1624938450000|2021-06-29 03:47:30|3545.1|3533.1|3545.1|3533.1|3545.1|3533.1|3545.1|3533.1|0
1624938460000|2021-06-29 03:47:40|3544.2|3532.2|3543.1|3531.1|3544.2|3532.2|3543|3531|0
1624938470000|2021-06-29 03:47:50|3543|3531|3541.4|3529.4|3543|3531|3541.4|3529.4|1
1624938480000|2021-06-29 03:48:00|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3
1624938490000|2021-06-29 03:48:10|3541.4|3529.4|3541.5|3529.5|3541.5|3529.5|3541.4|3529.4|0
1624938500000|2021-06-29 03:48:20|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|0
1624938510000|2021-06-29 03:48:30|3541.5|3529.5|3541.9|3529.9|3541.9|3529.9|3541.5|3529.5|5
1624938520000|2021-06-29 03:48:40|3542.3|3530.3|3541.9|3529.9|3542.4|3530.4|3541.9|3529.9|0
1624938530000|2021-06-29 03:48:50|3542|3530|3542|3530|3542|3530|3542|3530|0
1624938540000|2021-06-29 03:49:00|3541.9|3529.9|3542|3530|3542|3530|3541.4|3529.4|0
1624938550000|2021-06-29 03:49:10|3541.9|3529.9|3542.5|3530.5|3542.5|3530.5|3541.9|3529.9|0
1624938560000|2021-06-29 03:49:20|3543.9|3531.9|3543|3531|3543.9|3531.9|3542|3530|0
1624938570000|2021-06-29 03:49:30|3544|3532|3544.5|3532.5|3544.5|3532.5|3543.5|3531.5|0
1624938580000|2021-06-29 03:49:40|3544|3532|3544|3532|3544|3532|3544|3532|0
1624938590000|2021-06-29 03:49:50|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1624938610000|2021-06-29 03:50:10|3544.1|3532.1|3544.1|3532.1|3544.1|3532.1|3544.1|3532.1|1
1624938620000|2021-06-29 03:50:20|3543.6|3531.6|3541.9|3529.9|3543.6|3531.6|3541.9|3529.9|9
1624938630000|2021-06-29 03:50:30|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1624938640000|2021-06-29 03:50:40|3542.3|3530.3|3542.2|3530.2|3542.3|3530.3|3542.2|3530.2|0
1624938650000|2021-06-29 03:50:50|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1624938660000|2021-06-29 03:51:00|3542.8|3530.8|3542.3|3530.3|3542.8|3530.8|3542.3|3530.3|0
1624938680000|2021-06-29 03:51:20|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|0
1624938690000|2021-06-29 03:51:30|3543.3|3531.3|3543.3|3531.3|3543.3|3531.3|3543.3|3531.3|1
1624938700000|2021-06-29 03:51:40|3543.7|3531.7|3543.8|3531.8|3544.3|3532.3|3543.4|3531.4|0
1624938710000|2021-06-29 03:51:50|3544.3|3532.3|3543.4|3531.4|3544.3|3532.3|3543.4|3531.4|0
1624938720000|2021-06-29 03:52:00|3543.3|3531.3|3543.8|3531.8|3543.8|3531.8|3543.3|3531.3|0
1624938730000|2021-06-29 03:52:10|3543.4|3531.4|3543.3|3531.3|3544.3|3532.3|3543.3|3531.3|0
1624938740000|2021-06-29 03:52:20|3543.8|3531.8|3544.3|3532.3|3544.3|3532.3|3543.8|3531.8|0
1624938750000|2021-06-29 03:52:30|3543.8|3531.8|3544.9|3532.9|3545.3|3533.3|3543.8|3531.8|0
1624938760000|2021-06-29 03:52:40|3544.8|3532.8|3545.3|3533.3|3545.3|3533.3|3544.8|3532.8|0
1624938770000|2021-06-29 03:52:50|3544.9|3532.9|3545.3|3533.3|3545.3|3533.3|3544.9|3532.9|0
1624938800000|2021-06-29 03:53:20|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|0
1624938810000|2021-06-29 03:53:30|3545.9|3533.9|3546.3|3534.3|3546.3|3534.3|3545.9|3533.9|0
1624938820000|2021-06-29 03:53:40|3546.7|3534.7|3546.7|3534.7|3546.7|3534.7|3546.7|3534.7|1
1624938840000|2021-06-29 03:54:00|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|0
1624938870000|2021-06-29 03:54:30|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|3544.8|3532.8|0
1624938900000|2021-06-29 03:55:00|3544.8|3532.8|3545.3|3533.3|3545.3|3533.3|3544.3|3532.3|0
1624938910000|2021-06-29 03:55:10|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|3545.7|3533.7|0
1624938920000|2021-06-29 03:55:20|3545.8|3533.8|3544.8|3532.8|3545.8|3533.8|3544.8|3532.8|0
1624938950000|2021-06-29 03:55:50|3545.3|3533.3|3545.7|3533.7|3545.7|3533.7|3545.3|3533.3|0
1624938960000|2021-06-29 03:56:00|3545.3|3533.3|3544.8|3532.8|3545.3|3533.3|3544.8|3532.8|0
1624938970000|2021-06-29 03:56:10|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|0
1624938990000|2021-06-29 03:56:30|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|0
1624939000000|2021-06-29 03:56:40|||||||||1
1624939010000|2021-06-29 03:56:50|3545.4|3533.4|3545.3|3533.3|3545.4|3533.4|3545.3|3533.3|0
1624939020000|2021-06-29 03:57:00|3545.7|3533.7|3545.8|3533.8|3545.8|3533.8|3545.7|3533.7|4
1624939030000|2021-06-29 03:57:10|3545.4|3533.4|3544.9|3532.9|3545.4|3533.4|3544.9|3532.9|0
1624939040000|2021-06-29 03:57:20|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|0
1624939060000|2021-06-29 03:57:40|3545.8|3533.8|3545.3|3533.3|3545.8|3533.8|3545.3|3533.3|0
1624939070000|2021-06-29 03:57:50|3544.8|3532.8|3544.3|3532.3|3544.8|3532.8|3544.3|3532.3|0
1624939080000|2021-06-29 03:58:00|3544.4|3532.4|3545.2|3533.2|3545.2|3533.2|3544.4|3532.4|2
1624939090000|2021-06-29 03:58:10|3544.7|3532.7|3545.3|3533.3|3545.3|3533.3|3544.7|3532.7|0
1624939100000|2021-06-29 03:58:20|3545.8|3533.8|3546.3|3534.3|3546.7|3534.7|3545.4|3533.4|0
1624939110000|2021-06-29 03:58:30|3547.1|3535.1|3547.2|3535.2|3547.2|3535.2|3547.1|3535.1|0
1624939120000|2021-06-29 03:58:40|3546.8|3534.8|3548.7|3536.7|3548.7|3536.7|3546.7|3534.7|0
1624939130000|2021-06-29 03:58:50|3548.3|3536.3|3551.2|3539.2|3551.2|3539.2|3548.2|3536.2|0
1624939140000|2021-06-29 03:59:00|3551.7|3539.7|3551.7|3539.7|3552.2|3540.2|3551.7|3539.7|0
1624939150000|2021-06-29 03:59:10|3551.3|3539.3|3551.2|3539.2|3551.3|3539.3|3550.8|3538.8|0
1624939160000|2021-06-29 03:59:20|3550.8|3538.8|3551.2|3539.2|3551.2|3539.2|3550.2|3538.2|0
1624939170000|2021-06-29 03:59:30|3552|3540|3552.1|3540.1|3552.1|3540.1|3552|3540|0
1624939180000|2021-06-29 03:59:40|3552.2|3540.2|3552.2|3540.2|3552.7|3540.7|3551.8|3539.8|0
1624939190000|2021-06-29 03:59:50|3552.1|3540.1|3552.2|3540.2|3552.2|3540.2|3551.7|3539.7|0
1624939200000|2021-06-29 04:00:00|3551.8|3539.8|3551.7|3539.7|3551.8|3539.8|3551.7|3539.7|0
1624939210000|2021-06-29 04:00:10|3551.6|3539.6|3551.2|3539.2|3551.6|3539.6|3551.2|3539.2|0
1624939230000|2021-06-29 04:00:30|3551.6|3539.6|3551.2|3539.2|3551.6|3539.6|3551.2|3539.2|0
1624939260000|2021-06-29 04:01:00|3551.6|3539.6|3552.7|3540.7|3552.7|3540.7|3551.6|3539.6|0
1624939300000|2021-06-29 04:01:40|3552.2|3540.2|3550.9|3538.9|3552.2|3540.2|3550.5|3538.5|13
1624939310000|2021-06-29 04:01:50|3551.4|3539.4|3552.3|3540.3|3552.3|3540.3|3551.4|3539.4|0
1624939320000|2021-06-29 04:02:00|3551.9|3539.9|3551.3|3539.3|3551.9|3539.9|3551.3|3539.3|0
1624939350000|2021-06-29 04:02:30|3551.8|3539.8|3552.3|3540.3|3552.3|3540.3|3551.8|3539.8|0
1624939370000|2021-06-29 04:02:50|3551.9|3539.9|3551.8|3539.8|3551.9|3539.9|3551.8|3539.8|0
1624939400000|2021-06-29 04:03:20|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|0
1624939420000|2021-06-29 04:03:40|3551.8|3539.8|3551.8|3539.8|3551.8|3539.8|3551.8|3539.8|0
1624939430000|2021-06-29 04:03:50|3552.2|3540.2|3550.8|3538.8|3552.2|3540.2|3550.8|3538.8|0
1624939440000|2021-06-29 04:04:00|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|0
1624939450000|2021-06-29 04:04:10|3551.1|3539.1|3551.3|3539.3|3551.3|3539.3|3551.1|3539.1|0
1624939470000|2021-06-29 04:04:30|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|0
1624939480000|2021-06-29 04:04:40|3551.3|3539.3|3551.2|3539.2|3551.3|3539.3|3551.2|3539.2|0
1624939490000|2021-06-29 04:04:50|3551.6|3539.6|3551.7|3539.7|3551.7|3539.7|3551.6|3539.6|0
1624939500000|2021-06-29 04:05:00|3552.2|3540.2|3552.7|3540.7|3552.7|3540.7|3552.2|3540.2|0
1624939510000|2021-06-29 04:05:10|3552.3|3540.3|3553.7|3541.7|3553.7|3541.7|3552.1|3540.1|0
1624939520000|2021-06-29 04:05:20|3553.8|3541.8|3553.8|3541.8|3554.3|3542.3|3553.8|3541.8|0
1624939540000|2021-06-29 04:05:40|3553.7|3541.7|3554.3|3542.3|3554.3|3542.3|3553.7|3541.7|0
1624939550000|2021-06-29 04:05:50|3554.7|3542.7|3554.8|3542.8|3554.8|3542.8|3554.7|3542.7|0
1624939560000|2021-06-29 04:06:00|3555.4|3543.4|3554.8|3542.8|3555.4|3543.4|3554.8|3542.8|2
1624939570000|2021-06-29 04:06:10|3555.3|3543.3|3556.7|3544.7|3557.2|3545.2|3555.3|3543.3|2
1624939580000|2021-06-29 04:06:20|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|0
1624939590000|2021-06-29 04:06:30|3556.7|3544.7|3556.2|3544.2|3556.7|3544.7|3556.2|3544.2|0
1624939600000|2021-06-29 04:06:40|3555.8|3543.8|3555.8|3543.8|3555.8|3543.8|3555.8|3543.8|0
1624939610000|2021-06-29 04:06:50|3555.7|3543.7|3556.2|3544.2|3556.2|3544.2|3555.2|3543.2|0
1624939620000|2021-06-29 04:07:00|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|0
1624939650000|2021-06-29 04:07:30|3556.2|3544.2|3555.7|3543.7|3556.2|3544.2|3555.7|3543.7|0
1624939660000|2021-06-29 04:07:40|3556.1|3544.1|3556.2|3544.2|3556.2|3544.2|3556.1|3544.1|0
1624939680000|2021-06-29 04:08:00|3555.8|3543.8|3555.7|3543.7|3555.8|3543.8|3555.7|3543.7|0
1624939710000|2021-06-29 04:08:30|3555.6|3543.6|3555.2|3543.2|3555.6|3543.6|3555.2|3543.2|0
1624939720000|2021-06-29 04:08:40|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|0
1624939730000|2021-06-29 04:08:50|3555.1|3543.1|3555.2|3543.2|3555.2|3543.2|3555.1|3543.1|0
1624939750000|2021-06-29 04:09:10|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1624939760000|2021-06-29 04:09:20|3553.9|3541.9|3554.2|3542.2|3554.2|3542.2|3553.7|3541.7|0
1624939770000|2021-06-29 04:09:30|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|0
1624939800000|2021-06-29 04:10:00|3554.2|3542.2|3554.1|3542.1|3554.2|3542.2|3553.7|3541.7|0
1624939810000|2021-06-29 04:10:10|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|0
1624939830000|2021-06-29 04:10:30|3554.1|3542.1|3554.2|3542.2|3554.2|3542.2|3554.1|3542.1|0
1624939870000|2021-06-29 04:11:10|3553.8|3541.8|3553.7|3541.7|3553.8|3541.8|3553.7|3541.7|0
1624939880000|2021-06-29 04:11:20|3554.1|3542.1|3554.2|3542.2|3554.2|3542.2|3554.1|3542.1|0
1624939890000|2021-06-29 04:11:30|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3
1624939900000|2021-06-29 04:11:40|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|2
1624939910000|2021-06-29 04:11:50|3555.5|3543.5|3554.7|3542.7|3555.5|3543.5|3554.1|3542.1|2
1624939920000|2021-06-29 04:12:00|3554.3|3542.3|3553.7|3541.7|3554.3|3542.3|3553.7|3541.7|0
1624939930000|2021-06-29 04:12:10|3554.1|3542.1|3554.2|3542.2|3554.7|3542.7|3554.1|3542.1|2
1624939960000|2021-06-29 04:12:40|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|6
1624939970000|2021-06-29 04:12:50|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|0
1624939980000|2021-06-29 04:13:00|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|0
1624940000000|2021-06-29 04:13:20|3552.3|3540.3|3552.2|3540.2|3552.3|3540.3|3551.7|3539.7|2
1624940010000|2021-06-29 04:13:30|3551.7|3539.7|3552.6|3540.6|3552.6|3540.6|3551.7|3539.7|1
1624940020000|2021-06-29 04:13:40|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3551.6|3539.6|0
1624940030000|2021-06-29 04:13:50|3551.7|3539.7|3552.1|3540.1|3552.1|3540.1|3551.6|3539.6|0
1624940040000|2021-06-29 04:14:00|3552.6|3540.6|3552.6|3540.6|3552.6|3540.6|3552.6|3540.6|0
1624940050000|2021-06-29 04:14:10|3553.1|3541.1|3551.1|3539.1|3553.1|3541.1|3551.1|3539.1|0
1624940060000|2021-06-29 04:14:20|3550.1|3538.1|3551.6|3539.6|3551.6|3539.6|3550.1|3538.1|0
1624940070000|2021-06-29 04:14:30|3551.1|3539.1|3551.6|3539.6|3551.6|3539.6|3551.1|3539.1|0
1624940080000|2021-06-29 04:14:40|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|0
1624940090000|2021-06-29 04:14:50|3551.5|3539.5|3552.1|3540.1|3552.1|3540.1|3551.5|3539.5|0
1624940100000|2021-06-29 04:15:00|3552.6|3540.6|3553.1|3541.1|3553.6|3541.6|3552.6|3540.6|0
1624940110000|2021-06-29 04:15:10|3552.6|3540.6|3553.1|3541.1|3553.1|3541.1|3552.6|3540.6|0
1624940120000|2021-06-29 04:15:20|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|0
1624940130000|2021-06-29 04:15:30|3554.5|3542.5|3554.7|3542.7|3554.7|3542.7|3554.5|3542.5|0
1624940160000|2021-06-29 04:16:00|3554.3|3542.3|3554.1|3542.1|3554.3|3542.3|3554.1|3542.1|0
1624940190000|2021-06-29 04:16:30|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|0
1624940210000|2021-06-29 04:16:50|3553.2|3541.2|3553.1|3541.1|3553.2|3541.2|3553.1|3541.1|0
1624940220000|2021-06-29 04:17:00|3553.6|3541.6|3554.1|3542.1|3554.1|3542.1|3553.6|3541.6|0
1624940250000|2021-06-29 04:17:30|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|0
1624940280000|2021-06-29 04:18:00|3553.2|3541.2|3553.1|3541.1|3553.2|3541.2|3553.1|3541.1|0
1624940300000|2021-06-29 04:18:20|3553.2|3541.2|3553.1|3541.1|3553.2|3541.2|3553.1|3541.1|0
1624940320000|2021-06-29 04:18:40|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|0
1624940350000|2021-06-29 04:19:10|||||||||1
1624940360000|2021-06-29 04:19:20|||||||||1
1624940370000|2021-06-29 04:19:30|3553.6|3541.6|3553.7|3541.7|3553.7|3541.7|3553.2|3541.2|0
1624940400000|2021-06-29 04:20:00|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|3553.1|3541.1|0
1624940410000|2021-06-29 04:20:10|3553.7|3541.7|3553.2|3541.2|3553.7|3541.7|3553.2|3541.2|0
1624940420000|2021-06-29 04:20:20|3553.1|3541.1|3553.1|3541.1|3553.1|3541.1|3553.1|3541.1|0
1624940550000|2021-06-29 04:22:30|3552.7|3540.7|3552.1|3540.1|3552.7|3540.7|3552.1|3540.1|0
1624940560000|2021-06-29 04:22:40|3552.2|3540.2|3552.1|3540.1|3552.2|3540.2|3552.1|3540.1|0
1624940580000|2021-06-29 04:23:00|3551.7|3539.7|3551.6|3539.6|3551.7|3539.7|3551.6|3539.6|0
1624940600000|2021-06-29 04:23:20|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|0
1624940620000|2021-06-29 04:23:40|3551.5|3539.5|3551.7|3539.7|3551.7|3539.7|3551.5|3539.5|0
1624940630000|2021-06-29 04:23:50|||||||||1
1624940640000|2021-06-29 04:24:00|3551.6|3539.6|3551.7|3539.7|3551.7|3539.7|3551.6|3539.6|1
1624940660000|2021-06-29 04:24:20|3552.1|3540.1|3552.6|3540.6|3552.6|3540.6|3552.1|3540.1|0
1624940680000|2021-06-29 04:24:40|3553.1|3541.1|3553.6|3541.6|3553.6|3541.6|3553.1|3541.1|0
1624940690000|2021-06-29 04:24:50|3553.2|3541.2|3553.1|3541.1|3553.2|3541.2|3553.1|3541.1|0
1624940700000|2021-06-29 04:25:00|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|3553.6|3541.6|0
1624940710000|2021-06-29 04:25:10|3553.2|3541.2|3552.6|3540.6|3553.2|3541.2|3552.6|3540.6|0
1624940720000|2021-06-29 04:25:20|3552.1|3540.1|3552.6|3540.6|3552.6|3540.6|3552.1|3540.1|0
1624940760000|2021-06-29 04:26:00|3553|3541|3552.1|3540.1|3553|3541|3552.1|3540.1|0
1624940770000|2021-06-29 04:26:10|3551.6|3539.6|3551.6|3539.6|3551.6|3539.6|3551.6|3539.6|0
1624940780000|2021-06-29 04:26:20|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3551.1|3539.1|0
1624940840000|2021-06-29 04:27:20|3551.6|3539.6|3551.6|3539.6|3551.6|3539.6|3551.6|3539.6|0
1624940850000|2021-06-29 04:27:30|3551.1|3539.1|3551.6|3539.6|3551.6|3539.6|3551.1|3539.1|0
1624940860000|2021-06-29 04:27:40|3552|3540|3552.1|3540.1|3552.1|3540.1|3552|3540|0
1624940870000|2021-06-29 04:27:50|3551.6|3539.6|3551.1|3539.1|3551.6|3539.6|3551.1|3539.1|0
1624940880000|2021-06-29 04:28:00|3551.5|3539.5|3551.6|3539.6|3551.6|3539.6|3551.1|3539.1|0
1624940910000|2021-06-29 04:28:30|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|3551.1|3539.1|0
1624940920000|2021-06-29 04:28:40|3551|3539|3551|3539|3551|3539|3551|3539|0
1624940930000|2021-06-29 04:28:50|3550.5|3538.5|3550|3538|3550.5|3538.5|3550|3538|0
1624940940000|2021-06-29 04:29:00|3549.3|3537.3|3549|3537|3549.3|3537.3|3549|3537|5
1624940950000|2021-06-29 04:29:10|3549.5|3537.5|3549.1|3537.1|3549.6|3537.6|3549|3537|0
1624940960000|2021-06-29 04:29:20|3549.5|3537.5|3549.6|3537.6|3549.6|3537.6|3549.5|3537.5|0
1624940970000|2021-06-29 04:29:30|3551|3539|3551|3539|3551|3539|3551|3539|0
1624940980000|2021-06-29 04:29:40|3552|3540|3552.5|3540.5|3553|3541|3552|3540|2
1624940990000|2021-06-29 04:29:50|3553|3541|3553|3541|3553|3541|3553|3541|0
1624948200000|2021-06-29 06:30:00|3581.8|3569.8|3585.7|3573.7|3586|3574|3581.8|3569.8|27
1624948210000|2021-06-29 06:30:10|3585.2|3573.2|3582.4|3570.4|3585.2|3573.2|3581.4|3569.4|3
1624948220000|2021-06-29 06:30:20|3582.5|3570.5|3581.3|3569.3|3582.5|3570.5|3580.4|3568.4|0
1624948230000|2021-06-29 06:30:30|3581.9|3569.9|3581.3|3569.3|3582|3570|3580.8|3568.8|1
1624948240000|2021-06-29 06:30:40|3580.8|3568.8|3578.8|3566.8|3581.4|3569.4|3578.8|3566.8|0
1624948250000|2021-06-29 06:30:50|3578.9|3566.9|3578.8|3566.8|3579.4|3567.4|3578.8|3566.8|0
1624948260000|2021-06-29 06:31:00|3578.9|3566.9|3582.8|3570.8|3582.8|3570.8|3578.8|3566.8|1
1624948270000|2021-06-29 06:31:10|3582.4|3570.4|3583.7|3571.7|3583.8|3571.8|3582.3|3570.3|0
1624948280000|2021-06-29 06:31:20|3583.3|3571.3|3584.8|3572.8|3585.3|3573.3|3583.3|3571.3|0
1624948290000|2021-06-29 06:31:30|3585.7|3573.7|3587.8|3575.8|3587.8|3575.8|3585.7|3573.7|0
1624948300000|2021-06-29 06:31:40|3588.3|3576.3|3589.3|3577.3|3589.8|3577.8|3588.3|3576.3|0
1624948310000|2021-06-29 06:31:50|3589.2|3577.2|3585.3|3573.3|3589.2|3577.2|3585.3|3573.3|0
1624948320000|2021-06-29 06:32:00|3584.3|3572.3|3583.8|3571.8|3584.8|3572.8|3583.8|3571.8|0
1624948330000|2021-06-29 06:32:10|3584.6|3572.6|3584.3|3572.3|3584.8|3572.8|3582.8|3570.8|0
1624948340000|2021-06-29 06:32:20|3584.7|3572.7|3586.3|3574.3|3586.3|3574.3|3584.3|3572.3|0
1624948350000|2021-06-29 06:32:30|3586.7|3574.7|3586.3|3574.3|3586.8|3574.8|3585.8|3573.8|0
1624948360000|2021-06-29 06:32:40|3585.8|3573.8|3585.8|3573.8|3586.3|3574.3|3585.8|3573.8|0
1624948370000|2021-06-29 06:32:50|3586.3|3574.3|3586.3|3574.3|3586.8|3574.8|3586.3|3574.3|0
1624948380000|2021-06-29 06:33:00|3585.4|3573.4|3584.8|3572.8|3585.4|3573.4|3584.8|3572.8|0
1624948410000|2021-06-29 06:33:30|3585.2|3573.2|3584.8|3572.8|3585.3|3573.3|3584.8|3572.8|0
1624948420000|2021-06-29 06:33:40|3585.2|3573.2|3586.3|3574.3|3586.3|3574.3|3585.2|3573.2|0
1624948430000|2021-06-29 06:33:50|3585.9|3573.9|3585.8|3573.8|3585.9|3573.9|3584.8|3572.8|0
1624948440000|2021-06-29 06:34:00|3586.3|3574.3|3585.3|3573.3|3586.3|3574.3|3585.3|3573.3|0
1624948450000|2021-06-29 06:34:10|3585.8|3573.8|3586.8|3574.8|3587.3|3575.3|3585.3|3573.3|0
1624948460000|2021-06-29 06:34:20|3586.3|3574.3|3584.8|3572.8|3586.8|3574.8|3584.8|3572.8|0
1624948470000|2021-06-29 06:34:30|3585.4|3573.4|3587.6|3575.6|3587.6|3575.6|3585.4|3573.4|2
1624948480000|2021-06-29 06:34:40|3587.9|3575.9|3587.4|3575.4|3588|3576|3587.4|3575.4|0
1624948490000|2021-06-29 06:34:50|3587.5|3575.5|3588|3576|3588|3576|3587.4|3575.4|0
1624948500000|2021-06-29 06:35:00|3587.6|3575.6|3587.5|3575.5|3588.1|3576.1|3587.4|3575.4|0
1624948510000|2021-06-29 06:35:10|3587.4|3575.4|3588.6|3576.6|3588.6|3576.6|3587.4|3575.4|2
1624948520000|2021-06-29 06:35:20|3588|3576|3589.8|3577.8|3591.3|3579.3|3588|3576|4
1624948540000|2021-06-29 06:35:40|3589|3577|3587.8|3575.8|3589.4|3577.4|3587.8|3575.8|0
1624948550000|2021-06-29 06:35:50|3587.4|3575.4|3586.7|3574.7|3587.8|3575.8|3585.8|3573.8|0
1624948560000|2021-06-29 06:36:00|3586.3|3574.3|3585.8|3573.8|3586.4|3574.4|3585.8|3573.8|0
1624948570000|2021-06-29 06:36:10|3585.3|3573.3|3585.3|3573.3|3585.3|3573.3|3584.8|3572.8|0
1624948580000|2021-06-29 06:36:20|3585.8|3573.8|3585.2|3573.2|3585.8|3573.8|3585.2|3573.2|0
1624948590000|2021-06-29 06:36:30|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|0
1624948600000|2021-06-29 06:36:40|3584.4|3572.4|3584.3|3572.3|3584.8|3572.8|3584.3|3572.3|0
1624948620000|2021-06-29 06:37:00|3583.9|3571.9|3582.8|3570.8|3583.9|3571.9|3581.8|3569.8|0
1624948630000|2021-06-29 06:37:10|3583.6|3571.6|3583.8|3571.8|3583.8|3571.8|3583.6|3571.6|0
1624948640000|2021-06-29 06:37:20|3583.3|3571.3|3582.2|3570.2|3583.8|3571.8|3582.2|3570.2|1
1624948650000|2021-06-29 06:37:30|3582.4|3570.4|3582.8|3570.8|3582.8|3570.8|3582.3|3570.3|0
1624948660000|2021-06-29 06:37:40|3582.4|3570.4|3580.8|3568.8|3582.4|3570.4|3580.8|3568.8|0
1624948670000|2021-06-29 06:37:50|3581.8|3569.8|3581.3|3569.3|3581.8|3569.8|3581.3|3569.3|0
1624948680000|2021-06-29 06:38:00|3581.8|3569.8|3581.3|3569.3|3581.8|3569.8|3581.3|3569.3|0
1624948690000|2021-06-29 06:38:10|3580.8|3568.8|3581.7|3569.7|3581.7|3569.7|3580.8|3568.8|0
1624948700000|2021-06-29 06:38:20|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|0
1624948710000|2021-06-29 06:38:30|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.2|3568.2|0
1624948720000|2021-06-29 06:38:40|3581.3|3569.3|3581.3|3569.3|3581.8|3569.8|3580.8|3568.8|0
1624948730000|2021-06-29 06:38:50|3581.7|3569.7|3581.8|3569.8|3581.8|3569.8|3581.7|3569.7|0
1624948740000|2021-06-29 06:39:00|3581.4|3569.4|3579|3567|3581.7|3569.7|3579|3567|1
1624948750000|2021-06-29 06:39:10|3579.5|3567.5|3579.5|3567.5|3579.5|3567.5|3579|3567|0
1624948760000|2021-06-29 06:39:20|3579|3567|3579.1|3567.1|3579.5|3567.5|3579|3567|2
1624948770000|2021-06-29 06:39:30|3579|3567|3579|3567|3579|3567|3579|3567|0
1624948780000|2021-06-29 06:39:40|3578.5|3566.5|3577.8|3565.8|3578.5|3566.5|3577.8|3565.8|0
1624948790000|2021-06-29 06:39:50|3575.8|3563.8|3574.5|3562.5|3575.8|3563.8|3574.5|3562.5|0
1624948800000|2021-06-29 06:40:00|3574.1|3562.1|3576.9|3564.9|3576.9|3564.9|3574|3562|3
1624948810000|2021-06-29 06:40:10|3577.4|3565.4|3578.4|3566.4|3578.4|3566.4|3577.4|3565.4|0
1624948820000|2021-06-29 06:40:20|3578.9|3566.9|3580.4|3568.4|3580.4|3568.4|3578.9|3566.9|0
1624948830000|2021-06-29 06:40:30|3579.8|3567.8|3580.3|3568.3|3580.3|3568.3|3579.8|3567.8|0
1624948840000|2021-06-29 06:40:40|3580.9|3568.9|3581.4|3569.4|3581.4|3569.4|3580.9|3568.9|0
1624948850000|2021-06-29 06:40:50|3581.9|3569.9|3582.9|3570.9|3582.9|3570.9|3581.9|3569.9|0
1624948860000|2021-06-29 06:41:00|3582.5|3570.5|3582.4|3570.4|3582.9|3570.9|3582.4|3570.4|0
1624948870000|2021-06-29 06:41:10|3582.9|3570.9|3582.4|3570.4|3582.9|3570.9|3582.4|3570.4|0
1624948880000|2021-06-29 06:41:20|3581.8|3569.8|3581.2|3569.2|3581.8|3569.8|3581.2|3569.2|0
1624948930000|2021-06-29 06:42:10|3579.3|3567.3|3579.8|3567.8|3579.8|3567.8|3579.3|3567.3|1
1624948940000|2021-06-29 06:42:20|3579.9|3567.9|3579.9|3567.9|3580.3|3568.3|3579.9|3567.9|0
1624948950000|2021-06-29 06:42:30|3580.3|3568.3|3580.4|3568.4|3580.4|3568.4|3580.3|3568.3|0
1624948970000|2021-06-29 06:42:50|3579.8|3567.8|3578.9|3566.9|3579.8|3567.8|3578.8|3566.8|0
1624948980000|2021-06-29 06:43:00|3578.8|3566.8|3578.9|3566.9|3578.9|3566.9|3578.4|3566.4|0
1624949000000|2021-06-29 06:43:20|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|0
1624949010000|2021-06-29 06:43:30|3577.7|3565.7|3575.8|3563.8|3577.7|3565.7|3575.8|3563.8|0
1624949020000|2021-06-29 06:43:40|3575.3|3563.3|3574.3|3562.3|3575.3|3563.3|3574.3|3562.3|0
1624949030000|2021-06-29 06:43:50|3574.4|3562.4|3575.9|3563.9|3575.9|3563.9|3574.3|3562.3|0
1624949050000|2021-06-29 06:44:10|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|0
1624949060000|2021-06-29 06:44:20|3576.5|3564.5|3576.5|3564.5|3576.5|3564.5|3576.5|3564.5|0
1624949070000|2021-06-29 06:44:30|3577.4|3565.4|3576.5|3564.5|3577.5|3565.5|3576.4|3564.4|1
1624949080000|2021-06-29 06:44:40|3576.4|3564.4|3570.2|3558.2|3576.4|3564.4|3570.1|3558.1|34
1624949090000|2021-06-29 06:44:50|3570.3|3558.3|3570.2|3558.2|3570.4|3558.4|3570|3558|0
1624949100000|2021-06-29 06:45:00|3570.4|3558.4|3571.2|3559.2|3571.2|3559.2|3567.9|3555.9|3
1624949110000|2021-06-29 06:45:10|3570.8|3558.8|3570.7|3558.7|3571.2|3559.2|3569.7|3557.7|0
1624949120000|2021-06-29 06:45:20|3571.6|3559.6|3572.1|3560.1|3572.1|3560.1|3570.6|3558.6|3
1624949130000|2021-06-29 06:45:30|3572.7|3560.7|3572.7|3560.7|3572.7|3560.7|3572.7|3560.7|0
1624949140000|2021-06-29 06:45:40|3572.6|3560.6|3573.1|3561.1|3573.1|3561.1|3572.6|3560.6|0
1624949150000|2021-06-29 06:45:50|3572.7|3560.7|3572.6|3560.6|3572.7|3560.7|3572.6|3560.6|20
1624949160000|2021-06-29 06:46:00|3573.6|3561.6|3573.4|3561.4|3573.6|3561.6|3572.6|3560.6|5
1624949170000|2021-06-29 06:46:10|3573.8|3561.8|3573|3561|3574.4|3562.4|3573|3561|0
1624949180000|2021-06-29 06:46:20|3572.5|3560.5|3571.5|3559.5|3572.5|3560.5|3571.5|3559.5|0
1624949190000|2021-06-29 06:46:30|3571.9|3559.9|3571.6|3559.6|3572.5|3560.5|3571.6|3559.6|1
1624949200000|2021-06-29 06:46:40|3572.1|3560.1|3572.1|3560.1|3572.1|3560.1|3572|3560|0
1624949210000|2021-06-29 06:46:50|3573|3561|3570.8|3558.8|3573|3561|3570.7|3558.7|0
1624949220000|2021-06-29 06:47:00|3570.7|3558.7|3563.2|3551.2|3570.7|3558.7|3563.2|3551.2|0
1624949230000|2021-06-29 06:47:10|3562.8|3550.8|3564|3552|3566.9|3554.9|3562|3550|0
1624949240000|2021-06-29 06:47:20|3564.9|3552.9|3563.9|3551.9|3565.9|3553.9|3563.9|3551.9|0
1624949250000|2021-06-29 06:47:30|3564|3552|3564|3552|3564|3552|3563.5|3551.5|0
1624949260000|2021-06-29 06:47:40|3564.5|3552.5|3564.4|3552.4|3564.9|3552.9|3564.4|3552.4|0
1624949270000|2021-06-29 06:47:50|3564.8|3552.8|3566|3554|3566|3554|3563.9|3551.9|0
1624949280000|2021-06-29 06:48:00|3566.5|3554.5|3567|3555|3567|3555|3566.4|3554.4|0
1624949290000|2021-06-29 06:48:10|3566.4|3554.4|3567.4|3555.4|3567.4|3555.4|3566.4|3554.4|0
1624949300000|2021-06-29 06:48:20|3567.9|3555.9|3567.4|3555.4|3567.9|3555.9|3567.4|3555.4|0
1624949310000|2021-06-29 06:48:30|3567.8|3555.8|3568|3556|3568.4|3556.4|3567.8|3555.8|0
1624949320000|2021-06-29 06:48:40|3568.3|3556.3|3568.4|3556.4|3568.9|3556.9|3568.3|3556.3|0
1624949330000|2021-06-29 06:48:50|3567.9|3555.9|3568.9|3556.9|3568.9|3556.9|3567.9|3555.9|0
1624949340000|2021-06-29 06:49:00|3570.1|3558.1|3570.9|3558.9|3570.9|3558.9|3568.4|3556.4|1
1624949350000|2021-06-29 06:49:10|3570.1|3558.1|3571|3559|3571|3559|3568.6|3556.6|1
1624949360000|2021-06-29 06:49:20|3571.6|3559.6|3572.1|3560.1|3572.8|3560.8|3571.5|3559.5|0
1624949370000|2021-06-29 06:49:30|3572|3560|3572.4|3560.4|3572.5|3560.5|3571.6|3559.6|0
1624949380000|2021-06-29 06:49:40|3572.5|3560.5|3572|3560|3573|3561|3572|3560|0
1624949390000|2021-06-29 06:49:50|3571.5|3559.5|3571.6|3559.6|3572.3|3560.3|3571.5|3559.5|0
1624949400000|2021-06-29 06:50:00|3571.5|3559.5|3572|3560|3572|3560|3571.5|3559.5|0
1624949410000|2021-06-29 06:50:10|3573|3561|3575|3563|3575|3563|3573|3561|0
1624949420000|2021-06-29 06:50:20|3574|3562|3575|3563|3575|3563|3574|3562|0
1624949430000|2021-06-29 06:50:30|3575.1|3563.1|3575|3563|3575.9|3563.9|3575|3563|0
1624949440000|2021-06-29 06:50:40|3575.1|3563.1|3576|3564|3576|3564|3575.1|3563.1|0
1624949450000|2021-06-29 06:50:50|3576.1|3564.1|3577.5|3565.5|3577.5|3565.5|3576.1|3564.1|0
1624949460000|2021-06-29 06:51:00|3578|3566|3578.5|3566.5|3578.5|3566.5|3577.5|3565.5|0
1624949470000|2021-06-29 06:51:10|3578.4|3566.4|3577.5|3565.5|3578.4|3566.4|3577.4|3565.4|0
1624949480000|2021-06-29 06:51:20|3577.4|3565.4|3578.5|3566.5|3578.5|3566.5|3577|3565|0
1624949490000|2021-06-29 06:51:30|3578.4|3566.4|3577|3565|3578.5|3566.5|3577|3565|0
1624949500000|2021-06-29 06:51:40|3576.6|3564.6|3580.4|3568.4|3580.4|3568.4|3576.4|3564.4|0
1624949510000|2021-06-29 06:51:50|3579.9|3567.9|3579.9|3567.9|3579.9|3567.9|3579.9|3567.9|0
1624949520000|2021-06-29 06:52:00|3580.4|3568.4|3579.9|3567.9|3580.4|3568.4|3579.4|3567.4|0
1624949530000|2021-06-29 06:52:10|3579.4|3567.4|3579.3|3567.3|3579.9|3567.9|3578.5|3566.5|0
1624949540000|2021-06-29 06:52:20|3579.4|3567.4|3582.2|3570.2|3582.2|3570.2|3579.4|3567.4|7
1624949550000|2021-06-29 06:52:30|3581.7|3569.7|3580.6|3568.6|3581.7|3569.7|3580.6|3568.6|0
1624949560000|2021-06-29 06:52:40|3579.5|3567.5|3578.3|3566.3|3580.1|3568.1|3578.3|3566.3|9
1624949570000|2021-06-29 06:52:50|3578.2|3566.2|3579.2|3567.2|3579.2|3567.2|3577.7|3565.7|5
1624949580000|2021-06-29 06:53:00|3579.7|3567.7|3579.7|3567.7|3580.6|3568.6|3579.7|3567.7|13
1624949590000|2021-06-29 06:53:10|3580.7|3568.7|3579.7|3567.7|3580.7|3568.7|3579.7|3567.7|5
1624949600000|2021-06-29 06:53:20|3579.2|3567.2|3578.2|3566.2|3579.2|3567.2|3577.7|3565.7|2
1624949610000|2021-06-29 06:53:30|3577.8|3565.8|3578.8|3566.8|3578.8|3566.8|3577.8|3565.8|7
1624949620000|2021-06-29 06:53:40|3579.7|3567.7|3580.7|3568.7|3580.7|3568.7|3579.7|3567.7|9
1624949630000|2021-06-29 06:53:50|3582.1|3570.1|3582.2|3570.2|3582.2|3570.2|3580.8|3568.8|9
1624949640000|2021-06-29 06:54:00|3581.6|3569.6|3582.1|3570.1|3582.1|3570.1|3581.2|3569.2|7
1624949650000|2021-06-29 06:54:10|3581.7|3569.7|3582.1|3570.1|3582.1|3570.1|3581.7|3569.7|4
1624949660000|2021-06-29 06:54:20|3582.7|3570.7|3585.1|3573.1|3585.1|3573.1|3582.7|3570.7|9
1624949670000|2021-06-29 06:54:30|3585.6|3573.6|3585|3573|3585.6|3573.6|3584.6|3572.6|2
1624949680000|2021-06-29 06:54:40|3585.1|3573.1|3585.6|3573.6|3585.6|3573.6|3585.1|3573.1|0
1624949720000|2021-06-29 06:55:20|3585.1|3573.1|3584.6|3572.6|3585.1|3573.1|3584.6|3572.6|0
1624949730000|2021-06-29 06:55:30|3584.1|3572.1|3583.6|3571.6|3584.1|3572.1|3583.6|3571.6|0
1624949740000|2021-06-29 06:55:40|3583.1|3571.1|3585.1|3573.1|3585.1|3573.1|3583.1|3571.1|0
1624949750000|2021-06-29 06:55:50|3584.6|3572.6|3585.1|3573.1|3585.6|3573.6|3584.6|3572.6|0
1624949760000|2021-06-29 06:56:00|3585.5|3573.5|3586.2|3574.2|3586.2|3574.2|3585.5|3573.5|0
1624949780000|2021-06-29 06:56:20|3586.1|3574.1|3585.1|3573.1|3586.1|3574.1|3585.1|3573.1|0
1624949790000|2021-06-29 06:56:30|3584.6|3572.6|3586.2|3574.2|3586.2|3574.2|3584.6|3572.6|1
1624949800000|2021-06-29 06:56:40|3585.8|3573.8|3586.2|3574.2|3586.2|3574.2|3585.8|3573.8|0
1624949810000|2021-06-29 06:56:50|3585.7|3573.7|3585.6|3573.6|3585.7|3573.7|3585.6|3573.6|0
1624949820000|2021-06-29 06:57:00|3587.6|3575.6|3589.1|3577.1|3589.1|3577.1|3587.6|3575.6|6
1624949830000|2021-06-29 06:57:10|3589.6|3577.6|3590.6|3578.6|3590.6|3578.6|3589.6|3577.6|14
1624949840000|2021-06-29 06:57:20|3590.1|3578.1|3587.6|3575.6|3590.6|3578.6|3587.6|3575.6|0
1624949850000|2021-06-29 06:57:30|3588.1|3576.1|3588.1|3576.1|3588.6|3576.6|3587.6|3575.6|0
1624949860000|2021-06-29 06:57:40|3587.6|3575.6|3589.6|3577.6|3589.6|3577.6|3587.6|3575.6|0
1624949870000|2021-06-29 06:57:50|3590.1|3578.1|3590.5|3578.5|3590.5|3578.5|3590.1|3578.1|0
1624949880000|2021-06-29 06:58:00|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|0
1624949890000|2021-06-29 06:58:10|3589.1|3577.1|3587.1|3575.1|3589.2|3577.2|3587.1|3575.1|0
1624949900000|2021-06-29 06:58:20|3587.6|3575.6|3585.5|3573.5|3588|3576|3585.5|3573.5|0
1624949910000|2021-06-29 06:58:30|3586|3574|3584.5|3572.5|3586|3574|3584.5|3572.5|0
1624949920000|2021-06-29 06:58:40|3584.1|3572.1|3583|3571|3584.1|3572.1|3583|3571|0
1624949930000|2021-06-29 06:58:50|3582.6|3570.6|3584.1|3572.1|3584.1|3572.1|3582.5|3570.5|0
1624949940000|2021-06-29 06:59:00|3584.5|3572.5|3585.5|3573.5|3585.5|3573.5|3584.5|3572.5|0
1624949950000|2021-06-29 06:59:10|3586|3574|3586|3574|3586|3574|3585.5|3573.5|0
1624949970000|2021-06-29 06:59:30|3585.5|3573.5|3585|3573|3585.5|3573.5|3585|3573|0
1624949980000|2021-06-29 06:59:40|3585.5|3573.5|3585.5|3573.5|3585.5|3573.5|3585|3573|0
1624949990000|2021-06-29 06:59:50|3585.1|3573.1|3585|3573|3585.5|3573.5|3585|3573|1
1624950000000|2021-06-29 07:00:00|3584.6|3572.6|3586|3574|3586.1|3574.1|3584.5|3572.5|2
1624950010000|2021-06-29 07:00:10|3586.5|3574.5|3587|3575|3587|3575|3586.5|3574.5|4
1624950020000|2021-06-29 07:00:20|3586.5|3574.5|3586.9|3574.9|3586.9|3574.9|3586.5|3574.5|0
1624950030000|2021-06-29 07:00:30|3587|3575|3587|3575|3587|3575|3586.5|3574.5|0
1624950040000|2021-06-29 07:00:40|3586.5|3574.5|3586.5|3574.5|3586.5|3574.5|3586|3574|0
1624950050000|2021-06-29 07:00:50|3586.1|3574.1|3586.5|3574.5|3586.5|3574.5|3586|3574|0
1624950060000|2021-06-29 07:01:00|3586|3574|3584.5|3572.5|3586|3574|3584.5|3572.5|0
1624950070000|2021-06-29 07:01:10|3584|3572|3583.5|3571.5|3584.5|3572.5|3583|3571|0
1624950080000|2021-06-29 07:01:20|3583|3571|3584.5|3572.5|3585|3573|3583|3571|0
1624950090000|2021-06-29 07:01:30|3584.1|3572.1|3583|3571|3584.5|3572.5|3583|3571|0
1624950100000|2021-06-29 07:01:40|3583.4|3571.4|3582.5|3570.5|3583.4|3571.4|3582.5|3570.5|0
1624950110000|2021-06-29 07:01:50|3582.9|3570.9|3584|3572|3584.5|3572.5|3582.9|3570.9|0
1624950120000|2021-06-29 07:02:00|3583.6|3571.6|3583.5|3571.5|3583.6|3571.6|3583.5|3571.5|0
1624950140000|2021-06-29 07:02:20|3582.7|3570.7|3582.5|3570.5|3583|3571|3582.5|3570.5|0
1624950150000|2021-06-29 07:02:30|3582.1|3570.1|3582.9|3570.9|3582.9|3570.9|3582|3570|0
1624950160000|2021-06-29 07:02:40|3583|3571|3583|3571|3583|3571|3583|3571|0
1624950170000|2021-06-29 07:02:50|3582.5|3570.5|3583|3571|3583|3571|3582.5|3570.5|0
1624950180000|2021-06-29 07:03:00|3584|3572|3584|3572|3584|3572|3584|3572|0
1624950190000|2021-06-29 07:03:10|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|0
1624950200000|2021-06-29 07:03:20|3583.5|3571.5|3584.5|3572.5|3584.5|3572.5|3583.5|3571.5|0
1624950210000|2021-06-29 07:03:30|3584|3572|3584|3572|3584|3572|3584|3572|0
1624950220000|2021-06-29 07:03:40|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|0
1624950260000|2021-06-29 07:04:20|3584.9|3572.9|3586.5|3574.5|3586.5|3574.5|3584.9|3572.9|0
1624950270000|2021-06-29 07:04:30|3586.9|3574.9|3587.5|3575.5|3587.5|3575.5|3586.5|3574.5|1
1624950290000|2021-06-29 07:04:50|3587.1|3575.1|3587.5|3575.5|3587.5|3575.5|3587|3575|0
1624950320000|2021-06-29 07:05:20|3588|3576|3589.4|3577.4|3589.4|3577.4|3588|3576|2
1624950330000|2021-06-29 07:05:30|3589.9|3577.9|3589.5|3577.5|3589.9|3577.9|3589.4|3577.4|2
1624950340000|2021-06-29 07:05:40|3589.1|3577.1|3588.9|3576.9|3589.1|3577.1|3588.9|3576.9|1
1624950380000|2021-06-29 07:06:20|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|0
1624950390000|2021-06-29 07:06:30|3588.5|3576.5|3588.5|3576.5|3588.5|3576.5|3588.5|3576.5|0
1624950400000|2021-06-29 07:06:40|3589|3577|3589.5|3577.5|3589.5|3577.5|3589|3577|0
1624950410000|2021-06-29 07:06:50|3588.9|3576.9|3588.9|3576.9|3588.9|3576.9|3588.9|3576.9|0
1624950420000|2021-06-29 07:07:00|3589.4|3577.4|3589.5|3577.5|3589.5|3577.5|3589|3577|0
1624950430000|2021-06-29 07:07:10|3589.6|3577.6|3589.5|3577.5|3589.6|3577.6|3589.5|3577.5|0
1624950440000|2021-06-29 07:07:20|3589.9|3577.9|3589.9|3577.9|3589.9|3577.9|3589.9|3577.9|1
1624950450000|2021-06-29 07:07:30|3589.5|3577.5|3595|3583|3595|3583|3589.5|3577.5|11
1624950460000|2021-06-29 07:07:40|3594.5|3582.5|3595.5|3583.5|3595.5|3583.5|3594.5|3582.5|2
1624950470000|2021-06-29 07:07:50|3596.1|3584.1|3596.5|3584.5|3596.5|3584.5|3596.1|3584.1|0
1624950480000|2021-06-29 07:08:00|3597.1|3585.1|3597.1|3585.1|3597.1|3585.1|3597.1|3585.1|3
1624950490000|2021-06-29 07:08:10|3597.2|3585.2|3598.6|3586.6|3598.6|3586.6|3597.2|3585.2|4
1624950500000|2021-06-29 07:08:20|3599.1|3587.1|3600.7|3588.7|3600.8|3588.8|3598.5|3586.5|9
1624950510000|2021-06-29 07:08:30|3600.8|3588.8|3600.7|3588.7|3600.8|3588.8|3600.6|3588.6|0
1624950520000|2021-06-29 07:08:40|3600.8|3588.8|3603.6|3591.6|3603.6|3591.6|3600.8|3588.8|33
1624950530000|2021-06-29 07:08:50|3603.4|3591.4|3603.4|3591.4|3603.5|3591.5|3603.4|3591.4|0
1624950540000|2021-06-29 07:09:00|3603.6|3591.6|3603.5|3591.5|3603.6|3591.6|3603.4|3591.4|0
1624950550000|2021-06-29 07:09:10|3603.7|3591.7|3603.7|3591.7|3603.7|3591.7|3603.7|3591.7|0
1624950560000|2021-06-29 07:09:20|3603.8|3591.8|3603.8|3591.8|3603.8|3591.8|3603.8|3591.8|0
1624950570000|2021-06-29 07:09:30|3603.7|3591.7|3606.6|3594.6|3606.6|3594.6|3603.7|3591.7|12
1624950580000|2021-06-29 07:09:40|3606.5|3594.5|3610|3598|3610|3598|3606.5|3594.5|5
1624950590000|2021-06-29 07:09:50|3610.4|3598.4|3609.2|3597.2|3610.9|3598.9|3608.7|3596.7|0
1624950600000|2021-06-29 07:10:00|3609.8|3597.8|3610.8|3598.8|3610.8|3598.8|3609.8|3597.8|0
1624950610000|2021-06-29 07:10:10|3610.9|3598.9|3611.2|3599.2|3613.4|3601.4|3610.9|3598.9|4
1624950620000|2021-06-29 07:10:20|3611.8|3599.8|3612.8|3600.8|3612.8|3600.8|3611.8|3599.8|0
1624950630000|2021-06-29 07:10:30|3613.4|3601.4|3613.3|3601.3|3613.9|3601.9|3612.2|3600.2|3
1624950640000|2021-06-29 07:10:40|3613.8|3601.8|3615.2|3603.2|3615.3|3603.3|3613.8|3601.8|3
1624950650000|2021-06-29 07:10:50|3615.3|3603.3|3616.4|3604.4|3616.4|3604.4|3615.3|3603.3|2
1624950660000|2021-06-29 07:11:00|3617.7|3605.7|3617.9|3605.9|3618.2|3606.2|3617.6|3605.6|17
1624950670000|2021-06-29 07:11:10|3618|3606|3618.5|3606.5|3618.5|3606.5|3617.9|3605.9|0
1624950680000|2021-06-29 07:11:20|3618.6|3606.6|3618|3606|3618.6|3606.6|3618|3606|0
1624950690000|2021-06-29 07:11:30|3618.6|3606.6|3618|3606|3618.6|3606.6|3618|3606|0
1624950710000|2021-06-29 07:11:50|3618.5|3606.5|3618.6|3606.6|3619.1|3607.1|3618.2|3606.2|0
1624950720000|2021-06-29 07:12:00|3618.5|3606.5|3618.6|3606.6|3620.6|3608.6|3618.5|3606.5|0
1624950730000|2021-06-29 07:12:10|3619.6|3607.6|3618.6|3606.6|3619.6|3607.6|3618.6|3606.6|0
1624950740000|2021-06-29 07:12:20|3618.5|3606.5|3618.5|3606.5|3618.5|3606.5|3618.5|3606.5|0
1624950750000|2021-06-29 07:12:30|3619.1|3607.1|3619.1|3607.1|3619.5|3607.5|3618.6|3606.6|0
1624950760000|2021-06-29 07:12:40|3618.6|3606.6|3619.1|3607.1|3619.6|3607.6|3618.6|3606.6|0
1624950770000|2021-06-29 07:12:50|3618.6|3606.6|3618.5|3606.5|3619.1|3607.1|3618.1|3606.1|0
1624950780000|2021-06-29 07:13:00|3618.6|3606.6|3618|3606|3618.6|3606.6|3618|3606|0
1624950790000|2021-06-29 07:13:10|3618.5|3606.5|3619.1|3607.1|3619.1|3607.1|3618|3606|0
1624950800000|2021-06-29 07:13:20|3618.6|3606.6|3620.6|3608.6|3621.1|3609.1|3618.6|3606.6|0
1624950810000|2021-06-29 07:13:30|3621.1|3609.1|3621.1|3609.1|3621.1|3609.1|3621.1|3609.1|0
1624950820000|2021-06-29 07:13:40|3620.1|3608.1|3620.6|3608.6|3620.6|3608.6|3620.1|3608.1|0
1624950830000|2021-06-29 07:13:50|3621|3609|3621.6|3609.6|3621.6|3609.6|3621|3609|0
1624950840000|2021-06-29 07:14:00|3620.6|3608.6|3621.6|3609.6|3622|3610|3620.6|3608.6|0
1624950850000|2021-06-29 07:14:10|3622|3610|3622|3610|3622|3610|3621.1|3609.1|0
1624950860000|2021-06-29 07:14:20|3622.6|3610.6|3623.1|3611.1|3623.1|3611.1|3622.6|3610.6|0
1624950870000|2021-06-29 07:14:30|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|28
1624950880000|2021-06-29 07:14:40|3625.8|3613.8|3625.7|3613.7|3625.8|3613.8|3625.2|3613.2|4
1624950890000|2021-06-29 07:14:50|3625.6|3613.6|3625.2|3613.2|3625.7|3613.7|3625.2|3613.2|0
1624950900000|2021-06-29 07:15:00|3625.6|3613.6|3621.5|3609.5|3625.7|3613.7|3621.5|3609.5|2
1624950910000|2021-06-29 07:15:10|3622|3610|3622|3610|3622.5|3610.5|3621.4|3609.4|0
1624950920000|2021-06-29 07:15:20|3623.1|3611.1|3621.3|3609.3|3623.9|3611.9|3620.9|3608.9|1
1624950930000|2021-06-29 07:15:30|3620.8|3608.8|3620.8|3608.8|3621.3|3609.3|3620.8|3608.8|0
1624950940000|2021-06-29 07:15:40|3620|3608|3618.8|3606.8|3620.3|3608.3|3618.8|3606.8|0
1624950950000|2021-06-29 07:15:50|3618.4|3606.4|3619.4|3607.4|3619.4|3607.4|3618.4|3606.4|0
1624950960000|2021-06-29 07:16:00|3619.9|3607.9|3617.5|3605.5|3620.4|3608.4|3615.6|3603.6|2
1624950970000|2021-06-29 07:16:10|3618|3606|3620.9|3608.9|3620.9|3608.9|3618|3606|0
1624950980000|2021-06-29 07:16:20|3621|3609|3621.8|3609.8|3621.9|3609.9|3621|3609|0
1624950990000|2021-06-29 07:16:30|3621.9|3609.9|3620.4|3608.4|3622|3610|3620.4|3608.4|3
1624951000000|2021-06-29 07:16:40|3619.9|3607.9|3620.4|3608.4|3620.4|3608.4|3619.8|3607.8|0
1624951010000|2021-06-29 07:16:50|3620.8|3608.8|3620.9|3608.9|3620.9|3608.9|3620.8|3608.8|0
1624951020000|2021-06-29 07:17:00|3621.3|3609.3|3622|3610|3622.4|3610.4|3621.3|3609.3|0
1624951030000|2021-06-29 07:17:10|3621.9|3609.9|3621.9|3609.9|3621.9|3609.9|3621.9|3609.9|0
1624951040000|2021-06-29 07:17:20|3621.8|3609.8|3621.9|3609.9|3621.9|3609.9|3621.8|3609.8|0
1624951050000|2021-06-29 07:17:30|3621.8|3609.8|3621.9|3609.9|3622|3610|3621.8|3609.8|0
1624951060000|2021-06-29 07:17:40|3622|3610|3623.3|3611.3|3623.4|3611.4|3622|3610|0
1624951070000|2021-06-29 07:17:50|3622.5|3610.5|3622.3|3610.3|3622.5|3610.5|3622.3|3610.3|1
1624951080000|2021-06-29 07:18:00|3622.4|3610.4|3622.9|3610.9|3623.4|3611.4|3622.4|3610.4|1
1624951090000|2021-06-29 07:18:10|3622.8|3610.8|3621.8|3609.8|3622.8|3610.8|3621.8|3609.8|0
1624951100000|2021-06-29 07:18:20|3622|3610|3621.2|3609.2|3622|3610|3620.2|3608.2|2
1624951110000|2021-06-29 07:18:30|3621.3|3609.3|3620.7|3608.7|3621.3|3609.3|3620.2|3608.2|0
1624951120000|2021-06-29 07:18:40|3620.2|3608.2|3619.8|3607.8|3620.2|3608.2|3619.8|3607.8|2
1624951130000|2021-06-29 07:18:50|3619.2|3607.2|3619.6|3607.6|3619.6|3607.6|3619.2|3607.2|10
1624951140000|2021-06-29 07:19:00|3619.7|3607.7|3618.8|3606.8|3619.8|3607.8|3618.8|3606.8|1
1624951150000|2021-06-29 07:19:10|3619.2|3607.2|3616.5|3604.5|3619.3|3607.3|3616.5|3604.5|7
1624951160000|2021-06-29 07:19:20|3618|3606|3618|3606|3618|3606|3618|3606|3
1624951170000|2021-06-29 07:19:30|3618.4|3606.4|3619|3607|3619|3607|3618.4|3606.4|0
1624951180000|2021-06-29 07:19:40|3618.9|3606.9|3617.9|3605.9|3618.9|3606.9|3617.9|3605.9|0
1624951200000|2021-06-29 07:20:00|3617.4|3605.4|3617.4|3605.4|3617.4|3605.4|3617.4|3605.4|0
1624951210000|2021-06-29 07:20:10|3616.9|3604.9|3617.3|3605.3|3617.3|3605.3|3616.8|3604.8|0
1624951220000|2021-06-29 07:20:20|3616.8|3604.8|3617.2|3605.2|3617.2|3605.2|3616.8|3604.8|0
1624951230000|2021-06-29 07:20:30|3617.6|3605.6|3617.4|3605.4|3617.8|3605.8|3617.4|3605.4|0
1624951240000|2021-06-29 07:20:40|3617.3|3605.3|3617.8|3605.8|3617.9|3605.9|3616.6|3604.6|0
1624951250000|2021-06-29 07:20:50|3616.8|3604.8|3617.4|3605.4|3617.9|3605.9|3616.4|3604.4|2
1624951260000|2021-06-29 07:21:00|3616.9|3604.9|3616.4|3604.4|3616.9|3604.9|3616.4|3604.4|0
1624951270000|2021-06-29 07:21:10|3616.8|3604.8|3616.4|3604.4|3616.9|3604.9|3616.4|3604.4|0
1624951280000|2021-06-29 07:21:20|3616.9|3604.9|3617.4|3605.4|3617.4|3605.4|3616.9|3604.9|0
1624951290000|2021-06-29 07:21:30|3617.8|3605.8|3619.4|3607.4|3619.4|3607.4|3617.8|3605.8|0
1624951300000|2021-06-29 07:21:40|3619.9|3607.9|3619.9|3607.9|3619.9|3607.9|3619.9|3607.9|0
1624951310000|2021-06-29 07:21:50|3620.3|3608.3|3620.4|3608.4|3620.4|3608.4|3620.3|3608.3|0
1624951330000|2021-06-29 07:22:10|3620.8|3608.8|3622|3610|3622.9|3610.9|3620.8|3608.8|3
1624951340000|2021-06-29 07:22:20|3622.4|3610.4|3624.4|3612.4|3625.4|3613.4|3622|3610|0
1624951350000|2021-06-29 07:22:30|3623.9|3611.9|3624.4|3612.4|3625.4|3613.4|3623.4|3611.4|0
1624951360000|2021-06-29 07:22:40|3623.9|3611.9|3625.9|3613.9|3625.9|3613.9|3623.9|3611.9|0
1624951380000|2021-06-29 07:23:00|3626.4|3614.4|3626.4|3614.4|3626.9|3614.9|3626.4|3614.4|0
1624951390000|2021-06-29 07:23:10|3626.9|3614.9|3626.9|3614.9|3626.9|3614.9|3626.9|3614.9|0
1624951400000|2021-06-29 07:23:20|3625.9|3613.9|3625.9|3613.9|3626.9|3614.9|3625.9|3613.9|0
1624951410000|2021-06-29 07:23:30|3625.4|3613.4|3626.9|3614.9|3626.9|3614.9|3624.9|3612.9|0
1624951420000|2021-06-29 07:23:40|3627.3|3615.3|3627.5|3615.5|3627.5|3615.5|3627.3|3615.3|0
1624951430000|2021-06-29 07:23:50|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|0
1624951440000|2021-06-29 07:24:00|3627.8|3615.8|3627.8|3615.8|3627.8|3615.8|3627.8|3615.8|0
1624951450000|2021-06-29 07:24:10|3628.3|3616.3|3627.8|3615.8|3628.3|3616.3|3627.8|3615.8|0
1624951460000|2021-06-29 07:24:20|3627.4|3615.4|3628.3|3616.3|3628.3|3616.3|3627.4|3615.4|0
1624951470000|2021-06-29 07:24:30|3627.8|3615.8|3627.9|3615.9|3628.5|3616.5|3627.8|3615.8|2
1624951480000|2021-06-29 07:24:40|3628.5|3616.5|3628.5|3616.5|3628.5|3616.5|3628.5|3616.5|2
1624951490000|2021-06-29 07:24:50|3628|3616|3628.1|3616.1|3628.5|3616.5|3628|3616|13
1624951500000|2021-06-29 07:25:00|3627.6|3615.6|3628.5|3616.5|3628.5|3616.5|3627.6|3615.6|0
1624951520000|2021-06-29 07:25:20|3628.1|3616.1|3627.9|3615.9|3628.1|3616.1|3627.9|3615.9|0
1624951530000|2021-06-29 07:25:30|3628.2|3616.2|3630.7|3618.7|3630.7|3618.7|3628.2|3616.2|10
1624951540000|2021-06-29 07:25:40|3630.2|3618.2|3631.5|3619.5|3631.5|3619.5|3630.2|3618.2|6
1624951550000|2021-06-29 07:25:50|3631.7|3619.7|3632.4|3620.4|3632.5|3620.5|3631.7|3619.7|7
1624951560000|2021-06-29 07:26:00|3632.5|3620.5|3630.3|3618.3|3632.5|3620.5|3630.3|3618.3|1
1624951570000|2021-06-29 07:26:10|3629.9|3617.9|3630.8|3618.8|3630.8|3618.8|3629.3|3617.3|0
1624951580000|2021-06-29 07:26:20|3631.3|3619.3|3631.3|3619.3|3631.8|3619.8|3630.9|3618.9|0
1624951590000|2021-06-29 07:26:30|3631.4|3619.4|3631.4|3619.4|3631.5|3619.5|3631.4|3619.4|0
1624951600000|2021-06-29 07:26:40|3631.9|3619.9|3630.9|3618.9|3631.9|3619.9|3630.9|3618.9|0
1624951610000|2021-06-29 07:26:50|3629.7|3617.7|3629.9|3617.9|3629.9|3617.9|3629.7|3617.7|1
1624951620000|2021-06-29 07:27:00|3628.9|3616.9|3627.9|3615.9|3628.9|3616.9|3627.9|3615.9|1
1624951630000|2021-06-29 07:27:10|3628.4|3616.4|3629.4|3617.4|3629.4|3617.4|3628|3616|0
1624951640000|2021-06-29 07:27:20|3629.9|3617.9|3630.4|3618.4|3630.4|3618.4|3629.9|3617.9|0
1624951650000|2021-06-29 07:27:30|3629.9|3617.9|3630.9|3618.9|3630.9|3618.9|3629.9|3617.9|2
1624951660000|2021-06-29 07:27:40|3630.4|3618.4|3627.8|3615.8|3630.8|3618.8|3627.3|3615.3|2
1624951670000|2021-06-29 07:27:50|3628.2|3616.2|3628.2|3616.2|3628.3|3616.3|3627.7|3615.7|0
1624951680000|2021-06-29 07:28:00|3627.8|3615.8|3627.3|3615.3|3627.8|3615.8|3627.3|3615.3|2
1624951690000|2021-06-29 07:28:10|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|3626.7|3614.7|0
1624951700000|2021-06-29 07:28:20|3627.3|3615.3|3627.3|3615.3|3627.8|3615.8|3627.3|3615.3|2
1624951710000|2021-06-29 07:28:30|3627.7|3615.7|3629.2|3617.2|3629.2|3617.2|3627.7|3615.7|2
1624951740000|2021-06-29 07:29:00|3631.2|3619.2|3631.8|3619.8|3631.8|3619.8|3631.2|3619.2|0
1624951750000|2021-06-29 07:29:10|3631.7|3619.7|3631.7|3619.7|3631.8|3619.8|3631.7|3619.7|0
1624951760000|2021-06-29 07:29:20|3631.8|3619.8|3631.7|3619.7|3631.8|3619.8|3631.2|3619.2|0
1624951770000|2021-06-29 07:29:30|3631.8|3619.8|3632.3|3620.3|3632.3|3620.3|3631.8|3619.8|0
1624951780000|2021-06-29 07:29:40|3632.4|3620.4|3631.9|3619.9|3632.4|3620.4|3631.9|3619.9|3
1624951800000|2021-06-29 07:30:00|3632.4|3620.4|3632.9|3620.9|3633.3|3621.3|3632.4|3620.4|3
1624951810000|2021-06-29 07:30:10|3632.4|3620.4|3632.4|3620.4|3632.4|3620.4|3632.4|3620.4|2
1624951820000|2021-06-29 07:30:20|3632.8|3620.8|3631.3|3619.3|3632.9|3620.9|3629.3|3617.3|0
1624951830000|2021-06-29 07:30:30|3630.3|3618.3|3629.6|3617.6|3630.7|3618.7|3629.6|3617.6|0
1624951840000|2021-06-29 07:30:40|3627.3|3615.3|3628.1|3616.1|3628.1|3616.1|3627.3|3615.3|0
1624951850000|2021-06-29 07:30:50|3626.6|3614.6|3627.9|3615.9|3628.7|3616.7|3626.6|3614.6|0
1624951860000|2021-06-29 07:31:00|3627.4|3615.4|3629.5|3617.5|3629.5|3617.5|3627.4|3615.4|0
1624951870000|2021-06-29 07:31:10|3629.9|3617.9|3629|3617|3629.9|3617.9|3628.8|3616.8|0
1624951890000|2021-06-29 07:31:30|3628.5|3616.5|3629.5|3617.5|3630|3618|3628.5|3616.5|1
1624951900000|2021-06-29 07:31:40|3629.4|3617.4|3629.4|3617.4|3629.4|3617.4|3629.4|3617.4|0
1624951910000|2021-06-29 07:31:50|3629.3|3617.3|3628.9|3616.9|3629.4|3617.4|3628.9|3616.9|0
1624951920000|2021-06-29 07:32:00|3629.3|3617.3|3628|3616|3629.5|3617.5|3628|3616|0
1624951930000|2021-06-29 07:32:10|3629.1|3617.1|3629.6|3617.6|3629.6|3617.6|3629.1|3617.1|0
1624951940000|2021-06-29 07:32:20|3628.8|3616.8|3627.5|3615.5|3628.8|3616.8|3627.5|3615.5|2
1624951950000|2021-06-29 07:32:30|3627.9|3615.9|3628|3616|3628|3616|3627.9|3615.9|0
1624951960000|2021-06-29 07:32:40|3628.5|3616.5|3628|3616|3628.5|3616.5|3628|3616|0
1624951970000|2021-06-29 07:32:50|3627.9|3615.9|3627.3|3615.3|3627.9|3615.9|3627.3|3615.3|0
1624951980000|2021-06-29 07:33:00|3627.9|3615.9|3627.9|3615.9|3627.9|3615.9|3627|3615|0
1624951990000|2021-06-29 07:33:10|3628|3616|3629.4|3617.4|3629.4|3617.4|3628|3616|0
1624952000000|2021-06-29 07:33:20|3629.9|3617.9|3632|3620|3632|3620|3629.9|3617.9|0
1624952010000|2021-06-29 07:33:30|3632.5|3620.5|3632|3620|3632.5|3620.5|3632|3620|0
1624952020000|2021-06-29 07:33:40|3631.9|3619.9|3631.9|3619.9|3631.9|3619.9|3631.9|3619.9|0
1624952030000|2021-06-29 07:33:50|3631.4|3619.4|3630.8|3618.8|3631.4|3619.4|3630.4|3618.4|0
1624952040000|2021-06-29 07:34:00|3631.2|3619.2|3631.3|3619.3|3631.9|3619.9|3630.8|3618.8|0
1624952050000|2021-06-29 07:34:10|3631.4|3619.4|3631.3|3619.3|3631.4|3619.4|3631.3|3619.3|8
1624952060000|2021-06-29 07:34:20|3630.7|3618.7|3630.1|3618.1|3630.7|3618.7|3629.7|3617.7|2
1624952070000|2021-06-29 07:34:30|3630.2|3618.2|3630.7|3618.7|3630.7|3618.7|3630.2|3618.2|0
1624952080000|2021-06-29 07:34:40|3629.8|3617.8|3631.2|3619.2|3631.2|3619.2|3629.8|3617.8|0
1624952090000|2021-06-29 07:34:50|3631.7|3619.7|3630.7|3618.7|3631.7|3619.7|3630.7|3618.7|7
1624952100000|2021-06-29 07:35:00|3630.2|3618.2|3630.2|3618.2|3630.7|3618.7|3630.2|3618.2|0
1624952110000|2021-06-29 07:35:10|3629.7|3617.7|3630.2|3618.2|3630.2|3618.2|3629.2|3617.2|0
1624952120000|2021-06-29 07:35:20|3630.7|3618.7|3629.7|3617.7|3630.7|3618.7|3629.7|3617.7|0
1624952140000|2021-06-29 07:35:40|3630.1|3618.1|3631|3619|3631|3619|3630.1|3618.1|6
1624952150000|2021-06-29 07:35:50|3630.6|3618.6|3632|3620|3632.5|3620.5|3630.5|3618.5|0
1624952160000|2021-06-29 07:36:00|3631.5|3619.5|3629|3617|3631.5|3619.5|3629|3617|0
1624952170000|2021-06-29 07:36:10|3629.5|3617.5|3629|3617|3629.5|3617.5|3628.5|3616.5|0
1624952180000|2021-06-29 07:36:20|3628.5|3616.5|3629.5|3617.5|3629.5|3617.5|3628.5|3616.5|0
1624952190000|2021-06-29 07:36:30|3629|3617|3629|3617|3629.5|3617.5|3628.5|3616.5|0
1624952200000|2021-06-29 07:36:40|3628.5|3616.5|3629|3617|3629|3617|3628.5|3616.5|0
1624952210000|2021-06-29 07:36:50|3628.5|3616.5|3628.5|3616.5|3629.5|3617.5|3628.5|3616.5|0
1624952220000|2021-06-29 07:37:00|3629.8|3617.8|3630|3618|3630|3618|3628.5|3616.5|0
1624952230000|2021-06-29 07:37:10|3629.5|3617.5|3629|3617|3629.5|3617.5|3629|3617|0
1624952240000|2021-06-29 07:37:20|3628.6|3616.6|3628.5|3616.5|3628.6|3616.6|3628.5|3616.5|0
1624952270000|2021-06-29 07:37:50|3628|3616|3627.5|3615.5|3628.5|3616.5|3627.5|3615.5|0
1624952280000|2021-06-29 07:38:00|3627.4|3615.4|3625.9|3613.9|3627.4|3615.4|3625.9|3613.9|5
1624952290000|2021-06-29 07:38:10|3625|3613|3625.5|3613.5|3625.5|3613.5|3624.5|3612.5|1
1624952300000|2021-06-29 07:38:20|3626|3614|3627.5|3615.5|3627.5|3615.5|3626|3614|0
1624952310000|2021-06-29 07:38:30|3627.4|3615.4|3627.4|3615.4|3627.4|3615.4|3627.4|3615.4|0
1624952320000|2021-06-29 07:38:40|||||||||1
1624952330000|2021-06-29 07:38:50|3626.9|3614.9|3626|3614|3626.9|3614.9|3626|3614|0
1624952340000|2021-06-29 07:39:00|3625.5|3613.5|3625.6|3613.6|3626|3614|3625.4|3613.4|0
1624952350000|2021-06-29 07:39:10|3625.5|3613.5|3624.9|3612.9|3625.5|3613.5|3624.9|3612.9|0
1624952360000|2021-06-29 07:39:20|3624|3612|3624.5|3612.5|3624.5|3612.5|3623.9|3611.9|2
1624952370000|2021-06-29 07:39:30|3624.4|3612.4|3624.5|3612.5|3624.9|3612.9|3624.4|3612.4|0
1624952400000|2021-06-29 07:40:00|3625|3613|3625|3613|3625.4|3613.4|3624.5|3612.5|0
1624952410000|2021-06-29 07:40:10|3625.4|3613.4|3625.5|3613.5|3625.5|3613.5|3625.4|3613.4|0
1624952470000|2021-06-29 07:41:10|3625.9|3613.9|3626.5|3614.5|3626.5|3614.5|3625.9|3613.9|0
1624952480000|2021-06-29 07:41:20|3626|3614|3625.9|3613.9|3626|3614|3625.9|3613.9|0
1624952490000|2021-06-29 07:41:30|3626|3614|3626.5|3614.5|3626.5|3614.5|3626|3614|0
1624952500000|2021-06-29 07:41:40|3627.5|3615.5|3627.5|3615.5|3627.5|3615.5|3627.5|3615.5|0
1624952510000|2021-06-29 07:41:50|3626.5|3614.5|3626.5|3614.5|3626.5|3614.5|3626.5|3614.5|0
1624952530000|2021-06-29 07:42:10|3625.5|3613.5|3625.5|3613.5|3625.5|3613.5|3625.5|3613.5|0
1624952540000|2021-06-29 07:42:20|3626|3614|3626.5|3614.5|3626.5|3614.5|3626|3614|0
1624952550000|2021-06-29 07:42:30|3626.9|3614.9|3627|3615|3627|3615|3626.9|3614.9|0
1624952560000|2021-06-29 07:42:40|3627.5|3615.5|3626.5|3614.5|3627.5|3615.5|3626.5|3614.5|0
1624952570000|2021-06-29 07:42:50|3626.4|3614.4|3624.9|3612.9|3626.9|3614.9|3624.9|3612.9|3
1624952580000|2021-06-29 07:43:00|3624.5|3612.5|3624.5|3612.5|3624.5|3612.5|3624.5|3612.5|0
1624952590000|2021-06-29 07:43:10|3624|3612|3624|3612|3624|3612|3623.5|3611.5|0
1624952600000|2021-06-29 07:43:20|3625.8|3613.8|3623.9|3611.9|3625.8|3613.8|3623.9|3611.9|10
1624952620000|2021-06-29 07:43:40|3624.3|3612.3|3624.4|3612.4|3624.9|3612.9|3624.3|3612.3|0
1624952630000|2021-06-29 07:43:50|3624.9|3612.9|3624.9|3612.9|3624.9|3612.9|3624.9|3612.9|0
1624952640000|2021-06-29 07:44:00|3624.4|3612.4|3623.9|3611.9|3624.4|3612.4|3623.9|3611.9|0
1624952660000|2021-06-29 07:44:20|3624.4|3612.4|3624.9|3612.9|3624.9|3612.9|3624.4|3612.4|0
1624952670000|2021-06-29 07:44:30|3624.4|3612.4|3623.9|3611.9|3624.4|3612.4|3623.9|3611.9|0
1624952690000|2021-06-29 07:44:50|3623.8|3611.8|3622.9|3610.9|3623.8|3611.8|3622.9|3610.9|0
1624952710000|2021-06-29 07:45:10|3622.2|3610.2|3621.3|3609.3|3622.4|3610.4|3621.3|3609.3|0
1624952720000|2021-06-29 07:45:20|3620.7|3608.7|3620.7|3608.7|3620.7|3608.7|3620.7|3608.7|2
1624952730000|2021-06-29 07:45:30|3621.2|3609.2|3621.3|3609.3|3621.3|3609.3|3621.2|3609.2|1
1624952780000|2021-06-29 07:46:20|3621.7|3609.7|3621.9|3609.9|3621.9|3609.9|3621.3|3609.3|0
1624952800000|2021-06-29 07:46:40|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|0
1624952820000|2021-06-29 07:47:00|3622.1|3610.1|3622.2|3610.2|3622.2|3610.2|3622.1|3610.1|0
1624952830000|2021-06-29 07:47:10|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|0
1624952840000|2021-06-29 07:47:20|3622.9|3610.9|3622.3|3610.3|3622.9|3610.9|3622.3|3610.3|0
1624952860000|2021-06-29 07:47:40|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|1
1624952890000|2021-06-29 07:48:10|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|1
1624952900000|2021-06-29 07:48:20|3620.7|3608.7|3621.6|3609.6|3621.6|3609.6|3620.7|3608.7|1
1624952910000|2021-06-29 07:48:30|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|0
1624952930000|2021-06-29 07:48:50|3620.8|3608.8|3621.9|3609.9|3621.9|3609.9|3620.8|3608.8|0
1624952960000|2021-06-29 07:49:20|3621.1|3609.1|3619.9|3607.9|3621.1|3609.1|3619.9|3607.9|0
1624952970000|2021-06-29 07:49:30|3620.3|3608.3|3620.9|3608.9|3620.9|3608.9|3620.3|3608.3|0
1624953030000|2021-06-29 07:50:30|||||||||2
1624953100000|2021-06-29 07:51:40|3621.3|3609.3|3622.3|3610.3|3622.3|3610.3|3621.3|3609.3|0
1624953130000|2021-06-29 07:52:10|3622.7|3610.7|3623.3|3611.3|3623.3|3611.3|3622.7|3610.7|0
1624953140000|2021-06-29 07:52:20|3623.7|3611.7|3624.3|3612.3|3624.3|3612.3|3623.7|3611.7|0
1624953160000|2021-06-29 07:52:40|3624.8|3612.8|3626.8|3614.8|3626.8|3614.8|3624.8|3612.8|0
1624953170000|2021-06-29 07:52:50|3627.3|3615.3|3626.8|3614.8|3627.3|3615.3|3626.8|3614.8|0
1624953180000|2021-06-29 07:53:00|3627.2|3615.2|3628.3|3616.3|3628.3|3616.3|3626.8|3614.8|0
1624953190000|2021-06-29 07:53:10|3627.8|3615.8|3628.3|3616.3|3628.3|3616.3|3627.8|3615.8|0
1624953230000|2021-06-29 07:53:50|3628.7|3616.7|3627.8|3615.8|3628.7|3616.7|3627.8|3615.8|0
1624953240000|2021-06-29 07:54:00|3628.2|3616.2|3627.8|3615.8|3628.2|3616.2|3627.8|3615.8|0
1624953250000|2021-06-29 07:54:10|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|3627.7|3615.7|0
1624953260000|2021-06-29 07:54:20|3627.8|3615.8|3627.8|3615.8|3627.8|3615.8|3627.8|3615.8|0
1624953270000|2021-06-29 07:54:30|3628.2|3616.2|3628.3|3616.3|3628.7|3616.7|3628.2|3616.2|0
1624953280000|2021-06-29 07:54:40|3628.7|3616.7|3629.3|3617.3|3629.3|3617.3|3628.7|3616.7|0
1624953290000|2021-06-29 07:54:50|3629.4|3617.4|3629.8|3617.8|3629.8|3617.8|3629.4|3617.4|0
1624953300000|2021-06-29 07:55:00|3629.9|3617.9|3629.9|3617.9|3629.9|3617.9|3629.9|3617.9|0
1624953310000|2021-06-29 07:55:10|3629.5|3617.5|3629.4|3617.4|3629.5|3617.5|3629.4|3617.4|0
1624953330000|2021-06-29 07:55:30|3629.9|3617.9|3630|3618|3630|3618|3629.2|3617.2|0
1624953340000|2021-06-29 07:55:40|3629.9|3617.9|3629.5|3617.5|3629.9|3617.9|3629.5|3617.5|1
1624953360000|2021-06-29 07:56:00|3629.6|3617.6|3628.9|3616.9|3629.6|3617.6|3628.9|3616.9|0
1624953410000|2021-06-29 07:56:50|3628|3616|3627|3615|3628|3616|3626.5|3614.5|0
1624953420000|2021-06-29 07:57:00|3627.9|3615.9|3627.9|3615.9|3627.9|3615.9|3627.9|3615.9|0
1624953430000|2021-06-29 07:57:10|3626.5|3614.5|3627.9|3615.9|3627.9|3615.9|3626.5|3614.5|0
1624953440000|2021-06-29 07:57:20|3627.4|3615.4|3627.4|3615.4|3627.9|3615.9|3626.9|3614.9|0
1624953450000|2021-06-29 07:57:30|3627.9|3615.9|3627.4|3615.4|3627.9|3615.9|3627.4|3615.4|0
1624953460000|2021-06-29 07:57:40|3627.9|3615.9|3627.9|3615.9|3627.9|3615.9|3627.9|3615.9|0
1624953470000|2021-06-29 07:57:50|3627.1|3615.1|3626.8|3614.8|3627.1|3615.1|3626.8|3614.8|0
1624953480000|2021-06-29 07:58:00|3626.4|3614.4|3626.9|3614.9|3626.9|3614.9|3626.4|3614.4|0
1624953500000|2021-06-29 07:58:20|3627.4|3615.4|3626.9|3614.9|3627.4|3615.4|3626.9|3614.9|0
1624953530000|2021-06-29 07:58:50|3626.3|3614.3|3626.6|3614.6|3626.6|3614.6|3626.2|3614.2|0
1624953540000|2021-06-29 07:59:00|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|3626.7|3614.7|0
1624953550000|2021-06-29 07:59:10|3626.3|3614.3|3626.8|3614.8|3626.8|3614.8|3626.2|3614.2|0
1624953560000|2021-06-29 07:59:20|3626.9|3614.9|3625.9|3613.9|3626.9|3614.9|3625.9|3613.9|0
1624953570000|2021-06-29 07:59:30|3626.3|3614.3|3626.9|3614.9|3626.9|3614.9|3626.3|3614.3|0
1624953590000|2021-06-29 07:59:50|3626.5|3614.5|3626.5|3614.5|3626.5|3614.5|3626.5|3614.5|0
1624953600000|2021-06-29 08:00:00|3626.4|3614.4|3626.5|3614.5|3626.5|3614.5|3626.4|3614.4|0
1624953620000|2021-06-29 08:00:20|3627|3615|3627.5|3615.5|3627.5|3615.5|3627|3615|0
1624953640000|2021-06-29 08:00:40|3627|3615|3627.4|3615.4|3627.5|3615.5|3626.5|3614.5|0
1624953650000|2021-06-29 08:00:50|3627|3615|3627|3615|3627.5|3615.5|3627|3615|0
1624953660000|2021-06-29 08:01:00|3627.5|3615.5|3627|3615|3627.5|3615.5|3627|3615|10
1624953670000|2021-06-29 08:01:10|3626.5|3614.5|3626|3614|3626.5|3614.5|3626|3614|0
1624953680000|2021-06-29 08:01:20|3624.3|3612.3|3624.6|3612.6|3626|3614|3624.3|3612.3|0
1624953690000|2021-06-29 08:01:30|3625|3613|3625|3613|3625.5|3613.5|3625|3613|0
1624953700000|2021-06-29 08:01:40|3624.5|3612.5|3622.3|3610.3|3624.5|3612.5|3622.3|3610.3|2
1624953730000|2021-06-29 08:02:10|3621.9|3609.9|3621.9|3609.9|3621.9|3609.9|3621.9|3609.9|6
1624953740000|2021-06-29 08:02:20|3623.1|3611.1|3623.1|3611.1|3623.1|3611.1|3623.1|3611.1|4
1624953750000|2021-06-29 08:02:30|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1624953760000|2021-06-29 08:02:40|3623.1|3611.1|3623.1|3611.1|3623.1|3611.1|3623.1|3611.1|0
1624953770000|2021-06-29 08:02:50|3622.7|3610.7|3621.6|3609.6|3622.7|3610.7|3621.6|3609.6|0
1624953780000|2021-06-29 08:03:00|3622.4|3610.4|3622.5|3610.5|3622.5|3610.5|3622.1|3610.1|0
1624953790000|2021-06-29 08:03:10|3621.7|3609.7|3621.1|3609.1|3621.7|3609.7|3621.1|3609.1|1
1624953800000|2021-06-29 08:03:20|3621.5|3609.5|3621.9|3609.9|3621.9|3609.9|3621.5|3609.5|1
1624953810000|2021-06-29 08:03:30|3622.3|3610.3|3619.3|3607.3|3622.3|3610.3|3619.3|3607.3|1
1624953820000|2021-06-29 08:03:40|3619.7|3607.7|3620.3|3608.3|3621.2|3609.2|3619.3|3607.3|0
1624953830000|2021-06-29 08:03:50|3619.9|3607.9|3616.7|3604.7|3619.9|3607.9|3616.7|3604.7|1
1624953840000|2021-06-29 08:04:00|3616.8|3604.8|3616.3|3604.3|3617.8|3605.8|3616.3|3604.3|0
1624953850000|2021-06-29 08:04:10|3615.8|3603.8|3615.3|3603.3|3615.8|3603.8|3615.3|3603.3|0
1624953860000|2021-06-29 08:04:20|3615.7|3603.7|3615.1|3603.1|3615.8|3603.8|3614.6|3602.6|18
1624953870000|2021-06-29 08:04:30|3615.7|3603.7|3616.1|3604.1|3616.2|3604.2|3615.1|3603.1|0
1624953880000|2021-06-29 08:04:40|3616.2|3604.2|3615.7|3603.7|3616.2|3604.2|3615.6|3603.6|0
1624953890000|2021-06-29 08:04:50|3615.6|3603.6|3615.1|3603.1|3615.7|3603.7|3615.1|3603.1|0
1624953900000|2021-06-29 08:05:00|3615.6|3603.6|3615.7|3603.7|3615.7|3603.7|3615.1|3603.1|0
1624953930000|2021-06-29 08:05:30|3616.2|3604.2|3616.2|3604.2|3616.2|3604.2|3616.2|3604.2|0
1624953940000|2021-06-29 08:05:40|3616.7|3604.7|3617.1|3605.1|3617.1|3605.1|3616.7|3604.7|0
1624953950000|2021-06-29 08:05:50|3617.2|3605.2|3618.1|3606.1|3618.7|3606.7|3617.2|3605.2|0
1624953960000|2021-06-29 08:06:00|3617.7|3605.7|3619.1|3607.1|3619.2|3607.2|3617.7|3605.7|0
1624953970000|2021-06-29 08:06:10|3619.2|3607.2|3618.7|3606.7|3619.2|3607.2|3618.7|3606.7|0
1624953980000|2021-06-29 08:06:20|3619.2|3607.2|3621.2|3609.2|3621.2|3609.2|3619.2|3607.2|0
1624953990000|2021-06-29 08:06:30|3621.7|3609.7|3621.6|3609.6|3621.7|3609.7|3621.1|3609.1|0
1624954000000|2021-06-29 08:06:40|3621.2|3609.2|3620.5|3608.5|3622|3610|3620.5|3608.5|0
1624954030000|2021-06-29 08:07:10|3619.7|3607.7|3619.7|3607.7|3619.7|3607.7|3619.7|3607.7|1
1624954050000|2021-06-29 08:07:30|3620.2|3608.2|3621.7|3609.7|3621.7|3609.7|3620.2|3608.2|0
1624954060000|2021-06-29 08:07:40|3622.1|3610.1|3622.1|3610.1|3622.1|3610.1|3622.1|3610.1|0
1624954080000|2021-06-29 08:08:00|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|0
1624954090000|2021-06-29 08:08:10|3622.7|3610.7|3622.5|3610.5|3623.1|3611.1|3622.5|3610.5|0
1624954100000|2021-06-29 08:08:20|3623|3611|3623.1|3611.1|3623.1|3611.1|3623|3611|0
1624954110000|2021-06-29 08:08:30|||||||||1
1624954120000|2021-06-29 08:08:40|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|0
1624954130000|2021-06-29 08:08:50|3624.2|3612.2|3624.2|3612.2|3624.2|3612.2|3624.2|3612.2|0
1624954140000|2021-06-29 08:09:00|3624.7|3612.7|3626.1|3614.1|3626.7|3614.7|3624.7|3612.7|0
1624954150000|2021-06-29 08:09:10|3624.1|3612.1|3625.5|3613.5|3625.5|3613.5|3624.1|3612.1|1
1624954170000|2021-06-29 08:09:30|3624.2|3612.2|3623.3|3611.3|3624.2|3612.2|3623.3|3611.3|1
1624954180000|2021-06-29 08:09:40|3623.2|3611.2|3623.7|3611.7|3623.7|3611.7|3623.2|3611.2|0
1624954190000|2021-06-29 08:09:50|3624.2|3612.2|3622.7|3610.7|3624.2|3612.2|3622.7|3610.7|0
1624954200000|2021-06-29 08:10:00|3622.2|3610.2|3620.7|3608.7|3622.2|3610.2|3620.7|3608.7|0
1624954210000|2021-06-29 08:10:10|3621.2|3609.2|3620.7|3608.7|3621.2|3609.2|3620.7|3608.7|0
1624954220000|2021-06-29 08:10:20|3620.3|3608.3|3620.2|3608.2|3620.6|3608.6|3620.2|3608.2|0
1624954260000|2021-06-29 08:11:00|3620.7|3608.7|3621.7|3609.7|3621.7|3609.7|3620.7|3608.7|0
1624954290000|2021-06-29 08:11:30|3622.1|3610.1|3622.2|3610.2|3622.7|3610.7|3622.1|3610.1|0
1624954300000|2021-06-29 08:11:40|3622.7|3610.7|3621.7|3609.7|3622.7|3610.7|3621.7|3609.7|0
1624954310000|2021-06-29 08:11:50|3621.3|3609.3|3620.2|3608.2|3621.3|3609.3|3620.2|3608.2|0
1624954320000|2021-06-29 08:12:00|3620.6|3608.6|3620.2|3608.2|3620.7|3608.7|3620.2|3608.2|0
1624954340000|2021-06-29 08:12:20|3620.7|3608.7|3620.2|3608.2|3620.7|3608.7|3620.2|3608.2|0
1624954370000|2021-06-29 08:12:50|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|3619.7|3607.7|0
1624954380000|2021-06-29 08:13:00|3620.7|3608.7|3620.7|3608.7|3620.7|3608.7|3620.7|3608.7|0
1624954390000|2021-06-29 08:13:10|3620.6|3608.6|3618.7|3606.7|3620.6|3608.6|3618.7|3606.7|0
1624954400000|2021-06-29 08:13:20|3617.7|3605.7|3618.2|3606.2|3618.2|3606.2|3616.8|3604.8|0
1624954410000|2021-06-29 08:13:30|3617|3605|3616.2|3604.2|3617|3605|3616.1|3604.1|1
1624954420000|2021-06-29 08:13:40|3615.8|3603.8|3616.2|3604.2|3616.2|3604.2|3615.8|3603.8|0
1624954440000|2021-06-29 08:14:00|3615.7|3603.7|3615.2|3603.2|3615.7|3603.7|3615.2|3603.2|0
1624954450000|2021-06-29 08:14:10|3615.7|3603.7|3615.7|3603.7|3615.7|3603.7|3615.2|3603.2|0
1624954460000|2021-06-29 08:14:20|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|2
1624954480000|2021-06-29 08:14:40|3615.7|3603.7|3616.7|3604.7|3616.7|3604.7|3615.7|3603.7|0
1624954490000|2021-06-29 08:14:50|3617.2|3605.2|3617.2|3605.2|3617.2|3605.2|3617.2|3605.2|0
1624954500000|2021-06-29 08:15:00|3617.6|3605.6|3618.7|3606.7|3618.7|3606.7|3617.2|3605.2|0
1624954530000|2021-06-29 08:15:30|3618.3|3606.3|3616.7|3604.7|3618.3|3606.3|3616.7|3604.7|0
1624954540000|2021-06-29 08:15:40|3616.2|3604.2|3616.2|3604.2|3616.2|3604.2|3616.2|3604.2|0
1624954550000|2021-06-29 08:15:50|3615.7|3603.7|3615.7|3603.7|3615.7|3603.7|3615.7|3603.7|0
1624954570000|2021-06-29 08:16:10|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|0
1624954580000|2021-06-29 08:16:20|3614.7|3602.7|3615.7|3603.7|3615.7|3603.7|3614.7|3602.7|0
1624954590000|2021-06-29 08:16:30|3615.2|3603.2|3615.2|3603.2|3615.2|3603.2|3614.7|3602.7|0
1624954600000|2021-06-29 08:16:40|3615.7|3603.7|3616.2|3604.2|3616.2|3604.2|3615.7|3603.7|0
1624954620000|2021-06-29 08:17:00|3616.7|3604.7|3616.2|3604.2|3616.7|3604.7|3616.2|3604.2|0
1624954630000|2021-06-29 08:17:10|3615.7|3603.7|3616.2|3604.2|3616.2|3604.2|3615.7|3603.7|0
1624954640000|2021-06-29 08:17:20|3616.7|3604.7|3617.2|3605.2|3617.2|3605.2|3616.7|3604.7|0
1624954650000|2021-06-29 08:17:30|3617.3|3605.3|3617.3|3605.3|3618.3|3606.3|3617.3|3605.3|0
1624954660000|2021-06-29 08:17:40|3617.7|3605.7|3617.7|3605.7|3617.7|3605.7|3617.3|3605.3|0
1624954680000|2021-06-29 08:18:00|3617.2|3605.2|3617.7|3605.7|3617.7|3605.7|3617.2|3605.2|0
1624954700000|2021-06-29 08:18:20|3618.1|3606.1|3618.2|3606.2|3618.2|3606.2|3618.1|3606.1|0
1624954710000|2021-06-29 08:18:30|3617.7|3605.7|3618.2|3606.2|3618.2|3606.2|3617.7|3605.7|0
1624954730000|2021-06-29 08:18:50|3617.8|3605.8|3617.7|3605.7|3617.8|3605.8|3617.7|3605.7|0
1624954740000|2021-06-29 08:19:00|3618.2|3606.2|3618.2|3606.2|3618.2|3606.2|3618.2|3606.2|0
1624954750000|2021-06-29 08:19:10|3618.7|3606.7|3618.7|3606.7|3618.7|3606.7|3618.7|3606.7|0
1624954760000|2021-06-29 08:19:20|3619.2|3607.2|3620.2|3608.2|3620.7|3608.7|3619.2|3607.2|0
1624954770000|2021-06-29 08:19:30|3619.8|3607.8|3619.7|3607.7|3620.2|3608.2|3619.7|3607.7|0
1624954780000|2021-06-29 08:19:40|3620.2|3608.2|3619.2|3607.2|3620.2|3608.2|3619.2|3607.2|0
1624954790000|2021-06-29 08:19:50|3619.7|3607.7|3620.1|3608.1|3620.1|3608.1|3619.7|3607.7|0
1624954800000|2021-06-29 08:20:00|3620.2|3608.2|3620.7|3608.7|3620.7|3608.7|3620.2|3608.2|0
1624954810000|2021-06-29 08:20:10|3621.2|3609.2|3621.3|3609.3|3621.3|3609.3|3620.7|3608.7|0
1624954820000|2021-06-29 08:20:20|3621.6|3609.6|3621.7|3609.7|3621.7|3609.7|3620.7|3608.7|0
1624954830000|2021-06-29 08:20:30|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|3621.7|3609.7|0
1624954840000|2021-06-29 08:20:40|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1624954850000|2021-06-29 08:20:50|3623.1|3611.1|3623.7|3611.7|3623.7|3611.7|3623.1|3611.1|0
1624954860000|2021-06-29 08:21:00|3624.1|3612.1|3625.7|3613.7|3626.7|3614.7|3624.1|3612.1|0
1624954870000|2021-06-29 08:21:10|3624.8|3612.8|3626.2|3614.2|3626.2|3614.2|3624.7|3612.7|1
1624954880000|2021-06-29 08:21:20|3625.7|3613.7|3625.7|3613.7|3626.2|3614.2|3625.7|3613.7|0
1624954890000|2021-06-29 08:21:30|3625.3|3613.3|3625.7|3613.7|3625.7|3613.7|3625.2|3613.2|0
1624954900000|2021-06-29 08:21:40|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|0
1624954910000|2021-06-29 08:21:50|3625.6|3613.6|3625.2|3613.2|3625.6|3613.6|3625.2|3613.2|0
1624954920000|2021-06-29 08:22:00|3625.7|3613.7|3626.2|3614.2|3626.2|3614.2|3625.7|3613.7|0
1624954930000|2021-06-29 08:22:10|3626.7|3614.7|3626.2|3614.2|3626.7|3614.7|3626.2|3614.2|0
1624954940000|2021-06-29 08:22:20|3626.3|3614.3|3622.7|3610.7|3626.3|3614.3|3622.7|3610.7|0
1624954950000|2021-06-29 08:22:30|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|0
1624954960000|2021-06-29 08:22:40|3622.8|3610.8|3622.2|3610.2|3622.8|3610.8|3622.2|3610.2|0
1624954970000|2021-06-29 08:22:50|3620.9|3608.9|3621.7|3609.7|3622.7|3610.7|3620.9|3608.9|0
1624954980000|2021-06-29 08:23:00|3622.1|3610.1|3622.2|3610.2|3622.8|3610.8|3622.1|3610.1|0
1624954990000|2021-06-29 08:23:10|3622.7|3610.7|3622.2|3610.2|3622.7|3610.7|3622.2|3610.2|0
1624955000000|2021-06-29 08:23:20|3622.7|3610.7|3620.9|3608.9|3622.7|3610.7|3620.9|3608.9|0
1624955010000|2021-06-29 08:23:30|3620.7|3608.7|3620.7|3608.7|3620.7|3608.7|3620.2|3608.2|0
1624955020000|2021-06-29 08:23:40|3622.3|3610.3|3622.7|3610.7|3623.2|3611.2|3622.3|3610.3|0
1624955030000|2021-06-29 08:23:50|3623.5|3611.5|3624.1|3612.1|3624.1|3612.1|3623.5|3611.5|0
1624955040000|2021-06-29 08:24:00|3624.2|3612.2|3624.1|3612.1|3624.2|3612.2|3623.7|3611.7|0
1624955050000|2021-06-29 08:24:10|3624.6|3612.6|3622.7|3610.7|3624.6|3612.6|3622.7|3610.7|0
1624955080000|2021-06-29 08:24:40|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|0
1624955090000|2021-06-29 08:24:50|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.2|3610.2|0
1624955100000|2021-06-29 08:25:00|3623.2|3611.2|3623.7|3611.7|3624.2|3612.2|3623.2|3611.2|0
1624955110000|2021-06-29 08:25:10|3624.2|3612.2|3623.7|3611.7|3624.2|3612.2|3623.7|3611.7|0
1624955120000|2021-06-29 08:25:20|3624.2|3612.2|3623.2|3611.2|3624.2|3612.2|3622.7|3610.7|0
1624955130000|2021-06-29 08:25:30|3622.7|3610.7|3623.2|3611.2|3623.2|3611.2|3622.2|3610.2|0
1624955140000|2021-06-29 08:25:40|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|0
1624955150000|2021-06-29 08:25:50|3624.2|3612.2|3624.2|3612.2|3624.2|3612.2|3623.7|3611.7|0
1624955160000|2021-06-29 08:26:00|3625.2|3613.2|3624.2|3612.2|3625.2|3613.2|3624.2|3612.2|0
1624955170000|2021-06-29 08:26:10|3623.8|3611.8|3624.7|3612.7|3624.7|3612.7|3623.7|3611.7|0
1624955180000|2021-06-29 08:26:20|3625.2|3613.2|3625.7|3613.7|3625.7|3613.7|3625.2|3613.2|0
1624955200000|2021-06-29 08:26:40|3626.2|3614.2|3625.7|3613.7|3626.2|3614.2|3625.7|3613.7|0
1624955230000|2021-06-29 08:27:10|3625.1|3613.1|3624.6|3612.6|3625.1|3613.1|3624.1|3612.1|0
1624955240000|2021-06-29 08:27:20|3625.1|3613.1|3624.2|3612.2|3625.6|3613.6|3624.2|3612.2|0
1624955250000|2021-06-29 08:27:30|3625.1|3613.1|3624.7|3612.7|3625.1|3613.1|3624.7|3612.7|0
1624955260000|2021-06-29 08:27:40|3624.3|3612.3|3624.2|3612.2|3624.3|3612.3|3624.2|3612.2|0
1624955270000|2021-06-29 08:27:50|3624.1|3612.1|3624.1|3612.1|3624.1|3612.1|3624.1|3612.1|0
1624955280000|2021-06-29 08:28:00|3624.2|3612.2|3624.7|3612.7|3624.7|3612.7|3624.2|3612.2|0
1624955300000|2021-06-29 08:28:20|3624.3|3612.3|3624.7|3612.7|3624.7|3612.7|3624.3|3612.3|0
1624955310000|2021-06-29 08:28:30|3624.2|3612.2|3625.7|3613.7|3625.7|3613.7|3624.2|3612.2|0
1624955330000|2021-06-29 08:28:50|3626.2|3614.2|3627.2|3615.2|3627.2|3615.2|3626.2|3614.2|0
1624955340000|2021-06-29 08:29:00|3631.2|3619.2|3631.1|3619.1|3631.2|3619.2|3630.1|3618.1|1
1624955350000|2021-06-29 08:29:10|3631.6|3619.6|3633.2|3621.2|3633.2|3621.2|3631.6|3619.6|8
1624955360000|2021-06-29 08:29:20|3632.6|3620.6|3632.6|3620.6|3632.6|3620.6|3632.1|3620.1|0
1624955370000|2021-06-29 08:29:30|3632.2|3620.2|3632.6|3620.6|3632.7|3620.7|3632.2|3620.2|0
1624955380000|2021-06-29 08:29:40|3633.1|3621.1|3632.6|3620.6|3633.2|3621.2|3632.1|3620.1|0
1624955390000|2021-06-29 08:29:50|3632.2|3620.2|3632.1|3620.1|3632.2|3620.2|3632.1|3620.1|0
1624955400000|2021-06-29 08:30:00|3632.6|3620.6|3631.1|3619.1|3632.6|3620.6|3630.1|3618.1|0
1624955410000|2021-06-29 08:30:10|3631.6|3619.6|3631.1|3619.1|3631.6|3619.6|3631.1|3619.1|0
1624955420000|2021-06-29 08:30:20|3630.6|3618.6|3630.1|3618.1|3630.6|3618.6|3629.6|3617.6|0
1624955430000|2021-06-29 08:30:30|3629.6|3617.6|3631.1|3619.1|3631.1|3619.1|3629.6|3617.6|0
1624955440000|2021-06-29 08:30:40|3630.7|3618.7|3630.6|3618.6|3630.7|3618.7|3630.6|3618.6|0
1624955450000|2021-06-29 08:30:50|3631.1|3619.1|3629.6|3617.6|3631.1|3619.1|3629.6|3617.6|0
1624955460000|2021-06-29 08:31:00|3630.6|3618.6|3630.6|3618.6|3630.6|3618.6|3630.1|3618.1|0
1624955470000|2021-06-29 08:31:10|3631.1|3619.1|3631.1|3619.1|3631.1|3619.1|3631.1|3619.1|0
1624955490000|2021-06-29 08:31:30|3630.7|3618.7|3630.6|3618.6|3630.7|3618.7|3630.6|3618.6|0
1624955500000|2021-06-29 08:31:40|3631.1|3619.1|3630.6|3618.6|3631.6|3619.6|3630.6|3618.6|0
1624955510000|2021-06-29 08:31:50|3631|3619|3631.1|3619.1|3631.6|3619.6|3631|3619|0
1624955520000|2021-06-29 08:32:00|3631.5|3619.5|3630.1|3618.1|3631.6|3619.6|3630.1|3618.1|0
1624955530000|2021-06-29 08:32:10|3630.5|3618.5|3628.7|3616.7|3630.5|3618.5|3627.6|3615.6|0
1624955540000|2021-06-29 08:32:20|3628.6|3616.6|3627.6|3615.6|3628.6|3616.6|3627.6|3615.6|0
1624955550000|2021-06-29 08:32:30|3626.1|3614.1|3626.6|3614.6|3626.6|3614.6|3626.1|3614.1|0
1624955560000|2021-06-29 08:32:40|3627.1|3615.1|3628.6|3616.6|3628.6|3616.6|3627.1|3615.1|0
1624955570000|2021-06-29 08:32:50|3627.6|3615.6|3628.6|3616.6|3628.6|3616.6|3627.6|3615.6|0
1624955580000|2021-06-29 08:33:00|3629.1|3617.1|3629.1|3617.1|3629.1|3617.1|3628.7|3616.7|0
1624955590000|2021-06-29 08:33:10|3628.7|3616.7|3628.6|3616.6|3628.7|3616.7|3628.6|3616.6|0
1624955600000|2021-06-29 08:33:20|3629.1|3617.1|3628.7|3616.7|3629.1|3617.1|3628.7|3616.7|0
1624955620000|2021-06-29 08:33:40|3629.1|3617.1|3627.6|3615.6|3629.1|3617.1|3627.6|3615.6|0
1624955630000|2021-06-29 08:33:50|3628|3616|3628|3616|3628.1|3616.1|3627.6|3615.6|0
1624955640000|2021-06-29 08:34:00|3628.1|3616.1|3628.1|3616.1|3628.1|3616.1|3628.1|3616.1|0
1624955660000|2021-06-29 08:34:20|3628.6|3616.6|3628.6|3616.6|3629.1|3617.1|3628.6|3616.6|0
1624955670000|2021-06-29 08:34:30|3628.1|3616.1|3624.1|3612.1|3628.6|3616.6|3624.1|3612.1|1
1624955680000|2021-06-29 08:34:40|3624.2|3612.2|3627.1|3615.1|3627.1|3615.1|3624.2|3612.2|1
1624955690000|2021-06-29 08:34:50|3626.3|3614.3|3626.6|3614.6|3627.6|3615.6|3626.1|3614.1|0
1624955700000|2021-06-29 08:35:00|3626.2|3614.2|3625.2|3613.2|3626.2|3614.2|3624.7|3612.7|0
1624955720000|2021-06-29 08:35:20|3625.6|3613.6|3624.7|3612.7|3625.6|3613.6|3624.2|3612.2|0
1624955740000|2021-06-29 08:35:40|3625.2|3613.2|3624.2|3612.2|3625.2|3613.2|3624.2|3612.2|0
1624955750000|2021-06-29 08:35:50|3623.4|3611.4|3623.5|3611.5|3623.5|3611.5|3623.4|3611.4|9
1624955760000|2021-06-29 08:36:00|3624|3612|3623.4|3611.4|3624|3612|3623|3611|3
1624955770000|2021-06-29 08:36:10|3623.8|3611.8|3623.4|3611.4|3623.8|3611.8|3623.4|3611.4|1
1624955780000|2021-06-29 08:36:20|3623.3|3611.3|3620.9|3608.9|3623.8|3611.8|3620.9|3608.9|7
1624955790000|2021-06-29 08:36:30|3621.3|3609.3|3621|3609|3623.4|3611.4|3620.9|3608.9|0
1624955800000|2021-06-29 08:36:40|3621.8|3609.8|3621|3609|3621.8|3609.8|3621|3609|0
1624955810000|2021-06-29 08:36:50|3621.4|3609.4|3621|3609|3621.4|3609.4|3620.5|3608.5|0
1624955820000|2021-06-29 08:37:00|3621.8|3609.8|3621|3609|3621.8|3609.8|3621|3609|0
1624955830000|2021-06-29 08:37:10|3621.1|3609.1|3621|3609|3621.4|3609.4|3621|3609|0
1624955840000|2021-06-29 08:37:20|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|0
1624955850000|2021-06-29 08:37:30|3622.4|3610.4|3619|3607|3622.4|3610.4|3617.9|3605.9|0
1624955860000|2021-06-29 08:37:40|3618.6|3606.6|3619.5|3607.5|3619.5|3607.5|3618.6|3606.6|0
1624955880000|2021-06-29 08:38:00|3620|3608|3619|3607|3620|3608|3619|3607|0
1624955890000|2021-06-29 08:38:10|3618.9|3606.9|3618.9|3606.9|3618.9|3606.9|3618.9|3606.9|0
1624955900000|2021-06-29 08:38:20|3618.4|3606.4|3618.9|3606.9|3618.9|3606.9|3618.4|3606.4|0
1624955910000|2021-06-29 08:38:30|3618.5|3606.5|3618.5|3606.5|3619|3607|3618.5|3606.5|0
1624955920000|2021-06-29 08:38:40|3618.4|3606.4|3618.5|3606.5|3618.5|3606.5|3617.5|3605.5|0
1624955930000|2021-06-29 08:38:50|3618.4|3606.4|3618.5|3606.5|3618.5|3606.5|3618.4|3606.4|0
1624955940000|2021-06-29 08:39:00|3619.2|3607.2|3619|3607|3619.2|3607.2|3619|3607|0
1624955950000|2021-06-29 08:39:10|3619.6|3607.6|3619.6|3607.6|3619.6|3607.6|3619.6|3607.6|0
1624955960000|2021-06-29 08:39:20|3619|3607|3619|3607|3619|3607|3618.4|3606.4|0
1624955970000|2021-06-29 08:39:30|3618.1|3606.1|3619.1|3607.1|3619.1|3607.1|3618.1|3606.1|0
1624955980000|2021-06-29 08:39:40|3619|3607|3617.8|3605.8|3619|3607|3617.8|3605.8|1
1624955990000|2021-06-29 08:39:50|3617.9|3605.9|3618|3606|3618|3606|3617.9|3605.9|0
1624956000000|2021-06-29 08:40:00|3617.9|3605.9|3619.2|3607.2|3619.5|3607.5|3617.9|3605.9|0
1624956010000|2021-06-29 08:40:10|3619.1|3607.1|3620.8|3608.8|3620.8|3608.8|3619.1|3607.1|1
1624956030000|2021-06-29 08:40:30|3621.9|3609.9|3621.3|3609.3|3621.9|3609.9|3621.3|3609.3|0
1624956040000|2021-06-29 08:40:40|3621.7|3609.7|3621.2|3609.2|3621.7|3609.7|3619.8|3607.8|0
1624956050000|2021-06-29 08:40:50|3620.8|3608.8|3618.8|3606.8|3620.8|3608.8|3618.8|3606.8|3
1624956060000|2021-06-29 08:41:00|3619.3|3607.3|3617.5|3605.5|3619.3|3607.3|3616.7|3604.7|2
1624956070000|2021-06-29 08:41:10|3617.2|3605.2|3619.2|3607.2|3619.2|3607.2|3617.2|3605.2|0
1624956080000|2021-06-29 08:41:20|3618.7|3606.7|3619.2|3607.2|3619.2|3607.2|3618.7|3606.7|0
1624956090000|2021-06-29 08:41:30|3619.6|3607.6|3621.2|3609.2|3621.2|3609.2|3619.6|3607.6|0
1624956100000|2021-06-29 08:41:40|3620.7|3608.7|3621.2|3609.2|3621.2|3609.2|3620.7|3608.7|0
1624956110000|2021-06-29 08:41:50|3621.1|3609.1|3622.1|3610.1|3622.1|3610.1|3621.1|3609.1|0
1624956120000|2021-06-29 08:42:00|3622.6|3610.6|3622.6|3610.6|3622.6|3610.6|3622.6|3610.6|0
1624956140000|2021-06-29 08:42:20|3623.1|3611.1|3624.1|3612.1|3624.1|3612.1|3623.1|3611.1|0
1624956150000|2021-06-29 08:42:30|3624.6|3612.6|3625.6|3613.6|3626.1|3614.1|3624.6|3612.6|2
1624956160000|2021-06-29 08:42:40|3625.1|3613.1|3625.1|3613.1|3625.1|3613.1|3624.6|3612.6|0
1624956170000|2021-06-29 08:42:50|3625.6|3613.6|3625.1|3613.1|3625.6|3613.6|3624.6|3612.6|0
1624956180000|2021-06-29 08:43:00|3624.6|3612.6|3624.2|3612.2|3624.6|3612.6|3624.2|3612.2|0
1624956190000|2021-06-29 08:43:10|3624.1|3612.1|3624.6|3612.6|3624.6|3612.6|3624.1|3612.1|0
1624956200000|2021-06-29 08:43:20|3624.1|3612.1|3624.6|3612.6|3624.6|3612.6|3623.7|3611.7|0
1624956220000|2021-06-29 08:43:40|3625.1|3613.1|3626.6|3614.6|3626.6|3614.6|3625.1|3613.1|0
1624956230000|2021-06-29 08:43:50|3625.6|3613.6|3626.1|3614.1|3626.1|3614.1|3625.6|3613.6|0
1624956240000|2021-06-29 08:44:00|3625.7|3613.7|3625.7|3613.7|3626.1|3614.1|3625.6|3613.6|0
1624956250000|2021-06-29 08:44:10|3625.6|3613.6|3625.1|3613.1|3625.6|3613.6|3625.1|3613.1|0
1624956260000|2021-06-29 08:44:20|3624.6|3612.6|3625.1|3613.1|3625.1|3613.1|3624.6|3612.6|0
1624956270000|2021-06-29 08:44:30|3624.7|3612.7|3624.8|3612.8|3625.2|3613.2|3624.2|3612.2|0
1624956280000|2021-06-29 08:44:40|3624.7|3612.7|3624.2|3612.2|3624.7|3612.7|3624.2|3612.2|0
1624956290000|2021-06-29 08:44:50|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|0
1624956300000|2021-06-29 08:45:00|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|0
1624956310000|2021-06-29 08:45:10|3624.8|3612.8|3624.7|3612.7|3624.8|3612.8|3624.7|3612.7|0
1624956320000|2021-06-29 08:45:20|3624.3|3612.3|3624.2|3612.2|3624.3|3612.3|3624.2|3612.2|0
1624956330000|2021-06-29 08:45:30|3624.7|3612.7|3625.7|3613.7|3625.7|3613.7|3624.7|3612.7|0
1624956350000|2021-06-29 08:45:50|3626.2|3614.2|3626.2|3614.2|3626.7|3614.7|3626.2|3614.2|0
1624956360000|2021-06-29 08:46:00|3627.2|3615.2|3626.7|3614.7|3627.2|3615.2|3626.7|3614.7|0
1624956370000|2021-06-29 08:46:10|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|3625.2|3613.2|0
1624956380000|2021-06-29 08:46:20|3626.7|3614.7|3626.6|3614.6|3627.2|3615.2|3626.1|3614.1|0
1624956400000|2021-06-29 08:46:40|3627.2|3615.2|3628.9|3616.9|3628.9|3616.9|3627.2|3615.2|0
1624956410000|2021-06-29 08:46:50|3629.3|3617.3|3626.2|3614.2|3629.3|3617.3|3626.2|3614.2|0
1624956420000|2021-06-29 08:47:00|3626.6|3614.6|3626.2|3614.2|3626.7|3614.7|3626.2|3614.2|0
1624956460000|2021-06-29 08:47:40|3625.8|3613.8|3625.7|3613.7|3625.8|3613.8|3625.3|3613.3|4
1624956470000|2021-06-29 08:47:50|3625.2|3613.2|3625.7|3613.7|3625.7|3613.7|3625.2|3613.2|0
1624956490000|2021-06-29 08:48:10|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|0
1624956500000|2021-06-29 08:48:20|3624.8|3612.8|3624.8|3612.8|3624.8|3612.8|3624.8|3612.8|0
1624956510000|2021-06-29 08:48:30|3624.7|3612.7|3624.2|3612.2|3624.7|3612.7|3624.2|3612.2|1
1624956540000|2021-06-29 08:49:00|3625|3613|3627.1|3615.1|3627.1|3615.1|3625|3613|0
1624956550000|2021-06-29 08:49:10|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|3627.2|3615.2|0
1624956560000|2021-06-29 08:49:20|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|0
1624956570000|2021-06-29 08:49:30|3627.8|3615.8|3627.8|3615.8|3628.2|3616.2|3627.8|3615.8|0
1624956600000|2021-06-29 08:50:00|3627.9|3615.9|3629.1|3617.1|3629.4|3617.4|3626.2|3606.2|4
1624956610000|2021-06-29 08:50:10|3629.4|3617.4|3630.4|3618.4|3630.4|3618.4|3629.1|3617.1|2
1624956620000|2021-06-29 08:50:20|3630.5|3618.5|3631.1|3619.1|3631.6|3619.6|3630.5|3618.5|12
1624956630000|2021-06-29 08:50:30|3631.6|3619.6|3630.8|3618.8|3631.6|3619.6|3630.8|3618.8|1
1624956640000|2021-06-29 08:50:40|3631.4|3619.4|3628.3|3616.3|3631.4|3619.4|3628.3|3616.3|1
1624956650000|2021-06-29 08:50:50|3628.7|3616.7|3628.3|3616.3|3628.7|3616.7|3628.3|3616.3|0
1624956660000|2021-06-29 08:51:00|3628.7|3616.7|3628.3|3616.3|3628.8|3616.8|3628.3|3616.3|0
1624956670000|2021-06-29 08:51:10|3628.7|3616.7|3627.8|3615.8|3628.7|3616.7|3627.8|3615.8|0
1624956680000|2021-06-29 08:51:20|3628.2|3616.2|3627.3|3615.3|3628.2|3616.2|3627.3|3615.3|0
1624956700000|2021-06-29 08:51:40|3629.2|3617.2|3629.9|3617.9|3629.9|3617.9|3629.2|3617.2|0
1624956710000|2021-06-29 08:51:50|3629.4|3617.4|3628.5|3616.5|3629.4|3617.4|3628.5|3616.5|7
1624956720000|2021-06-29 08:52:00|3628|3616|3627.9|3615.9|3628.8|3616.8|3627.9|3615.9|1
1624956730000|2021-06-29 08:52:10|3627.5|3615.5|3627.5|3615.5|3627.9|3615.9|3627.5|3615.5|1
1624956740000|2021-06-29 08:52:20|3628|3616|3628|3616|3628|3616|3628|3616|0
1624956760000|2021-06-29 08:52:40|3627.2|3615.2|3626.4|3614.4|3627.2|3615.2|3626.4|3614.4|0
1624956780000|2021-06-29 08:53:00|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|1
1624956790000|2021-06-29 08:53:10|3626.7|3614.7|3624.8|3612.8|3626.7|3614.7|3624.8|3612.8|10
1624956800000|2021-06-29 08:53:20|||||||||1
1624956810000|2021-06-29 08:53:30|3624.2|3612.2|3624.2|3612.2|3624.7|3612.7|3624.2|3612.2|0
1624956840000|2021-06-29 08:54:00|3624|3612|3624|3612|3624|3612|3624|3612|11
1624956850000|2021-06-29 08:54:10|3623.6|3611.6|3623.6|3611.6|3623.6|3611.6|3623.6|3611.6|8
1624956860000|2021-06-29 08:54:20|3623|3611|3622|3610|3623|3611|3622|3610|7
1624956870000|2021-06-29 08:54:30|3622.2|3610.2|3621.8|3609.8|3622.3|3610.3|3621.8|3609.8|7
1624956880000|2021-06-29 08:54:40|3621.3|3609.3|3621.3|3609.3|3621.4|3609.4|3621.3|3609.3|4
1624956890000|2021-06-29 08:54:50|3621.4|3609.4|3621.9|3609.9|3622.4|3610.4|3621.4|3609.4|0
1624956900000|2021-06-29 08:55:00|3622.4|3610.4|3621.9|3609.9|3622.4|3610.4|3621.4|3609.4|0
1624956910000|2021-06-29 08:55:10|3622.3|3610.3|3622.4|3610.4|3622.4|3610.4|3622.3|3610.3|0
1624956920000|2021-06-29 08:55:20|3622.9|3610.9|3623.9|3611.9|3623.9|3611.9|3622.9|3610.9|0
1624956940000|2021-06-29 08:55:40|3625.2|3613.2|3625.4|3613.4|3625.4|3613.4|3624.3|3612.3|0
1624956950000|2021-06-29 08:55:50|3624.8|3612.8|3624.9|3612.9|3624.9|3612.9|3623.9|3611.9|0
1624956960000|2021-06-29 08:56:00|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|0
1624956980000|2021-06-29 08:56:20|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|0
1624956990000|2021-06-29 08:56:30|3625.8|3613.8|3625.8|3613.8|3625.8|3613.8|3625.3|3613.3|0
1624957000000|2021-06-29 08:56:40|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|2
1624957010000|2021-06-29 08:56:50|3625.5|3613.5|3625.5|3613.5|3625.5|3613.5|3625.5|3613.5|2
1624957020000|2021-06-29 08:57:00|3625.9|3613.9|3626.9|3614.9|3626.9|3614.9|3625.9|3613.9|0
1624957030000|2021-06-29 08:57:10|3627|3615|3628|3616|3628|3616|3627|3615|0
1624957040000|2021-06-29 08:57:20|3628.5|3616.5|3628.5|3616.5|3628.5|3616.5|3628.5|3616.5|0
1624957050000|2021-06-29 08:57:30|3629|3617|3630|3618|3630|3618|3629|3617|0
1624957060000|2021-06-29 08:57:40|3630.7|3618.7|3630.2|3618.2|3630.7|3618.7|3630.2|3618.2|0
1624957070000|2021-06-29 08:57:50|3630.1|3618.1|3629.6|3617.6|3630.5|3618.5|3629.6|3617.6|0
1624957080000|2021-06-29 08:58:00|3629.5|3617.5|3629.1|3617.1|3629.5|3617.5|3629.1|3617.1|0
1624957090000|2021-06-29 08:58:10|3628.3|3616.3|3629.5|3617.5|3629.5|3617.5|3628.3|3616.3|0
1624957100000|2021-06-29 08:58:20|3629|3617|3630|3618|3630|3618|3628.6|3616.6|0
1624957110000|2021-06-29 08:58:30|3630.5|3618.5|3630.6|3618.6|3630.6|3618.6|3630.5|3618.5|0
1624957130000|2021-06-29 08:58:50|3630.7|3618.7|3630.7|3618.7|3630.7|3618.7|3630.7|3618.7|0
1624957140000|2021-06-29 08:59:00|3631.1|3619.1|3631.2|3619.2|3631.2|3619.2|3631.1|3619.1|0
1624957150000|2021-06-29 08:59:10|3630.5|3618.5|3627.9|3615.9|3630.5|3618.5|3627.9|3615.9|27
1624957160000|2021-06-29 08:59:20|3628.7|3616.7|3626.2|3614.2|3628.7|3616.7|3626.2|3614.2|3
1624957170000|2021-06-29 08:59:30|3625.7|3613.7|3625.7|3613.7|3625.7|3613.7|3625.2|3613.2|0
1624957180000|2021-06-29 08:59:40|3625.3|3613.3|3625.7|3613.7|3625.7|3613.7|3625.2|3613.2|0
1624957190000|2021-06-29 08:59:50|3626.2|3614.2|3625.7|3613.7|3626.2|3614.2|3625.7|3613.7|0
1624957200000|2021-06-29 09:00:00|3625.8|3613.8|3625|3613|3626.5|3614.5|3625|3613|1
1624957210000|2021-06-29 09:00:10|3625.4|3613.4|3625|3613|3626|3614|3623.4|3611.4|0
1624957220000|2021-06-29 09:00:20|3625.1|3613.1|3623.5|3611.5|3625.9|3613.9|3623.5|3611.5|0
1624957230000|2021-06-29 09:00:30|3623.6|3611.6|3623.6|3611.6|3623.6|3611.6|3623.6|3611.6|0
1624957240000|2021-06-29 09:00:40|3623.5|3611.5|3623.1|3611.1|3623.5|3611.5|3623.1|3611.1|2
1624957250000|2021-06-29 09:00:50|3622.6|3610.6|3620.2|3608.2|3622.6|3610.6|3620.2|3608.2|8
1624957260000|2021-06-29 09:01:00|||||||||2
1624957290000|2021-06-29 09:01:30|3620.6|3608.6|3620.7|3608.7|3620.7|3608.7|3620.6|3608.6|0
1624957300000|2021-06-29 09:01:40|3621.2|3609.2|3621.3|3609.3|3621.9|3609.9|3621.2|3609.2|0
1624957310000|2021-06-29 09:01:50|3621.4|3609.4|3621.3|3609.3|3621.4|3609.4|3621.3|3609.3|0
1624957320000|2021-06-29 09:02:00|3621.4|3609.4|3620.8|3608.8|3621.4|3609.4|3620.8|3608.8|0
1624957360000|2021-06-29 09:02:40|3620.7|3608.7|3620.2|3608.2|3620.7|3608.7|3620.2|3608.2|0
1624957370000|2021-06-29 09:02:50|3620|3608|3620|3608|3620|3608|3620|3608|4
1624957380000|2021-06-29 09:03:00|||||||||3
1624957390000|2021-06-29 09:03:10|3619.2|3607.2|3618.6|3606.6|3619.2|3607.2|3618.6|3606.6|1
1624957400000|2021-06-29 09:03:20|3618.2|3606.2|3616.2|3604.2|3618.5|3606.5|3616.2|3604.2|10
1624957420000|2021-06-29 09:03:40|3616.1|3604.1|3615.6|3603.6|3616.1|3604.1|3615.6|3603.6|0
1624957440000|2021-06-29 09:04:00|3615.4|3603.4|3615|3603|3615.5|3603.5|3615|3603|2
1624957450000|2021-06-29 09:04:10|3614.1|3602.1|3614.2|3602.2|3614.2|3602.2|3613.6|3601.6|10
1624957460000|2021-06-29 09:04:20|3614.1|3602.1|3613.6|3601.6|3614.1|3602.1|3613.6|3601.6|0
1624957470000|2021-06-29 09:04:30|3614|3602|3614.5|3602.5|3614.5|3602.5|3614|3602|0
1624957480000|2021-06-29 09:04:40|3615.1|3603.1|3616.6|3604.6|3616.6|3604.6|3615.1|3603.1|0
1624957490000|2021-06-29 09:04:50|3615.1|3603.1|3614.6|3602.6|3615.1|3603.1|3614.6|3602.6|0
1624957500000|2021-06-29 09:05:00|3614.5|3602.5|3613.4|3601.4|3614.5|3602.5|3613.4|3601.4|1
1624957510000|2021-06-29 09:05:10|3613.6|3601.6|3615.1|3603.1|3615.1|3603.1|3613.6|3601.6|0
1624957520000|2021-06-29 09:05:20|3614.5|3602.5|3615.1|3603.1|3615.1|3603.1|3614.5|3602.5|0
1624957530000|2021-06-29 09:05:30|3614.7|3602.7|3614.6|3602.6|3614.7|3602.7|3614.6|3602.6|0
1624957540000|2021-06-29 09:05:40|3614.5|3602.5|3614.5|3602.5|3614.5|3602.5|3614.5|3602.5|0
1624957550000|2021-06-29 09:05:50|3614.1|3602.1|3614.6|3602.6|3614.6|3602.6|3614.1|3602.1|0
1624957560000|2021-06-29 09:06:00|3614.5|3602.5|3616.1|3604.1|3616.6|3604.6|3614.5|3602.5|0
1624957570000|2021-06-29 09:06:10|3616.5|3604.5|3616.1|3604.1|3616.5|3604.5|3616.1|3604.1|0
1624957580000|2021-06-29 09:06:20|3615.7|3603.7|3616.2|3604.2|3616.2|3604.2|3615.7|3603.7|0
1624957590000|2021-06-29 09:06:30|3615.4|3603.4|3616.2|3604.2|3616.7|3604.7|3615.2|3603.2|0
1624957600000|2021-06-29 09:06:40|3615.8|3603.8|3613.6|3601.6|3616.2|3604.2|3613.6|3601.6|0
1624957610000|2021-06-29 09:06:50|3613.5|3601.5|3613.5|3601.5|3613.5|3601.5|3613.1|3601.1|0
1624957630000|2021-06-29 09:07:10|3613.1|3601.1|3612.1|3600.1|3613.1|3601.1|3612.1|3600.1|4
1624957640000|2021-06-29 09:07:20|3611.4|3599.4|3609.8|3597.8|3611.4|3599.4|3609.8|3597.8|15
1624957650000|2021-06-29 09:07:30|3609.3|3597.3|3608.2|3596.2|3609.3|3597.3|3607.9|3595.9|41
1624957660000|2021-06-29 09:07:40|3608.3|3596.3|3608.3|3596.3|3608.3|3596.3|3608.3|3596.3|2
1624957670000|2021-06-29 09:07:50|3607.8|3595.8|3608.3|3596.3|3608.3|3596.3|3607.8|3595.8|0
1624957680000|2021-06-29 09:08:00|3607.9|3595.9|3608.9|3596.9|3608.9|3596.9|3607.9|3595.9|0
1624957690000|2021-06-29 09:08:10|3609|3597|3610.2|3598.2|3610.2|3598.2|3609|3597|0
1624957700000|2021-06-29 09:08:20|3610.6|3598.6|3611|3599|3611|3599|3610.1|3598.1|0
1624957710000|2021-06-29 09:08:30|3611.2|3599.2|3611.6|3599.6|3611.6|3599.6|3611|3599|0
1624957720000|2021-06-29 09:08:40|3611.5|3599.5|3612.1|3600.1|3612.1|3600.1|3611.5|3599.5|0
1624957730000|2021-06-29 09:08:50|3611.6|3599.6|3611.6|3599.6|3611.7|3599.7|3611.6|3599.6|0
1624957740000|2021-06-29 09:09:00|3611.7|3599.7|3613.5|3601.5|3613.6|3601.6|3611.7|3599.7|0
1624957750000|2021-06-29 09:09:10|3612.7|3600.7|3612.7|3600.7|3612.7|3600.7|3612.3|3600.3|0
1624957760000|2021-06-29 09:09:20|3614.6|3602.6|3616.7|3604.7|3616.7|3604.7|3614.6|3602.6|0
1624957770000|2021-06-29 09:09:30|3617.2|3605.2|3617.7|3605.7|3617.7|3605.7|3616.7|3604.7|0
1624957780000|2021-06-29 09:09:40|3617.2|3605.2|3622.2|3610.2|3622.2|3610.2|3617.2|3605.2|0
1624957790000|2021-06-29 09:09:50|3621.8|3609.8|3620.7|3608.7|3621.8|3609.8|3620.7|3608.7|0
1624957800000|2021-06-29 09:10:00|3619.9|3607.9|3619.6|3607.6|3619.9|3607.9|3618.7|3606.7|0
1624957810000|2021-06-29 09:10:10|3619.7|3607.7|3619.2|3607.2|3619.7|3607.7|3618.2|3606.2|2
1624957820000|2021-06-29 09:10:20|3619.4|3607.4|3624.7|3612.7|3625.2|3613.2|3619.4|3607.4|0
1624957830000|2021-06-29 09:10:30|3625.2|3613.2|3624.7|3612.7|3626.2|3614.2|3624.7|3612.7|0
1624957840000|2021-06-29 09:10:40|3626.7|3614.7|3627.2|3615.2|3627.7|3615.7|3626.7|3614.7|0
1624957850000|2021-06-29 09:10:50|3627.6|3615.6|3625.7|3613.7|3628.9|3615.6|3625.7|3612.7|0
1624957860000|2021-06-29 09:11:00|3626.1|3614.1|3624.7|3612.7|3626.1|3614.1|3624.7|3612.7|0
1624957870000|2021-06-29 09:11:10|3624.2|3612.2|3624.8|3612.8|3625.2|3613.2|3624.2|3612.2|0
1624957880000|2021-06-29 09:11:20|3625.2|3613.2|3625.1|3613.1|3625.2|3613.2|3624.8|3612.8|0
1624957890000|2021-06-29 09:11:30|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|3625.2|3613.2|0
1624957900000|2021-06-29 09:11:40|3625.4|3613.4|3627.7|3615.7|3627.7|3615.7|3625.4|3613.4|0
1624957910000|2021-06-29 09:11:50|3628.1|3616.1|3628.7|3616.7|3629.1|3617.1|3627.7|3615.7|0
1624957920000|2021-06-29 09:12:00|3629.1|3617.1|3628.7|3616.7|3629.2|3617.2|3628.7|3616.7|0
1624957930000|2021-06-29 09:12:10|3628.3|3616.3|3627.2|3615.2|3628.3|3616.3|3627.2|3615.2|0
1624957940000|2021-06-29 09:12:20|3627.7|3615.7|3627.2|3615.2|3627.7|3615.7|3627.2|3615.2|0
1624957950000|2021-06-29 09:12:30|3626.6|3614.6|3626.6|3614.6|3626.6|3614.6|3626.6|3614.6|0
1624957960000|2021-06-29 09:12:40|3626.2|3614.2|3628.7|3616.7|3629.7|3616.7|3626.1|3613.7|0
1624957970000|2021-06-29 09:12:50|3628.2|3616.2|3628.7|3616.7|3628.7|3616.7|3628.2|3616.2|0
1624957980000|2021-06-29 09:13:00|3627.7|3615.7|3626.7|3614.7|3627.7|3615.7|3626.7|3614.7|0
1624957990000|2021-06-29 09:13:10|3627.7|3615.7|3628.1|3616.1|3628.1|3616.1|3627.7|3615.7|0
1624958000000|2021-06-29 09:13:20|3627.3|3615.3|3628.1|3616.1|3628.1|3616.1|3627.1|3615.1|0
1624958010000|2021-06-29 09:13:30|3627.3|3615.3|3627.1|3615.1|3627.6|3615.6|3627.1|3615.1|0
1624958020000|2021-06-29 09:13:40|3627.5|3615.5|3627.6|3615.6|3627.6|3615.6|3627.1|3615.1|0
1624958060000|2021-06-29 09:14:20|3627.2|3615.2|3627.1|3615.1|3628.1|3616.1|3627.1|3615.1|0
1624958070000|2021-06-29 09:14:30|3627.5|3615.5|3627.1|3615.1|3627.6|3615.6|3627.1|3615.1|0
1624958080000|2021-06-29 09:14:40|3627.6|3615.6|3628.1|3616.1|3628.1|3616.1|3627.6|3615.6|0
1624958090000|2021-06-29 09:14:50|3627.7|3615.7|3627.5|3615.5|3627.7|3615.7|3627.5|3615.5|0
1624958100000|2021-06-29 09:15:00|3627.1|3615.1|3626.3|3614.3|3627.1|3615.1|3626.3|3614.3|0
1624958110000|2021-06-29 09:15:10|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|0
1624958120000|2021-06-29 09:15:20|3627.2|3615.2|3626.3|3614.3|3627.2|3615.2|3626.3|3614.3|0
1624958160000|2021-06-29 09:16:00|3625.8|3613.8|3625.8|3613.8|3625.8|3613.8|3625|3613|2
1624958170000|2021-06-29 09:16:10|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|0
1624958190000|2021-06-29 09:16:30|3626.8|3614.8|3626.9|3614.9|3626.9|3614.9|3626.8|3614.8|0
1624958200000|2021-06-29 09:16:40|3627|3615|3627.6|3615.6|3627.6|3615.6|3627|3615|0
1624958210000|2021-06-29 09:16:50|3627.5|3615.5|3627.5|3615.5|3627.5|3615.5|3627.5|3615.5|0
1624958220000|2021-06-29 09:17:00|3627.6|3615.6|3628.1|3616.1|3628.1|3616.1|3627.6|3615.6|0
1624958230000|2021-06-29 09:17:10|3628|3616|3628.6|3616.6|3628.6|3616.6|3628|3616|0
1624958240000|2021-06-29 09:17:20|3629|3617|3629.6|3617.6|3629.6|3617.6|3629|3617|0
1624958250000|2021-06-29 09:17:30|3630.1|3618.1|3631.8|3619.8|3631.8|3619.8|3630.1|3618.1|0
1624958260000|2021-06-29 09:17:40|3632.3|3620.3|3634.8|3622.8|3635.3|3623.3|3632.3|3620.3|4
1624958270000|2021-06-29 09:17:50|3635.3|3623.3|3634.6|3622.6|3635.3|3623.3|3634.5|3622.5|0
1624958280000|2021-06-29 09:18:00|3634.7|3622.7|3634.6|3622.6|3634.7|3622.7|3634.6|3622.6|0
1624958290000|2021-06-29 09:18:10|3634.7|3622.7|3634.7|3622.7|3634.8|3622.8|3634.7|3622.7|0
1624958300000|2021-06-29 09:18:20|3634.5|3622.5|3635.2|3623.2|3635.2|3623.2|3634.5|3622.5|0
1624958310000|2021-06-29 09:18:30|3635.1|3623.1|3635.1|3623.1|3635.1|3623.1|3635|3623|0
1624958320000|2021-06-29 09:18:40|3635.2|3623.2|3635.2|3623.2|3635.2|3623.2|3635.2|3623.2|0
1624958330000|2021-06-29 09:18:50|3635.7|3623.7|3638.3|3626.3|3638.3|3626.3|3635.7|3623.7|2
1624958340000|2021-06-29 09:19:00|3638.2|3626.2|3638.1|3626.1|3638.2|3626.2|3638.1|3626.1|0
1624958350000|2021-06-29 09:19:10|3638.2|3626.2|3638.2|3626.2|3638.2|3626.2|3638.1|3626.1|0
1624958360000|2021-06-29 09:19:20|3637.8|3625.8|3634.2|3622.2|3637.8|3625.8|3634.2|3622.2|1
1624958370000|2021-06-29 09:19:30|3634.8|3622.8|3634.7|3622.7|3634.8|3622.8|3634.6|3622.6|0
1624958380000|2021-06-29 09:19:40|3634.8|3622.8|3634.7|3622.7|3634.8|3622.8|3634.7|3622.7|0
1624958400000|2021-06-29 09:20:00|3635.3|3623.3|3635.2|3623.2|3635.3|3623.3|3635.2|3623.2|0
1624958410000|2021-06-29 09:20:10|3635|3623|3630.8|3618.8|3635|3623|3630.8|3618.8|2
1624958420000|2021-06-29 09:20:20|3631.8|3619.8|3632.3|3620.3|3632.3|3620.3|3631.8|3619.8|1
1624958430000|2021-06-29 09:20:30|3632.4|3620.4|3632.3|3620.3|3632.4|3620.4|3631.8|3619.8|3
1624958440000|2021-06-29 09:20:40|3631.8|3619.8|3631.8|3619.8|3631.8|3619.8|3631.8|3619.8|0
1624958450000|2021-06-29 09:20:50|3631.7|3619.7|3628.4|3616.4|3632.1|3620.1|3628|3616|4
1624958460000|2021-06-29 09:21:00|3627.9|3615.9|3628.9|3616.9|3628.9|3616.9|3627.9|3615.9|0
1624958470000|2021-06-29 09:21:10|3628.5|3616.5|3628.9|3616.9|3628.9|3616.9|3628.5|3616.5|0
1624958480000|2021-06-29 09:21:20|3629.3|3617.3|3629.4|3617.4|3629.4|3617.4|3629.3|3617.3|0
1624958490000|2021-06-29 09:21:30|3629.9|3617.9|3630.9|3618.9|3630.9|3618.9|3629.9|3617.9|0
1624958510000|2021-06-29 09:21:50|3631.4|3619.4|3631.9|3619.9|3632.4|3620.4|3631.4|3619.4|0
1624958520000|2021-06-29 09:22:00|3631.4|3619.4|3631.4|3619.4|3631.4|3619.4|3631.4|3619.4|0
1624958540000|2021-06-29 09:22:20|3631.9|3619.9|3630.9|3618.9|3631.9|3619.9|3630.9|3618.9|0
1624958550000|2021-06-29 09:22:30|3630.5|3618.5|3630.4|3618.4|3630.5|3618.5|3629.9|3617.9|0
1624958560000|2021-06-29 09:22:40|3630|3618|3632.7|3620.7|3632.7|3620.7|3629.9|3617.9|6
1624958570000|2021-06-29 09:22:50|3632.2|3620.2|3632.2|3620.2|3632.2|3620.2|3632.2|3620.2|0
1624958580000|2021-06-29 09:23:00|3633.2|3621.2|3632.7|3620.7|3633.2|3621.2|3632.7|3620.7|0
1624958590000|2021-06-29 09:23:10|3633.1|3621.1|3633.8|3621.8|3633.8|3621.8|3633.1|3621.1|0
1624958600000|2021-06-29 09:23:20|3633.4|3621.4|3633.9|3621.9|3633.9|3621.9|3633.4|3621.4|1
1624958610000|2021-06-29 09:23:30|3633.4|3621.4|3633.4|3621.4|3633.4|3621.4|3633.4|3621.4|0
1624958650000|2021-06-29 09:24:10|3633.8|3621.8|3633.8|3621.8|3633.8|3621.8|3633.8|3621.8|0
1624958670000|2021-06-29 09:24:30|3633.7|3621.7|3632.3|3620.3|3633.7|3621.7|3632.3|3620.3|0
1624958690000|2021-06-29 09:24:50|3631.9|3619.9|3631.8|3619.8|3631.9|3619.9|3631.8|3619.8|0
1624958710000|2021-06-29 09:25:10|3631.3|3619.3|3630.8|3618.8|3631.3|3619.3|3630.8|3618.8|0
1624958720000|2021-06-29 09:25:20|3631.3|3619.3|3631.8|3619.8|3631.8|3619.8|3631.3|3619.3|0
1624958740000|2021-06-29 09:25:40|3632.4|3620.4|3633.3|3621.3|3633.8|3621.8|3632.4|3620.4|0
1624958760000|2021-06-29 09:26:00|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|0
1624958770000|2021-06-29 09:26:10|3632.3|3620.3|3631|3619|3632.3|3620.3|3631|3619|0
1624958780000|2021-06-29 09:26:20|3632.8|3620.8|3630.4|3618.4|3632.8|3620.8|3630.4|3618.4|0
1624958790000|2021-06-29 09:26:30|3630|3618|3631.5|3619.5|3631.5|3619.5|3630|3618|0
1624958800000|2021-06-29 09:26:40|3632|3620|3632|3620|3632|3620|3632|3620|0
1624958810000|2021-06-29 09:26:50|3632.4|3620.4|3632.4|3620.4|3632.5|3620.5|3632.4|3620.4|0
1624958820000|2021-06-29 09:27:00|3632.9|3620.9|3634.4|3622.4|3634.4|3622.4|3632.9|3620.9|0
1624958830000|2021-06-29 09:27:10|3634.9|3622.9|3634.9|3622.9|3635.4|3623.4|3634.9|3622.9|0
1624958850000|2021-06-29 09:27:30|3635.7|3623.7|3635.4|3623.4|3635.7|3623.7|3634.9|3622.9|0
1624958860000|2021-06-29 09:27:40|3635.9|3623.9|3636|3624|3636|3624|3635.9|3623.9|0
1624958870000|2021-06-29 09:27:50|3636.5|3624.5|3636|3624|3636.5|3624.5|3635.4|3623.4|0
1624958880000|2021-06-29 09:28:00|3636.6|3624.6|3638.2|3626.2|3638.3|3626.3|3636.6|3624.6|6
1624958890000|2021-06-29 09:28:10|3637.2|3625.2|3638.2|3626.2|3638.8|3626.8|3637.2|3625.2|0
1624958900000|2021-06-29 09:28:20|3637.7|3625.7|3636.1|3624.1|3637.7|3625.7|3636.1|3624.1|3
1624958910000|2021-06-29 09:28:30|3636.6|3624.6|3637.1|3625.1|3637.1|3625.1|3636.6|3624.6|0
1624958920000|2021-06-29 09:28:40|3637.6|3625.6|3637.6|3625.6|3637.6|3625.6|3637.6|3625.6|0
1624958930000|2021-06-29 09:28:50|3637.1|3625.1|3637.1|3625.1|3637.1|3625.1|3637.1|3625.1|0
1624958940000|2021-06-29 09:29:00|3636.7|3624.7|3635.6|3623.6|3636.7|3624.7|3635.6|3623.6|0
1624958950000|2021-06-29 09:29:10|3636|3624|3638.7|3626.7|3639.4|3627.4|3636|3624|0
1624958960000|2021-06-29 09:29:20|3639.2|3627.2|3638.7|3626.7|3639.2|3627.2|3638.2|3626.2|0
1624958970000|2021-06-29 09:29:30|3639.2|3627.2|3638.7|3626.7|3639.7|3627.7|3638.7|3626.7|0
1624958980000|2021-06-29 09:29:40|3639.1|3627.1|3638.7|3626.7|3639.1|3627.1|3638.7|3626.7|0
1624959000000|2021-06-29 09:30:00|3639.1|3627.1|3638.5|3626.5|3639.1|3627.1|3638.1|3626.1|2
1624959010000|2021-06-29 09:30:10|3638.6|3626.6|3638.5|3626.5|3638.6|3626.6|3637.1|3625.1|0
1624959020000|2021-06-29 09:30:20|3638.6|3626.6|3638.3|3626.3|3639.1|3627.1|3638.3|3626.3|3
1624959030000|2021-06-29 09:30:30|3638.7|3626.7|3638.3|3626.3|3638.7|3626.7|3638.3|3626.3|0
1624959040000|2021-06-29 09:30:40|3639.1|3627.1|3637.8|3625.8|3639.1|3627.1|3637.8|3625.8|0
1624959050000|2021-06-29 09:30:50|3636.8|3624.8|3636.8|3624.8|3636.8|3624.8|3636.8|3624.8|0
1624959060000|2021-06-29 09:31:00|3637.2|3625.2|3637.3|3625.3|3637.3|3625.3|3637.2|3625.2|0
1624959070000|2021-06-29 09:31:10|3638.7|3626.7|3635.8|3623.8|3638.7|3626.7|3635.8|3623.8|0
1624959080000|2021-06-29 09:31:20|3635.4|3623.4|3635.3|3623.3|3635.4|3623.4|3635.3|3623.3|0
1624959090000|2021-06-29 09:31:30|3635.8|3623.8|3636.8|3624.8|3636.8|3624.8|3635.8|3623.8|0
1624959100000|2021-06-29 09:31:40|3635.3|3623.3|3637.6|3625.6|3637.6|3625.6|3635.3|3623.3|13
1624959110000|2021-06-29 09:31:50|3638|3626|3638|3626|3640.5|3626.9|3637|3624.5|2
1624959120000|2021-06-29 09:32:00|3638.5|3626.5|3639.4|3627.4|3639.8|3627.8|3638|3626|11
1624959130000|2021-06-29 09:32:10|3639|3627|3638.6|3626.6|3639.4|3627.4|3638.6|3626.6|8
1624959140000|2021-06-29 09:32:20|3637|3625|3635.6|3623.6|3637|3625|3635.6|3623.6|46
1624959150000|2021-06-29 09:32:30|3634.6|3622.6|3635.6|3623.6|3635.6|3623.6|3634.6|3622.6|5
1624959160000|2021-06-29 09:32:40|3636.1|3624.1|3638|3626|3638|3626|3636.1|3624.1|7
1624959170000|2021-06-29 09:32:50|3638.4|3626.4|3638.6|3626.6|3638.7|3626.7|3637.6|3625.6|10
1624959180000|2021-06-29 09:33:00|3639|3627|3639.6|3627.6|3640.1|3628.1|3638.6|3626.6|11
1624959190000|2021-06-29 09:33:10|3640|3628|3639.6|3627.6|3640.1|3628.1|3639.1|3627.1|0
1624959200000|2021-06-29 09:33:20|3640.4|3628.4|3640.8|3628.8|3640.8|3628.8|3639.4|3627.4|10
1624959210000|2021-06-29 09:33:30|3640.3|3628.3|3640.9|3628.9|3640.9|3628.9|3639.9|3627.9|0
1624959220000|2021-06-29 09:33:40|3641.3|3629.3|3641.9|3629.9|3641.9|3629.9|3641.3|3629.3|0
1624959230000|2021-06-29 09:33:50|3642.9|3630.9|3643.7|3631.7|3643.7|3631.7|3642.5|3630.5|10
1624959240000|2021-06-29 09:34:00|3644.1|3632.1|3645.1|3633.1|3645.1|3633.1|3644.1|3632.1|10
1624959250000|2021-06-29 09:34:10|3644.9|3632.9|3644.8|3632.8|3644.9|3632.9|3643.9|3631.9|8
1624959260000|2021-06-29 09:34:20|3644.4|3632.4|3644.2|3632.2|3644.4|3632.4|3644.2|3632.2|0
1624959270000|2021-06-29 09:34:30|3643.8|3631.8|3644.9|3632.9|3644.9|3632.9|3643.7|3631.7|10
1624959280000|2021-06-29 09:34:40|3644.8|3632.8|3644.3|3632.3|3644.8|3632.8|3644.3|3632.3|0
1624959290000|2021-06-29 09:34:50|3644.7|3632.7|3644.8|3632.8|3644.9|3632.9|3644.7|3632.7|0
1624959300000|2021-06-29 09:35:00|3644.9|3632.9|3644.9|3632.9|3644.9|3632.9|3644.9|3632.9|0
1624959320000|2021-06-29 09:35:20|3644.3|3632.3|3644.9|3632.9|3644.9|3632.9|3644.3|3632.3|0
1624959330000|2021-06-29 09:35:30|3644.8|3632.8|3644.8|3632.8|3644.8|3632.8|3644.8|3632.8|0
1624959340000|2021-06-29 09:35:40|3644.4|3632.4|3645.2|3633.2|3645.2|3633.2|3644.4|3632.4|0
1624959350000|2021-06-29 09:35:50|3645.6|3633.6|3645.8|3633.8|3646.3|3634.3|3645.3|3633.3|10
1624959360000|2021-06-29 09:36:00|3645.3|3633.3|3646.3|3634.3|3646.3|3634.3|3645.3|3633.3|0
1624959380000|2021-06-29 09:36:20|3647.6|3635.6|3648.1|3636.1|3648.1|3636.1|3647.6|3635.6|1
1624959390000|2021-06-29 09:36:30|3648.2|3636.2|3648.1|3636.1|3648.2|3636.2|3648.1|3636.1|6
1624959400000|2021-06-29 09:36:40|3648.2|3636.2|3648.1|3636.1|3648.2|3636.2|3648.1|3636.1|0
1624959410000|2021-06-29 09:36:50|3647.7|3635.7|3644.2|3632.2|3647.7|3635.7|3644.2|3632.2|5
1624959420000|2021-06-29 09:37:00|3643.6|3631.6|3644.5|3632.5|3644.5|3632.5|3643.6|3631.6|5
1624959430000|2021-06-29 09:37:10|3644|3632|3644.5|3632.5|3644.5|3632.5|3644|3632|0
1624959440000|2021-06-29 09:37:20|3644|3632|3644|3632|3644|3632|3644|3632|0
1624959450000|2021-06-29 09:37:30|3644.2|3632.2|3645.5|3633.5|3645.5|3633.5|3644.2|3632.2|8
1624959460000|2021-06-29 09:37:40|||||||||5
1624959470000|2021-06-29 09:37:50|3646|3634|3646.5|3634.5|3646.5|3634.5|3645.5|3633.5|0
1624959480000|2021-06-29 09:38:00|3647.5|3635.5|3648.5|3636.5|3648.5|3636.5|3647.5|3635.5|5
1624959490000|2021-06-29 09:38:10|3649.1|3637.1|3649.1|3637.1|3649.1|3637.1|3649.1|3637.1|0
1624959510000|2021-06-29 09:38:30|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|15
1624959520000|2021-06-29 09:38:40|3649.1|3637.1|3649.1|3637.1|3649.1|3637.1|3649.1|3637.1|5
1624959540000|2021-06-29 09:39:00|3649.2|3637.2|3650.5|3638.5|3650.5|3638.5|3649.2|3637.2|6
1624959550000|2021-06-29 09:39:10|3650|3638|3650|3638|3650|3638|3650|3638|5
1624959560000|2021-06-29 09:39:20|3650.5|3638.5|3650.6|3638.6|3650.6|3638.6|3650.5|3638.5|0
1624959570000|2021-06-29 09:39:30|3650.5|3638.5|3651.5|3639.5|3651.5|3639.5|3650.5|3638.5|15
1624959580000|2021-06-29 09:39:40|3652.9|3640.9|3652.8|3640.8|3653.8|3641.8|3652.8|3640.8|18
1624959590000|2021-06-29 09:39:50|3652.7|3640.7|3652.7|3640.7|3652.8|3640.8|3651.4|3639.4|1
1624959600000|2021-06-29 09:40:00|3653.2|3641.2|3652.8|3640.8|3653.2|3641.2|3652.8|3640.8|13
1624959610000|2021-06-29 09:40:10|3652.4|3640.4|3653.2|3641.2|3653.3|3641.3|3652.4|3640.4|0
1624959620000|2021-06-29 09:40:20|3652.7|3640.7|3652.8|3640.8|3652.8|3640.8|3652.3|3640.3|5
1624959630000|2021-06-29 09:40:30|3652.4|3640.4|3652.8|3640.8|3653.2|3641.2|3652.4|3640.4|5
1624959640000|2021-06-29 09:40:40|3652.4|3640.4|3652.2|3640.2|3652.8|3640.8|3652.2|3640.2|10
1624959650000|2021-06-29 09:40:50|3651.3|3639.3|3651.2|3639.2|3651.7|3639.7|3651.2|3639.2|2
1624959660000|2021-06-29 09:41:00|3651.8|3639.8|3653|3641|3653|3641|3651.6|3639.6|11
1624959670000|2021-06-29 09:41:10|||||||||11
1624959680000|2021-06-29 09:41:20|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|19
1624959690000|2021-06-29 09:41:30|||||||||16
1624959700000|2021-06-29 09:41:40|3653|3641|3654|3642|3654.1|3642.1|3653|3641|8
1624959710000|2021-06-29 09:41:50|3654.1|3642.1|3653.6|3641.6|3654.1|3642.1|3653.2|3641.2|19
1624959720000|2021-06-29 09:42:00|3654.4|3642.4|3654.2|3642.2|3654.4|3642.4|3654.1|3642.1|4
1624959730000|2021-06-29 09:42:10|3655.8|3643.8|3655.8|3643.8|3655.8|3643.8|3655.8|3643.8|6
1624959740000|2021-06-29 09:42:20|3655.9|3643.9|3656|3644|3656|3644|3655.8|3643.8|12
1624959750000|2021-06-29 09:42:30|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|3
1624959770000|2021-06-29 09:42:50|3656|3644|3656.5|3644.5|3656.5|3644.5|3656|3644|4
1624959780000|2021-06-29 09:43:00|3656.6|3644.6|3656.6|3644.6|3656.6|3644.6|3656.6|3644.6|0
1624959800000|2021-06-29 09:43:20|3656.8|3644.8|3656.8|3644.8|3656.8|3644.8|3656.8|3644.8|0
1624959810000|2021-06-29 09:43:30|3656.7|3644.7|3656.6|3644.6|3657.1|3645.1|3656.6|3644.6|12
1624959820000|2021-06-29 09:43:40|3656.7|3644.7|3657.2|3645.2|3657.6|3645.6|3656.7|3644.7|3
1624959830000|2021-06-29 09:43:50|3657.1|3645.1|3656.9|3644.9|3657.1|3645.1|3656.9|3644.9|0
1624959840000|2021-06-29 09:44:00|3657|3645|3657|3645|3657|3645|3657|3645|12
1624959850000|2021-06-29 09:44:10|3657.1|3645.1|3656|3644|3657.1|3645.1|3656|3644|0
1624959860000|2021-06-29 09:44:20|3656.1|3644.1|3656|3644|3656.1|3644.1|3656|3644|7
1624959870000|2021-06-29 09:44:30|3656.1|3644.1|3656.1|3644.1|3656.2|3644.2|3656.1|3644.1|4
1624959880000|2021-06-29 09:44:40|3656|3644|3655.9|3643.9|3656|3644|3655.9|3643.9|2
1624959890000|2021-06-29 09:44:50|3655.8|3643.8|3655.9|3643.9|3656|3644|3655.8|3643.8|1
1624959900000|2021-06-29 09:45:00|3655.8|3643.8|3653|3641|3655.8|3643.8|3653|3641|4
1624959910000|2021-06-29 09:45:10|3653.1|3641.1|3652.6|3640.6|3653.2|3641.2|3652.6|3640.6|6
1624959920000|2021-06-29 09:45:20|3653|3641|3652.6|3640.6|3653.1|3641.1|3652.6|3640.6|28
1624959930000|2021-06-29 09:45:30|3652.8|3640.8|3653.3|3641.3|3653.8|3641.8|3652.8|3640.8|6
1624959940000|2021-06-29 09:45:40|3653.4|3641.4|3656.1|3644.1|3656.1|3644.1|3653.3|3641.3|2
1624959950000|2021-06-29 09:45:50|3655.7|3643.7|3656.4|3644.4|3656.8|3644.8|3654.9|3642.9|0
1624959960000|2021-06-29 09:46:00|3656.8|3644.8|3657.8|3645.8|3657.8|3645.8|3656.8|3644.8|0
1624959970000|2021-06-29 09:46:10|3657.4|3645.4|3657.9|3645.9|3658|3646|3657.4|3645.4|0
1624959980000|2021-06-29 09:46:20|3658.4|3646.4|3657.8|3645.8|3658.4|3646.4|3657.8|3645.8|0
1624959990000|2021-06-29 09:46:30|3657.5|3645.5|3658|3646|3658|3646|3657.3|3645.3|1
1624960010000|2021-06-29 09:46:50|3657.6|3645.6|3656.4|3644.4|3657.6|3645.6|3656.4|3644.4|0
1624960020000|2021-06-29 09:47:00|3655.5|3643.5|3658|3646|3658|3646|3655.5|3643.5|0
1624960030000|2021-06-29 09:47:10|3657.9|3645.9|3657.9|3645.9|3657.9|3645.9|3657.9|3645.9|0
1624960040000|2021-06-29 09:47:20|3658.3|3646.3|3657.3|3645.3|3658.3|3646.3|3657.3|3645.3|0
1624960050000|2021-06-29 09:47:30|3656.9|3644.9|3656.7|3644.7|3656.9|3644.9|3656.2|3644.2|5
1624960070000|2021-06-29 09:47:50|3656.8|3644.8|3656.7|3644.7|3656.8|3644.8|3656.7|3644.7|0
1624960080000|2021-06-29 09:48:00|3656.1|3644.1|3656.1|3644.1|3656.1|3644.1|3656.1|3644.1|5
1624960090000|2021-06-29 09:48:10|3655.6|3643.6|3655.6|3643.6|3656.5|3644.5|3655.6|3643.6|7
1624960100000|2021-06-29 09:48:20|||||||||6
1624960110000|2021-06-29 09:48:30|||||||||18
1624960120000|2021-06-29 09:48:40|3656|3644|3655.6|3643.6|3656|3644|3655.6|3643.6|24
1624960130000|2021-06-29 09:48:50|||||||||11
1624960140000|2021-06-29 09:49:00|3656.1|3644.1|3656.2|3644.2|3656.2|3644.2|3656.1|3644.1|1
1624960150000|2021-06-29 09:49:10|3655.4|3643.4|3654.4|3642.4|3655.4|3643.4|3654.4|3642.4|1
1624960160000|2021-06-29 09:49:20|3654.6|3642.6|3654.3|3642.3|3654.6|3642.6|3654.3|3642.3|0
1624960170000|2021-06-29 09:49:30|3654.4|3642.4|3654.9|3642.9|3654.9|3642.9|3654.4|3642.4|0
1624960180000|2021-06-29 09:49:40|3655.4|3643.4|3655.8|3643.8|3655.8|3643.8|3655.4|3643.4|0
1624960190000|2021-06-29 09:49:50|3655.7|3643.7|3654.2|3642.2|3655.7|3643.7|3654.2|3642.2|0
1624960200000|2021-06-29 09:50:00|3653.8|3641.8|3653.2|3641.2|3653.8|3641.8|3653.2|3641.2|0
1624960210000|2021-06-29 09:50:10|3653.6|3641.6|3653.3|3641.3|3654.3|3642.3|3653.3|3641.3|6
1624960220000|2021-06-29 09:50:20|3653|3641|3653.2|3641.2|3653.2|3641.2|3652.2|3640.2|0
1624960230000|2021-06-29 09:50:30|3652.7|3640.7|3652.7|3640.7|3652.7|3640.7|3652.7|3640.7|0
1624960240000|2021-06-29 09:50:40|3653.1|3641.1|3652.7|3640.7|3653.4|3641.4|3652.2|3640.2|0
1624960250000|2021-06-29 09:50:50|3652.8|3640.8|3653.4|3641.4|3653.4|3641.4|3652.8|3640.8|0
1624960260000|2021-06-29 09:51:00|3653.8|3641.8|3652.1|3640.1|3653.8|3641.8|3651.6|3639.6|1
1624960270000|2021-06-29 09:51:10|3651.6|3639.6|3652.1|3640.1|3652.2|3640.2|3651.6|3639.6|3
1624960280000|2021-06-29 09:51:20|3651.7|3639.7|3652.1|3640.1|3652.2|3640.2|3651.6|3639.6|0
1624960290000|2021-06-29 09:51:30|3651.7|3639.7|3652.1|3640.1|3652.2|3640.2|3651.6|3639.6|1
1624960300000|2021-06-29 09:51:40|3651.6|3639.6|3652.2|3640.2|3652.2|3640.2|3651.6|3639.6|0
1624960310000|2021-06-29 09:51:50|3652.6|3640.6|3652.7|3640.7|3652.7|3640.7|3652.6|3640.6|0
1624960320000|2021-06-29 09:52:00|3652.4|3640.4|3652.1|3640.1|3652.4|3640.4|3652.1|3640.1|0
1624960330000|2021-06-29 09:52:10|3651.9|3639.9|3651.9|3639.9|3651.9|3639.9|3651.9|3639.9|6
1624960340000|2021-06-29 09:52:20|3652|3640|3651|3639|3652|3640|3651|3639|8
1624960350000|2021-06-29 09:52:30|3651.6|3639.6|3651.6|3639.6|3651.6|3639.6|3651.6|3639.6|0
1624960360000|2021-06-29 09:52:40|3651.2|3639.2|3650.9|3638.9|3651.6|3639.6|3650.8|3638.8|6
1624960370000|2021-06-29 09:52:50|3651.4|3639.4|3650.9|3638.9|3651.5|3639.5|3650.9|3638.9|1
1624960380000|2021-06-29 09:53:00|3651.2|3639.2|3651.3|3639.3|3651.4|3639.4|3650.8|3638.8|2
1624960390000|2021-06-29 09:53:10|3650.8|3638.8|3651.2|3639.2|3651.4|3639.4|3650.8|3638.8|0
1624960400000|2021-06-29 09:53:20|3650.8|3638.8|3650.8|3638.8|3651.3|3639.3|3650.8|3638.8|3
1624960410000|2021-06-29 09:53:30|3651.2|3639.2|3650.2|3638.2|3651.2|3639.2|3650.2|3638.2|10
1624960420000|2021-06-29 09:53:40|||||||||8
1624960430000|2021-06-29 09:53:50|3649.4|3637.4|3648.2|3636.2|3649.8|3637.8|3648.2|3636.2|31
1624960440000|2021-06-29 09:54:00|3647.4|3635.4|3647.8|3635.8|3648.3|3636.3|3647.2|3635.2|20
1624960450000|2021-06-29 09:54:10|3647.4|3635.4|3647.9|3635.9|3647.9|3635.9|3647.4|3635.4|2
1624960460000|2021-06-29 09:54:20|3648|3636|3647.9|3635.9|3649.6|3637.6|3646.8|3634.8|5
1624960470000|2021-06-29 09:54:30|3648.9|3636.9|3649.9|3637.9|3650.3|3638.3|3648.8|3636.8|0
1624960480000|2021-06-29 09:54:40|3650|3638|3649.9|3637.9|3650.4|3638.4|3649.9|3637.9|0
1624960490000|2021-06-29 09:54:50|3650.4|3638.4|3650.9|3638.9|3650.9|3638.9|3650.4|3638.4|0
1624960500000|2021-06-29 09:55:00|3650.4|3638.4|3650.4|3638.4|3650.4|3638.4|3649.2|3637.2|0
1624960510000|2021-06-29 09:55:10|3648.9|3636.9|3647.8|3635.8|3649.2|3637.2|3647.8|3635.8|21
1624960520000|2021-06-29 09:55:20|3648.3|3636.3|3647.5|3635.5|3648.4|3636.4|3647.3|3635.3|0
1624960530000|2021-06-29 09:55:30|3647.3|3635.3|3647.8|3635.8|3648.7|3636.7|3647.3|3635.3|2
1624960540000|2021-06-29 09:55:40|3647.9|3635.9|3647.9|3635.9|3647.9|3635.9|3647.9|3635.9|0
1624960550000|2021-06-29 09:55:50|3649.5|3637.5|3649.8|3637.8|3649.9|3637.9|3649.4|3637.4|0
1624960560000|2021-06-29 09:56:00|3649.3|3637.3|3649.3|3637.3|3649.3|3637.3|3649.3|3637.3|0
1624960590000|2021-06-29 09:56:30|3649.2|3637.2|3648.3|3636.3|3649.2|3637.2|3648.3|3636.3|0
1624960600000|2021-06-29 09:56:40|3648.7|3636.7|3648.8|3636.8|3648.8|3636.8|3648.7|3636.7|0
1624960630000|2021-06-29 09:57:10|3648.4|3636.4|3648.3|3636.3|3648.4|3636.4|3648.3|3636.3|0
1624960640000|2021-06-29 09:57:20|3648.7|3636.7|3649.9|3637.9|3649.9|3637.9|3647.7|3635.7|1
1624960650000|2021-06-29 09:57:30|3649|3637|3648.6|3636.6|3649.2|3637.2|3648.6|3636.6|1
1624960660000|2021-06-29 09:57:40|3648|3636|3648.7|3636.7|3649|3637|3647.7|3635.7|1
1624960670000|2021-06-29 09:57:50|3648.2|3636.2|3648.2|3636.2|3648.2|3636.2|3648.2|3636.2|0
1624960680000|2021-06-29 09:58:00|3647.8|3635.8|3647.8|3635.8|3647.8|3635.8|3647.3|3635.3|0
1624960690000|2021-06-29 09:58:10|3647.7|3635.7|3648.5|3636.5|3648.5|3636.5|3647.3|3635.3|0
1624960700000|2021-06-29 09:58:20|3647.8|3635.8|3647.8|3635.8|3647.8|3635.8|3647.3|3635.3|0
1624960710000|2021-06-29 09:58:30|3647.3|3635.3|3646.7|3634.7|3647.3|3635.3|3646.7|3634.7|0
1624960720000|2021-06-29 09:58:40|3646.8|3634.8|3646.7|3634.7|3646.8|3634.8|3646.7|3634.7|0
1624960740000|2021-06-29 09:59:00|3646.6|3634.6|3646.6|3634.6|3646.6|3634.6|3646.6|3634.6|14
1624960750000|2021-06-29 09:59:10|3647|3635|3646.4|3634.4|3647.5|3635.5|3646.4|3634.4|15
1624960760000|2021-06-29 09:59:20|3646.8|3634.8|3646.7|3634.7|3647.2|3635.2|3646.3|3634.3|15
1624960770000|2021-06-29 09:59:30|3646.2|3634.2|3647.1|3635.1|3647.6|3635.6|3646|3634|32
1624960780000|2021-06-29 09:59:40|3646.7|3634.7|3645.8|3633.8|3646.8|3634.8|3645.8|3633.8|3
1624960790000|2021-06-29 09:59:50|3645.7|3633.7|3644.8|3632.8|3645.7|3633.7|3644.8|3632.8|27
1625020200000|2021-06-30 02:30:00|3701.9|3689.9|3703.2|3691.2|3704.2|3692.2|3701.8|3689.8|6
1625020210000|2021-06-30 02:30:10|3702.8|3690.8|3708.4|3696.4|3708.4|3696.4|3702.4|3690.4|4
1625020220000|2021-06-30 02:30:20|3708.8|3696.8|3709.5|3697.5|3710|3698|3708.8|3696.8|0
1625020230000|2021-06-30 02:30:30|3709.9|3697.9|3709.4|3697.4|3709.9|3697.9|3709.4|3697.4|0
1625020240000|2021-06-30 02:30:40|3710.2|3698.2|3713.6|3701.6|3713.6|3701.6|3710.2|3698.2|0
1625020250000|2021-06-30 02:30:50|3715|3703|3713.9|3701.9|3715|3703|3713.7|3701.7|0
1625020260000|2021-06-30 02:31:00|3714|3702|3717.4|3705.4|3717.4|3705.4|3713.5|3701.5|0
1625020270000|2021-06-30 02:31:10|3718|3706|3721.2|3709.2|3721.2|3709.2|3717.5|3705.5|1
1625020280000|2021-06-30 02:31:20|3721.3|3709.3|3721.9|3709.9|3723.3|3711.3|3721.3|3709.3|1
1625020290000|2021-06-30 02:31:30|3721.6|3709.6|3724.6|3712.6|3725.2|3713.2|3720.8|3708.8|1
1625020300000|2021-06-30 02:31:40|3724.1|3712.1|3724.8|3712.8|3726.9|3714.9|3720.7|3708.7|2
1625020310000|2021-06-30 02:31:50|3726|3714|3727.3|3715.3|3728.3|3716.3|3724.1|3712.1|0
1625020320000|2021-06-30 02:32:00|3727.2|3715.2|3726.6|3714.6|3728.7|3716.7|3726.3|3714.3|0
1625020330000|2021-06-30 02:32:10|3726.2|3714.2|3729.1|3717.1|3729.1|3717.1|3725.6|3713.6|0
1625020340000|2021-06-30 02:32:20|3730.9|3718.9|3734.6|3722.6|3734.6|3722.6|3729.3|3717.3|8
1625020350000|2021-06-30 02:32:30|3734.9|3722.9|3736.2|3724.2|3737.1|3725.1|3734.6|3722.6|20
1625020360000|2021-06-30 02:32:40|||||||||2
1625020370000|2021-06-30 02:32:50|3736.1|3724.1|3731.6|3719.6|3736.1|3724.1|3731.6|3719.6|20
1625020380000|2021-06-30 02:33:00|3731.2|3719.2|3733.1|3721.1|3733.1|3721.1|3731.1|3719.1|0
1625020390000|2021-06-30 02:33:10|3732.7|3720.7|3735.6|3723.6|3735.6|3723.6|3732.2|3720.2|1
1625020400000|2021-06-30 02:33:20|3736|3724|3735.5|3723.5|3736|3724|3735.5|3723.5|0
1625020410000|2021-06-30 02:33:30|||||||||4
1625020420000|2021-06-30 02:33:40|3736|3724|3735.5|3723.5|3736|3724|3735.5|3723.5|1
1625020430000|2021-06-30 02:33:50|3735.7|3723.7|3735.8|3723.8|3735.9|3723.9|3735.3|3723.3|8
1625020440000|2021-06-30 02:34:00|3736.2|3724.2|3737.1|3725.1|3738.1|3726.1|3736.2|3724.2|8
1625020450000|2021-06-30 02:34:10|3737|3725|3736.1|3724.1|3737.7|3725.7|3736.1|3724.1|1
1625020460000|2021-06-30 02:34:20|3736.5|3724.5|3739.4|3727.4|3739.4|3727.4|3736.5|3724.5|0
1625020470000|2021-06-30 02:34:30|3739.9|3727.9|3738.9|3726.9|3739.9|3727.9|3737.3|3725.3|8
1625020480000|2021-06-30 02:34:40|3738.5|3726.5|3740.2|3728.2|3740.2|3728.2|3738.5|3726.5|9
1625020490000|2021-06-30 02:34:50|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|0
1625020500000|2021-06-30 02:35:00|3739.7|3727.7|3743.9|3731.9|3743.9|3731.9|3739.7|3727.7|18
1625020510000|2021-06-30 02:35:10|3744|3732|3744.5|3732.5|3744.9|3732.9|3744|3732|0
1625020520000|2021-06-30 02:35:20|3744.9|3732.9|3745.5|3733.5|3745.5|3733.5|3744.3|3732.3|3
1625020530000|2021-06-30 02:35:30|3745.9|3733.9|3744.1|3732.1|3745.9|3733.9|3744.1|3732.1|0
1625020540000|2021-06-30 02:35:40|3745.3|3733.3|3745.2|3733.2|3745.3|3733.3|3744.7|3732.7|8
1625020560000|2021-06-30 02:36:00|3745.3|3733.3|3745.6|3733.6|3746.4|3734.4|3745.3|3733.3|2
1625020570000|2021-06-30 02:36:10|3745.9|3733.9|3747.7|3735.7|3747.7|3735.7|3745.9|3733.9|7
1625020580000|2021-06-30 02:36:20|3747.3|3735.3|3747.7|3735.7|3747.7|3735.7|3747.2|3735.2|0
1625020590000|2021-06-30 02:36:30|3746.9|3734.9|3747.5|3735.5|3747.6|3735.6|3746.7|3734.7|0
1625020600000|2021-06-30 02:36:40|3747.1|3735.1|3745.1|3733.1|3747.1|3735.1|3745.1|3733.1|0
1625020610000|2021-06-30 02:36:50|3745.5|3733.5|3748.3|3736.3|3748.3|3736.3|3745.5|3733.5|12
1625020620000|2021-06-30 02:37:00|3748.7|3736.7|3748.5|3736.5|3749|3737|3748.3|3736.3|7
1625020630000|2021-06-30 02:37:10|3749|3737|3748.5|3736.5|3749|3737|3748.5|3736.5|5
1625020640000|2021-06-30 02:37:20|3749.1|3737.1|3749.5|3737.5|3749.9|3737.9|3749.1|3737.1|0
1625020650000|2021-06-30 02:37:30|3749.9|3737.9|3751.7|3739.7|3751.7|3739.7|3749.9|3737.9|33
1625020660000|2021-06-30 02:37:40|3751.6|3739.6|3751.1|3739.1|3751.6|3739.6|3751.1|3739.1|2
1625020670000|2021-06-30 02:37:50|3751.4|3739.4|3751.6|3739.6|3751.7|3739.7|3751.3|3739.3|10
1625020680000|2021-06-30 02:38:00|3751.7|3739.7|3752.8|3740.8|3752.8|3740.8|3751.1|3739.1|32
1625020690000|2021-06-30 02:38:10|3752.6|3740.6|3752.6|3740.6|3753.1|3741.1|3752.2|3740.2|4
1625020700000|2021-06-30 02:38:20|3752.4|3740.4|3752|3740|3752.8|3740.8|3752|3740|3
1625020710000|2021-06-30 02:38:30|3751.9|3739.9|3752.2|3740.2|3752.4|3740.4|3751.4|3739.4|0
1625020720000|2021-06-30 02:38:40|3752.3|3740.3|3751.8|3739.8|3752.4|3740.4|3749.8|3737.8|20
1625020730000|2021-06-30 02:38:50|||||||||20
1625020740000|2021-06-30 02:39:00|3751.9|3739.9|3752|3740|3752.3|3740.3|3751.9|3739.9|0
1625020750000|2021-06-30 02:39:10|3751.9|3739.9|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|0
1625020770000|2021-06-30 02:39:30|3751|3739|3750.8|3738.8|3751.3|3739.3|3750.8|3738.8|0
1625020790000|2021-06-30 02:39:50|3750.3|3738.3|3750.8|3738.8|3750.8|3738.8|3750.2|3738.2|0
1625020810000|2021-06-30 02:40:10|3751.2|3739.2|3751.4|3739.4|3751.4|3739.4|3751.2|3739.2|0
1625020850000|2021-06-30 02:40:50|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|28
1625020860000|2021-06-30 02:41:00|3750.6|3738.6|3750.5|3738.5|3750.7|3738.7|3750.2|3738.2|3
1625020870000|2021-06-30 02:41:10|3750.6|3738.6|3750.2|3738.2|3750.6|3738.6|3750|3738|21
1625020880000|2021-06-30 02:41:20|3750.1|3738.1|3750.3|3738.3|3750.4|3738.4|3750.1|3738.1|5
1625020890000|2021-06-30 02:41:30|3750.4|3738.4|3751|3739|3751|3739|3750.3|3738.3|1
1625020900000|2021-06-30 02:41:40|3750.8|3738.8|3750.9|3738.9|3751.3|3739.3|3750.8|3738.8|1
1625020920000|2021-06-30 02:42:00|3750.8|3738.8|3751.2|3739.2|3751.2|3739.2|3750.8|3738.8|0
1625020940000|2021-06-30 02:42:20|3750.8|3738.8|3750.5|3738.5|3750.8|3738.8|3750.1|3738.1|2
1625020950000|2021-06-30 02:42:30|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1625020980000|2021-06-30 02:43:00|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|0
1625020990000|2021-06-30 02:43:10|3750.8|3738.8|3751|3739|3751|3739|3750.8|3738.8|0
1625021000000|2021-06-30 02:43:20|3751.4|3739.4|3750.7|3738.7|3751.4|3739.4|3750.7|3738.7|2
1625021010000|2021-06-30 02:43:30|3750.8|3738.8|3750.7|3738.7|3751.2|3739.2|3750.5|3738.5|9
1625021020000|2021-06-30 02:43:40|3750.8|3738.8|3750.4|3738.4|3751.1|3739.1|3750.4|3738.4|9
1625021030000|2021-06-30 02:43:50|3750.6|3738.6|3750.9|3738.9|3751.4|3739.4|3750.6|3738.6|10
1625021040000|2021-06-30 02:44:00|3750.8|3738.8|3750.7|3738.7|3750.8|3738.8|3750.7|3738.7|0
1625021050000|2021-06-30 02:44:10|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|0
1625021060000|2021-06-30 02:44:20|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|0
1625021070000|2021-06-30 02:44:30|3750.6|3738.6|3750.4|3738.4|3750.6|3738.6|3750.2|3738.2|1
1625021080000|2021-06-30 02:44:40|3750.6|3738.6|3753.7|3741.7|3753.8|3741.8|3750.6|3738.6|1
1625021090000|2021-06-30 02:44:50|3754.8|3742.8|3758.4|3746.4|3758.4|3746.4|3753.4|3741.4|9
1625021100000|2021-06-30 02:45:00|3757.9|3745.9|3757|3745|3757.9|3745.9|3754.2|3742.2|3
1625021110000|2021-06-30 02:45:10|3758|3746|3758.6|3746.6|3758.6|3746.6|3757|3745|0
1625021120000|2021-06-30 02:45:20|3758.8|3746.8|3760.4|3748.4|3760.4|3748.4|3758.7|3746.7|1
1625021130000|2021-06-30 02:45:30|3760|3748|3761.5|3749.5|3762|3750|3760|3748|2
1625021140000|2021-06-30 02:45:40|3762|3750|3763.4|3751.4|3763.4|3751.4|3761.2|3749.2|1
1625021150000|2021-06-30 02:45:50|3763|3751|3765.3|3753.3|3767|3755|3762.3|3742.3|22
1625021160000|2021-06-30 02:46:00|3765.2|3753.2|3767.4|3755.4|3767.8|3755.8|3765.2|3753.2|6
1625021170000|2021-06-30 02:46:10|3768.1|3756.1|3769.3|3757.3|3769.3|3757.3|3767.3|3755.3|16
1625021180000|2021-06-30 02:46:20|3769.1|3757.1|3769.7|3757.7|3769.7|3757.7|3769.1|3757.1|3
1625021190000|2021-06-30 02:46:30|3769.1|3757.1|3768.9|3756.9|3769.3|3757.3|3768.9|3756.9|7
1625021210000|2021-06-30 02:46:50|3769.6|3757.6|3768.9|3756.9|3769.6|3757.6|3768.9|3756.9|0
1625021220000|2021-06-30 02:47:00|3769.6|3757.6|3769.7|3757.7|3769.7|3757.7|3769.6|3757.6|0
1625021230000|2021-06-30 02:47:10|3770.5|3758.5|3771.9|3759.9|3772.3|3760.3|3770.5|3758.5|1
1625021240000|2021-06-30 02:47:20|3771.2|3759.2|3771.1|3759.1|3771.2|3759.2|3771.1|3759.1|0
1625021250000|2021-06-30 02:47:30|3771.6|3759.6|3768.5|3756.5|3771.6|3759.6|3767.9|3755.9|4
1625021260000|2021-06-30 02:47:40|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|1
1625021270000|2021-06-30 02:47:50|3769.4|3757.4|3769.3|3757.3|3769.9|3757.9|3769.3|3757.3|2
1625021280000|2021-06-30 02:48:00|3768.9|3756.9|3766.5|3754.5|3768.9|3756.9|3766.5|3754.5|13
1625021290000|2021-06-30 02:48:10|3767|3755|3766.7|3754.7|3767|3755|3766.7|3754.7|58
1625021300000|2021-06-30 02:48:20|3766.6|3754.6|3766.7|3754.7|3766.7|3754.7|3766.6|3754.6|4
1625021310000|2021-06-30 02:48:30|3766.5|3754.5|3766.7|3754.7|3766.7|3754.7|3766.5|3754.5|2
1625021320000|2021-06-30 02:48:40|3772|3760|3773.6|3761.6|3773.6|3761.6|3771.6|3759.6|10
1625021330000|2021-06-30 02:48:50|3774.5|3762.5|3775.5|3763.5|3776.1|3764.1|3774.5|3762.5|1
1625021340000|2021-06-30 02:49:00|3775.9|3763.9|3774.5|3762.5|3776.1|3764.1|3774.4|3762.4|1
1625021350000|2021-06-30 02:49:10|3773.8|3761.8|3774.4|3762.4|3774.4|3762.4|3773.8|3761.8|0
1625021360000|2021-06-30 02:49:20|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|0
1625021370000|2021-06-30 02:49:30|3774.9|3762.9|3774.8|3762.8|3774.9|3762.9|3773.9|3761.9|1
1625021380000|2021-06-30 02:49:40|3774.9|3762.9|3776.2|3764.2|3776.2|3764.2|3774.9|3762.9|1
1625021390000|2021-06-30 02:49:50|3776.3|3764.3|3776.3|3764.3|3777.5|3765.5|3776.3|3764.3|7
1625021400000|2021-06-30 02:50:00|3776.7|3764.7|3777.9|3765.9|3777.9|3765.9|3776.6|3764.6|13
1625021410000|2021-06-30 02:50:10|3778|3766|3778|3766|3778|3766|3777.9|3765.9|8
1625021420000|2021-06-30 02:50:20|3778.1|3766.1|3777.9|3765.9|3778.1|3766.1|3777.9|3765.9|3
1625021430000|2021-06-30 02:50:30|3778.1|3766.1|3778.9|3766.9|3778.9|3766.9|3778.1|3766.1|22
1625021440000|2021-06-30 02:50:40|3778.3|3766.3|3778.5|3766.5|3778.5|3766.5|3777.7|3765.7|12
1625021450000|2021-06-30 02:50:50|3778.6|3766.6|3778.5|3766.5|3778.6|3766.6|3778.3|3766.3|6
1625021460000|2021-06-30 02:51:00|3779.1|3767.1|3777.6|3765.6|3779.4|3767.4|3777.6|3765.6|13
1625021470000|2021-06-30 02:51:10|3777.7|3765.7|3778|3766|3778.6|3766.6|3777.7|3765.7|2
1625021480000|2021-06-30 02:51:20|3777.6|3765.6|3777.6|3765.6|3778|3766|3777.6|3765.6|1
1625021490000|2021-06-30 02:51:30|3777.5|3765.5|3777.5|3765.5|3778|3766|3777.5|3765.5|1
1625021500000|2021-06-30 02:51:40|3777.9|3765.9|3778.7|3766.7|3778.7|3766.7|3777.2|3765.2|12
1625021510000|2021-06-30 02:51:50|3778.6|3766.6|3778.7|3766.7|3779.2|3767.2|3778.6|3766.6|0
1625021520000|2021-06-30 02:52:00|3779.2|3767.2|3777.2|3765.2|3779.2|3767.2|3777.2|3765.2|5
1625021530000|2021-06-30 02:52:10|3777.1|3765.1|3777.6|3765.6|3777.6|3765.6|3777|3765|4
1625021540000|2021-06-30 02:52:20|3777.5|3765.5|3778|3766|3778.5|3766.5|3777.5|3765.5|6
1625021550000|2021-06-30 02:52:30|3777.8|3765.8|3777.8|3765.8|3778.3|3766.3|3777.8|3765.8|3
1625021560000|2021-06-30 02:52:40|3777|3765|3777|3765|3777|3765|3777|3765|8
1625021580000|2021-06-30 02:53:00|3777.2|3765.2|3777.1|3765.1|3777.4|3765.4|3777|3765|0
1625021590000|2021-06-30 02:53:10|3776.8|3764.8|3776.6|3764.6|3776.8|3764.8|3776.6|3764.6|25
1625021600000|2021-06-30 02:53:20|3776.7|3764.7|3776.6|3764.6|3776.8|3764.8|3776.6|3764.6|8
1625021610000|2021-06-30 02:53:30|||||||||9
1625021620000|2021-06-30 02:53:40|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|12
1625021630000|2021-06-30 02:53:50|3777.5|3765.5|3777.7|3765.7|3777.7|3765.7|3777.5|3765.5|0
1625021640000|2021-06-30 02:54:00|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|2
1625021650000|2021-06-30 02:54:10|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3
1625021660000|2021-06-30 02:54:20|3776.8|3764.8|3776.6|3764.6|3777|3765|3776.6|3764.6|3
1625021670000|2021-06-30 02:54:30|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|16
1625021680000|2021-06-30 02:54:40|3777.2|3765.2|3776.9|3764.9|3777.2|3765.2|3776.9|3764.9|3
1625021690000|2021-06-30 02:54:50|3776.8|3764.8|3777.1|3765.1|3777.1|3765.1|3776.7|3764.7|34
1625021710000|2021-06-30 02:55:10|3777|3765|3778.3|3766.3|3778.5|3766.5|3777|3765|2
1625021720000|2021-06-30 02:55:20|3777.5|3765.5|3777.7|3765.7|3777.7|3765.7|3777.5|3765.5|0
1625021730000|2021-06-30 02:55:30|3778.1|3766.1|3779.7|3767.7|3780.2|3768.2|3778.1|3766.1|2
1625021740000|2021-06-30 02:55:40|3779.6|3767.6|3781.3|3769.3|3781.4|3769.4|3779.6|3767.6|1
1625021750000|2021-06-30 02:55:50|3781.4|3769.4|3780|3768|3781.4|3769.4|3779.7|3767.7|2
1625021760000|2021-06-30 02:56:00|3780.4|3768.4|3780.6|3768.6|3780.6|3768.6|3780.4|3768.4|0
1625021770000|2021-06-30 02:56:10|3780.7|3768.7|3781.4|3769.4|3781.4|3769.4|3780.7|3768.7|0
1625021780000|2021-06-30 02:56:20|3781.1|3769.1|3782.1|3770.1|3782.3|3770.3|3780.5|3768.5|2
1625021790000|2021-06-30 02:56:30|3782.2|3770.2|3783|3771|3783|3771|3782.2|3770.2|2
1625021800000|2021-06-30 02:56:40|3783.1|3771.1|3783.2|3771.2|3783.2|3771.2|3783.1|3771.1|0
1625021810000|2021-06-30 02:56:50|3783.4|3771.4|3783.9|3771.9|3784.6|3772.6|3783.4|3771.4|4
1625021820000|2021-06-30 02:57:00|3784.4|3772.4|3784.6|3772.6|3784.6|3772.6|3783.9|3771.9|0
1625021830000|2021-06-30 02:57:10|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3783.7|3771.7|14
1625021840000|2021-06-30 02:57:20|3784.7|3772.7|3785.4|3773.4|3785.4|3773.4|3784.7|3772.7|1
1625021850000|2021-06-30 02:57:30|3784.7|3772.7|3785.4|3773.4|3785.4|3773.4|3784.7|3772.7|6
1625021860000|2021-06-30 02:57:40|3784.8|3772.8|3783.7|3771.7|3784.8|3772.8|3783.7|3771.7|17
1625021870000|2021-06-30 02:57:50|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|11
1625021880000|2021-06-30 02:58:00|3783.7|3771.7|3785.2|3773.2|3785.2|3773.2|3783|3771|198
1625021890000|2021-06-30 02:58:10|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3
1625021900000|2021-06-30 02:58:20|3784.6|3772.6|3783.4|3771.4|3784.8|3772.8|3782.5|3770.5|1
1625021910000|2021-06-30 02:58:30|3783.5|3771.5|3783.6|3771.6|3783.9|3771.9|3783|3771|66
1625021920000|2021-06-30 02:58:40|3783.5|3771.5|3782.4|3770.4|3783.5|3771.5|3782.4|3770.4|2
1625021930000|2021-06-30 02:58:50|3782.9|3770.9|3783.3|3771.3|3783.5|3771.5|3782.4|3770.4|41
1625021940000|2021-06-30 02:59:00|3783.2|3771.2|3783.3|3771.3|3783.5|3771.5|3783.2|3771.2|20
1625021950000|2021-06-30 02:59:10|3783.2|3771.2|3782.7|3770.7|3783.2|3771.2|3782.7|3770.7|0
1625021960000|2021-06-30 02:59:20|3782.2|3770.2|3782.8|3770.8|3782.8|3770.8|3782.2|3770.2|0
1625021970000|2021-06-30 02:59:30|3782.7|3770.7|3782.1|3770.1|3782.7|3770.7|3781.6|3769.6|0
1625021980000|2021-06-30 02:59:40|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|0
1625022000000|2021-06-30 03:00:00|3782.1|3770.1|3782.2|3770.2|3782.2|3770.2|3782.1|3770.1|0
1625022020000|2021-06-30 03:00:20|3781.8|3769.8|3782.2|3770.2|3782.2|3770.2|3781.8|3769.8|0
1625022040000|2021-06-30 03:00:40|3781.8|3769.8|3782|3770|3782.1|3770.1|3781.7|3769.7|0
1625022050000|2021-06-30 03:00:50|3782.1|3770.1|3782|3770|3782.1|3770.1|3782|3770|0
1625022060000|2021-06-30 03:01:00|3782.1|3770.1|3780.7|3768.7|3782.1|3770.1|3780.7|3768.7|2
1625022070000|2021-06-30 03:01:10|3780.8|3768.8|3780.7|3768.7|3780.8|3768.8|3780.7|3768.7|0
1625022080000|2021-06-30 03:01:20|3780.2|3768.2|3780.2|3768.2|3780.7|3768.7|3780.2|3768.2|0
1625022130000|2021-06-30 03:02:10|||||||||4
1625022160000|2021-06-30 03:02:40|||||||||3
1625022170000|2021-06-30 03:02:50|3780.3|3768.3|3780.4|3768.4|3780.4|3768.4|3780.3|3768.3|3
1625022180000|2021-06-30 03:03:00|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3780.8|3768.8|2
1625022190000|2021-06-30 03:03:10|3781|3769|3781|3769|3781|3769|3781|3769|19
1625022210000|2021-06-30 03:03:30|3780.8|3768.8|3780.2|3768.2|3780.8|3768.8|3780.2|3768.2|3
1625022220000|2021-06-30 03:03:40|3779.6|3767.6|3780.1|3768.1|3780.1|3768.1|3779.6|3767.6|0
1625022230000|2021-06-30 03:03:50|3779.7|3767.7|3778|3766|3779.7|3767.7|3778|3766|3
1625022240000|2021-06-30 03:04:00|3778.4|3766.4|3777.6|3765.6|3778.4|3766.4|3777.6|3765.6|77
1625022250000|2021-06-30 03:04:10|3777.2|3765.2|3777.1|3765.1|3777.2|3765.2|3777.1|3765.1|18
1625022260000|2021-06-30 03:04:20|3776.6|3764.6|3777.2|3765.2|3777.2|3765.2|3776.6|3764.6|0
1625022290000|2021-06-30 03:04:50|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|1
1625022300000|2021-06-30 03:05:00|3775.6|3763.6|3776|3764|3776|3764|3775.6|3763.6|1
1625022310000|2021-06-30 03:05:10|3776.1|3764.1|3776.2|3764.2|3776.2|3764.2|3776.1|3764.1|0
1625022320000|2021-06-30 03:05:20|3776.1|3764.1|3776.2|3764.2|3776.2|3764.2|3776.1|3764.1|0
1625022330000|2021-06-30 03:05:30|3776|3764|3776|3764|3776|3764|3776|3764|0
1625022340000|2021-06-30 03:05:40|3776.1|3764.1|3776.2|3764.2|3776.2|3764.2|3776.1|3764.1|1
1625022350000|2021-06-30 03:05:50|3776|3764|3776|3764|3776|3764|3776|3764|3
1625022360000|2021-06-30 03:06:00|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|6
1625022370000|2021-06-30 03:06:10|3775.3|3763.3|3774.8|3762.8|3776.5|3764.5|3774.8|3762.8|4
1625022380000|2021-06-30 03:06:20|3775.6|3763.6|3777.6|3765.6|3777.6|3765.6|3775.2|3763.2|31
1625022390000|2021-06-30 03:06:30|3777.2|3765.2|3774.4|3762.4|3777.2|3765.2|3774.4|3762.4|16
1625022400000|2021-06-30 03:06:40|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|0
1625022410000|2021-06-30 03:06:50|3772.8|3760.8|3771.4|3759.4|3772.8|3760.8|3771.2|3759.2|2
1625022420000|2021-06-30 03:07:00|3771.6|3759.6|3769.8|3757.8|3772.8|3760.8|3769.8|3757.8|10
1625022430000|2021-06-30 03:07:10|3769.4|3757.4|3770.6|3758.6|3771|3759|3769|3757|18
1625022440000|2021-06-30 03:07:20|||||||||6
1625022450000|2021-06-30 03:07:30|3762.7|3742.7|3771|3759|3771|3759|3762.7|3742.7|21
1625022460000|2021-06-30 03:07:40|3771.8|3759.8|3775.2|3763.2|3775.2|3763.2|3771.8|3759.8|1
1625022470000|2021-06-30 03:07:50|3774.9|3762.9|3774.4|3762.4|3775.4|3763.4|3774.4|3762.4|5
1625022480000|2021-06-30 03:08:00|3774.6|3762.6|3774.4|3762.4|3775.1|3763.1|3774.4|3762.4|23
1625022490000|2021-06-30 03:08:10|3774.5|3762.5|3774.7|3762.7|3774.7|3762.7|3766|3746|3
1625022500000|2021-06-30 03:08:20|3774.6|3762.6|3774.3|3762.3|3774.8|3762.8|3774.2|3762.2|0
1625022510000|2021-06-30 03:08:30|3774.8|3762.8|3773.8|3761.8|3774.8|3762.8|3773.8|3761.8|6
1625022520000|2021-06-30 03:08:40|3773.9|3761.9|3775.2|3763.2|3775.2|3763.2|3773.5|3761.5|24
1625022530000|2021-06-30 03:08:50|3775.1|3763.1|3775.2|3763.2|3775.2|3763.2|3774.8|3762.8|19
1625022540000|2021-06-30 03:09:00|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|2
1625022550000|2021-06-30 03:09:10|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|6
1625022560000|2021-06-30 03:09:20|3775.1|3763.1|3775.1|3763.1|3775.6|3763.6|3775.1|3763.1|9
1625022570000|2021-06-30 03:09:30|3775|3763|3775.1|3763.1|3775.6|3763.6|3775|3763|0
1625022580000|2021-06-30 03:09:40|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|5
1625022590000|2021-06-30 03:09:50|||||||||1
1625022610000|2021-06-30 03:10:10|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1625022620000|2021-06-30 03:10:20|3775|3763|3775|3763|3775|3763|3775|3763|0
1625022630000|2021-06-30 03:10:30|3775.1|3763.1|3775.6|3763.6|3775.6|3763.6|3775.1|3763.1|1
1625022640000|2021-06-30 03:10:40|3775|3763|3775|3763|3775|3763|3775|3763|7
1625022650000|2021-06-30 03:10:50|3775.1|3763.1|3775|3763|3775.1|3763.1|3775|3763|0
1625022670000|2021-06-30 03:11:10|3774.8|3762.8|3774.2|3762.2|3774.8|3762.8|3774.2|3762.2|0
1625022680000|2021-06-30 03:11:20|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|0
1625022690000|2021-06-30 03:11:30|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774|3762|0
1625022700000|2021-06-30 03:11:40|3774|3762|3774|3762|3774|3762|3773.6|3761.6|2
1625022710000|2021-06-30 03:11:50|3773.6|3761.6|3774.2|3762.2|3774.4|3762.4|3773.6|3761.6|0
1625022730000|2021-06-30 03:12:10|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1625022740000|2021-06-30 03:12:20|3774.2|3762.2|3774.1|3762.1|3774.2|3762.2|3774.1|3762.1|0
1625022750000|2021-06-30 03:12:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1625022770000|2021-06-30 03:12:50|3775|3763|3775|3763|3775|3763|3775|3763|8
1625022780000|2021-06-30 03:13:00|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|2
1625022800000|2021-06-30 03:13:20|||||||||4
1625022810000|2021-06-30 03:13:30|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|9
1625022820000|2021-06-30 03:13:40|3774.5|3762.5|3775|3763|3775|3763|3774.5|3762.5|5
1625022830000|2021-06-30 03:13:50|3774.6|3762.6|3774.2|3762.2|3775|3763|3774.2|3762.2|2
1625022840000|2021-06-30 03:14:00|3774.3|3762.3|3774.9|3762.9|3775.3|3763.3|3774.3|3762.3|1
1625022860000|2021-06-30 03:14:20|3775.4|3763.4|3777.6|3765.6|3777.6|3765.6|3775.1|3763.1|8
1625022870000|2021-06-30 03:14:30|3777.7|3765.7|3782.1|3770.1|3782.2|3770.2|3777.5|3765.5|1
1625022880000|2021-06-30 03:14:40|3782.6|3770.6|3785.1|3773.1|3785.1|3773.1|3782.6|3770.6|13
1625022890000|2021-06-30 03:14:50|3785.2|3773.2|3789.2|3777.2|3789.2|3777.2|3785.2|3773.2|9
1625022900000|2021-06-30 03:15:00|3785.2|3773.2|3785.7|3773.7|3786.2|3774.2|3785.1|3773.1|3
1625022910000|2021-06-30 03:15:10|3786.2|3774.2|3785.2|3773.2|3786.2|3774.2|3784.8|3772.8|0
1625022920000|2021-06-30 03:15:20|3786|3774|3784.2|3772.2|3786|3774|3782.7|3770.7|0
1625022930000|2021-06-30 03:15:30|3783.6|3771.6|3783.7|3771.7|3783.7|3771.7|3783.2|3771.2|0
1625022940000|2021-06-30 03:15:40|3784.1|3772.1|3784.2|3772.2|3784.2|3772.2|3783.7|3771.7|0
1625022950000|2021-06-30 03:15:50|3783.7|3771.7|3783.2|3771.2|3783.7|3771.7|3783.2|3771.2|0
1625022960000|2021-06-30 03:16:00|3782.4|3770.4|3781.2|3769.2|3782.4|3770.4|3781.2|3769.2|0
1625022970000|2021-06-30 03:16:10|3781.6|3769.6|3778.7|3766.7|3781.7|3769.7|3778.2|3766.2|1
1625022980000|2021-06-30 03:16:20|3779.2|3767.2|3780.2|3768.2|3780.2|3768.2|3778.1|3766.1|0
1625022990000|2021-06-30 03:16:30|3779.8|3767.8|3779.7|3767.7|3780.2|3768.2|3778.8|3766.8|0
1625023000000|2021-06-30 03:16:40|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1625023010000|2021-06-30 03:16:50|3779.8|3767.8|3780.2|3768.2|3780.2|3768.2|3779.8|3767.8|0
1625023020000|2021-06-30 03:17:00|3780.7|3768.7|3779.7|3767.7|3780.7|3768.7|3779.7|3767.7|0
1625023030000|2021-06-30 03:17:10|3779.2|3767.2|3777.7|3765.7|3779.2|3767.2|3777.7|3765.7|0
1625023040000|2021-06-30 03:17:20|3778.1|3766.1|3777.8|3765.8|3778.3|3766.3|3777.8|3765.8|0
1625023050000|2021-06-30 03:17:30|||||||||2
1625023060000|2021-06-30 03:17:40|3778.6|3766.6|3778.8|3766.8|3778.8|3766.8|3778.6|3766.6|0
1625023090000|2021-06-30 03:18:10|3778.4|3766.4|3780.8|3768.8|3780.8|3768.8|3778.4|3766.4|0
1625023100000|2021-06-30 03:18:20|3781.2|3769.2|3781.8|3769.8|3781.8|3769.8|3781.2|3769.2|0
1625023110000|2021-06-30 03:18:30|3781.7|3769.7|3781.3|3769.3|3781.7|3769.7|3781.3|3769.3|0
1625023120000|2021-06-30 03:18:40|||||||||2
1625023140000|2021-06-30 03:19:00|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|4
1625023150000|2021-06-30 03:19:10|3782.3|3770.3|3781.8|3769.8|3782.3|3770.3|3781.3|3769.3|0
1625023160000|2021-06-30 03:19:20|3781.3|3769.3|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1625023170000|2021-06-30 03:19:30|3781.4|3769.4|3778.8|3766.8|3781.7|3769.7|3778.8|3766.8|0
1625023180000|2021-06-30 03:19:40|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1625023190000|2021-06-30 03:19:50|3777.9|3765.9|3777.7|3765.7|3777.9|3765.9|3776.8|3764.8|1
1625023200000|2021-06-30 03:20:00|3777.8|3765.8|3776.8|3764.8|3777.8|3765.8|3776.8|3764.8|3
1625023210000|2021-06-30 03:20:10|3776.4|3764.4|3777|3765|3778.4|3766.4|3776.4|3764.4|2
1625023220000|2021-06-30 03:20:20|3776.5|3764.5|3775|3763|3777|3765|3775|3763|0
1625023230000|2021-06-30 03:20:30|||||||||1
1625023240000|2021-06-30 03:20:40|3774.4|3762.4|3775|3763|3775|3763|3774|3762|3
1625023250000|2021-06-30 03:20:50|3774|3762|3775|3763|3775|3763|3774|3762|0
1625023260000|2021-06-30 03:21:00|3774.6|3762.6|3774|3762|3775|3763|3774|3762|0
1625023270000|2021-06-30 03:21:10|3774.4|3762.4|3773|3761|3775|3763|3773|3761|0
1625023280000|2021-06-30 03:21:20|3773.4|3761.4|3773.5|3761.5|3773.5|3761.5|3773.4|3761.4|0
1625023290000|2021-06-30 03:21:30|3774|3762|3774|3762|3774|3762|3774|3762|0
1625023300000|2021-06-30 03:21:40|3773.5|3761.5|3774|3762|3774|3762|3773.5|3761.5|0
1625023310000|2021-06-30 03:21:50|3773|3761|3773.5|3761.5|3774|3762|3773|3761|0
1625023320000|2021-06-30 03:22:00|3773|3761|3773|3761|3773|3761|3772.5|3760.5|0
1625023330000|2021-06-30 03:22:10|3773.8|3761.8|3774|3762|3774|3762|3773.8|3761.8|0
1625023350000|2021-06-30 03:22:30|3774.5|3762.5|3769.2|3757.2|3775|3763|3769.2|3757.2|1
1625023360000|2021-06-30 03:22:40|3769.6|3757.6|3766.2|3754.2|3769.6|3757.6|3766.2|3754.2|1
1625023370000|2021-06-30 03:22:50|3766.7|3754.7|3768.6|3756.6|3768.6|3756.6|3766.2|3754.2|9
1625023380000|2021-06-30 03:23:00|3768.1|3756.1|3768.7|3756.7|3768.7|3756.7|3768.1|3756.1|0
1625023400000|2021-06-30 03:23:20|3769.2|3757.2|3768.2|3756.2|3769.2|3757.2|3768.2|3756.2|0
1625023410000|2021-06-30 03:23:30|3768.6|3756.6|3768.2|3756.2|3768.7|3756.7|3768.2|3756.2|0
1625023420000|2021-06-30 03:23:40|3768.7|3756.7|3769.2|3757.2|3769.2|3757.2|3768.7|3756.7|0
1625023430000|2021-06-30 03:23:50|3769.6|3757.6|3771.6|3759.6|3771.6|3759.6|3769.6|3757.6|0
1625023440000|2021-06-30 03:24:00|3771.7|3759.7|3770.1|3758.1|3772.1|3760.1|3769.6|3757.6|2
1625023450000|2021-06-30 03:24:10|3769.6|3757.6|3769.1|3757.1|3770|3758|3768|3756|0
1625023460000|2021-06-30 03:24:20|3768.6|3756.6|3769.1|3757.1|3769.5|3757.5|3768.6|3756.6|0
1625023470000|2021-06-30 03:24:30|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|0
1625023520000|2021-06-30 03:25:20|3768.1|3756.1|3769|3757|3769|3757|3767.5|3755.5|0
1625023530000|2021-06-30 03:25:30|3768.6|3756.6|3767.5|3755.5|3769.1|3757.1|3766|3754|1
1625023540000|2021-06-30 03:25:40|3767.1|3755.1|3768.5|3756.5|3769|3757|3767.1|3755.1|0
1625023550000|2021-06-30 03:25:50|3768.9|3756.9|3770|3758|3770|3758|3768.9|3756.9|0
1625023570000|2021-06-30 03:26:10|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3768.7|3756.7|1
1625023580000|2021-06-30 03:26:20|3769.7|3757.7|3768.2|3756.2|3769.7|3757.7|3768.2|3756.2|0
1625023600000|2021-06-30 03:26:40|3767.8|3755.8|3768.3|3756.3|3768.3|3756.3|3767.8|3755.8|0
1625023610000|2021-06-30 03:26:50|3767.9|3755.9|3768.3|3756.3|3768.3|3756.3|3767.9|3755.9|0
1625023620000|2021-06-30 03:27:00|3768.2|3756.2|3767.8|3755.8|3768.7|3756.7|3767.8|3755.8|0
1625023630000|2021-06-30 03:27:10|3768.8|3756.8|3768.3|3756.3|3768.8|3756.8|3767.8|3755.8|0
1625023640000|2021-06-30 03:27:20|3767.9|3755.9|3767.9|3755.9|3768.3|3756.3|3767.4|3755.4|0
1625023650000|2021-06-30 03:27:30|3768.3|3756.3|3767.8|3755.8|3768.3|3756.3|3766.1|3754.1|0
1625023670000|2021-06-30 03:27:50|3766.4|3754.4|3767.8|3755.8|3767.8|3755.8|3766.4|3754.4|4
1625023680000|2021-06-30 03:28:00|3767.4|3755.4|3767.8|3755.8|3767.8|3755.8|3767.4|3755.4|1
1625023690000|2021-06-30 03:28:10|3766.8|3754.8|3766.4|3754.4|3766.8|3754.8|3766.4|3754.4|5
1625023700000|2021-06-30 03:28:20|3766.8|3754.8|3766.3|3754.3|3768.5|3756.5|3766.2|3754.2|5
1625023710000|2021-06-30 03:28:30|3766.4|3754.4|3767.3|3755.3|3767.7|3755.7|3766.4|3754.4|0
1625023720000|2021-06-30 03:28:40|3767.8|3755.8|3768.2|3756.2|3768.5|3756.5|3767.4|3755.4|0
1625023730000|2021-06-30 03:28:50|3768.6|3756.6|3769.2|3757.2|3769.2|3757.2|3768.6|3756.6|0
1625023740000|2021-06-30 03:29:00|3768.8|3756.8|3769.2|3757.2|3769.2|3757.2|3768.7|3756.7|0
1625023750000|2021-06-30 03:29:10|3768.8|3756.8|3768.7|3756.7|3768.8|3756.8|3767.8|3755.8|5
1625023760000|2021-06-30 03:29:20|3768.3|3756.3|3767.6|3755.6|3768.7|3756.7|3767.1|3755.1|2
1625023770000|2021-06-30 03:29:30|3767.9|3755.9|3767.7|3755.7|3768.4|3756.4|3767.7|3755.7|3
1625023780000|2021-06-30 03:29:40|3767.2|3755.2|3766.7|3754.7|3767.2|3755.2|3766.7|3754.7|1
1625023790000|2021-06-30 03:29:50|3765.6|3753.6|3765.4|3753.4|3765.6|3753.6|3765.4|3753.4|4
1625023800000|2021-06-30 03:30:00|3764.7|3752.7|3765.4|3753.4|3765.4|3753.4|3764.7|3752.7|5
1625023810000|2021-06-30 03:30:10|3765.1|3753.1|3764.9|3752.9|3765.1|3753.1|3764.9|3752.9|0
1625023830000|2021-06-30 03:30:30|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|0
1625023850000|2021-06-30 03:30:50|3765.1|3753.1|3764.9|3752.9|3765.1|3753.1|3764.9|3752.9|0
1625023860000|2021-06-30 03:31:00|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|0
1625023870000|2021-06-30 03:31:10|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|0
1625023880000|2021-06-30 03:31:20|3765.1|3753.1|3765.2|3753.2|3765.2|3753.2|3765.1|3753.1|0
1625023890000|2021-06-30 03:31:30|3765.5|3753.5|3767.5|3755.5|3767.5|3755.5|3765.5|3753.5|1
1625023900000|2021-06-30 03:31:40|3767.9|3755.9|3768.5|3756.5|3768.5|3756.5|3767.9|3755.9|0
1625023920000|2021-06-30 03:32:00|3768.9|3756.9|3769.5|3757.5|3769.5|3757.5|3768.5|3756.5|0
1625023940000|2021-06-30 03:32:20|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1625023970000|2021-06-30 03:32:50|3769.5|3757.5|3768.9|3756.9|3769.5|3757.5|3768.4|3756.4|0
1625023980000|2021-06-30 03:33:00|3768.5|3756.5|3768.9|3756.9|3768.9|3756.9|3768.4|3756.4|0
1625024010000|2021-06-30 03:33:30|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|2
1625024020000|2021-06-30 03:33:40|3768.1|3756.1|3767.6|3755.6|3768.1|3756.1|3767.6|3755.6|1
1625024030000|2021-06-30 03:33:50|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|0
1625024050000|2021-06-30 03:34:10|3766.6|3754.6|3766.1|3754.1|3766.6|3754.6|3766.1|3754.1|0
1625024060000|2021-06-30 03:34:20|3766.9|3754.9|3767.1|3755.1|3767.1|3755.1|3766.9|3754.9|0
1625024070000|2021-06-30 03:34:30|3766.1|3754.1|3766.6|3754.6|3766.6|3754.6|3766.1|3754.1|0
1625024080000|2021-06-30 03:34:40|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3
1625024090000|2021-06-30 03:34:50|3766.9|3754.9|3767.4|3755.4|3767.4|3755.4|3766.9|3754.9|0
1625024100000|2021-06-30 03:35:00|3767.8|3755.8|3767.8|3755.8|3768.3|3756.3|3767.4|3755.4|0
1625024110000|2021-06-30 03:35:10|3768.3|3756.3|3768.3|3756.3|3768.3|3756.3|3768.3|3756.3|0
1625024140000|2021-06-30 03:35:40|3767.9|3755.9|3767.5|3755.5|3767.9|3755.9|3767.5|3755.5|10
1625024160000|2021-06-30 03:36:00|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|0
1625024230000|2021-06-30 03:37:10|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|0
1625024320000|2021-06-30 03:38:40|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|1
1625024340000|2021-06-30 03:39:00|3766.6|3754.6|3766.3|3754.3|3766.6|3754.6|3766.3|3754.3|0
1625024370000|2021-06-30 03:39:30|3766.7|3754.7|3766.8|3754.8|3766.8|3754.8|3766.7|3754.7|0
1625024390000|2021-06-30 03:39:50|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|0
1625024410000|2021-06-30 03:40:10|3767.1|3755.1|3767.3|3755.3|3767.3|3755.3|3765.9|3753.9|3
1625024420000|2021-06-30 03:40:20|||||||||1
1625024430000|2021-06-30 03:40:30|3767.2|3755.2|3767.2|3755.2|3767.2|3755.2|3767.2|3755.2|0
1625024440000|2021-06-30 03:40:40|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|3767.2|3755.2|0
1625024480000|2021-06-30 03:41:20|3766.7|3754.7|3766.7|3754.7|3766.7|3754.7|3766.7|3754.7|0
1625024490000|2021-06-30 03:41:30|3766.8|3754.8|3765.8|3753.8|3767.2|3755.2|3765.8|3753.8|0
1625024510000|2021-06-30 03:41:50|3765.4|3753.4|3765.9|3753.9|3765.9|3753.9|3765.3|3753.3|2
1625024520000|2021-06-30 03:42:00|3765.8|3753.8|3765.8|3753.8|3765.8|3753.8|3765.3|3753.3|0
1625024530000|2021-06-30 03:42:10|3765.4|3753.4|3765.3|3753.3|3765.8|3753.8|3765.3|3753.3|0
1625024540000|2021-06-30 03:42:20|3765.8|3753.8|3765.8|3753.8|3765.8|3753.8|3765.8|3753.8|0
1625024550000|2021-06-30 03:42:30|3765.4|3753.4|3763.3|3751.3|3765.4|3753.4|3763.3|3751.3|1
1625024560000|2021-06-30 03:42:40|3763.8|3751.8|3763.2|3751.2|3763.8|3751.8|3762.7|3750.7|1
1625024570000|2021-06-30 03:42:50|3762.7|3750.7|3762.5|3750.5|3763|3751|3762.5|3750.5|12
1625024580000|2021-06-30 03:43:00|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1625024590000|2021-06-30 03:43:10|3761.5|3749.5|3762.4|3750.4|3762.4|3750.4|3761.5|3749.5|2
1625024600000|2021-06-30 03:43:20|3761.5|3749.5|3761.5|3749.5|3762.4|3750.4|3761.5|3749.5|3
1625024610000|2021-06-30 03:43:30|3759.8|3743.8|3759.8|3747.8|3761.5|3749.5|3759.8|3743.8|23
1625024620000|2021-06-30 03:43:40|3760.2|3748.2|3761.5|3749.5|3761.6|3749.6|3760.2|3748.2|0
1625024630000|2021-06-30 03:43:50|3761.1|3749.1|3761.1|3749.1|3762.1|3750.1|3761.1|3749.1|0
1625024640000|2021-06-30 03:44:00|3760.6|3748.6|3759.7|3747.7|3760.6|3748.6|3759.7|3747.7|0
1625024650000|2021-06-30 03:44:10|3760.1|3748.1|3758.7|3746.7|3760.1|3748.1|3758.7|3746.7|1
1625024660000|2021-06-30 03:44:20|3759.6|3747.6|3757.3|3745.3|3759.6|3747.6|3757.3|3745.3|5
1625024670000|2021-06-30 03:44:30|3757.4|3745.4|3757.7|3745.7|3758.3|3746.3|3757.4|3745.4|0
1625024680000|2021-06-30 03:44:40|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|2
1625024720000|2021-06-30 03:45:20|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|7
1625024730000|2021-06-30 03:45:30|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|1
1625024740000|2021-06-30 03:45:40|3756.7|3744.7|3757.1|3745.1|3757.1|3745.1|3756.7|3744.7|2
1625024750000|2021-06-30 03:45:50|3757|3745|3757|3745|3757|3745|3757|3745|2
1625024760000|2021-06-30 03:46:00|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|3
1625024780000|2021-06-30 03:46:20|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.1|3744.1|2
1625024790000|2021-06-30 03:46:30|3756.1|3744.1|3757.7|3745.7|3757.7|3745.7|3755.7|3743.7|2
1625024800000|2021-06-30 03:46:40|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|0
1625024810000|2021-06-30 03:46:50|3757.7|3745.7|3757.2|3745.2|3757.7|3745.7|3756.8|3744.8|0
1625024820000|2021-06-30 03:47:00|3757.6|3745.6|3757.2|3745.2|3757.7|3745.7|3756.9|3744.9|0
1625024830000|2021-06-30 03:47:10|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1625024840000|2021-06-30 03:47:20|||||||||3
1625024860000|2021-06-30 03:47:40|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1625024880000|2021-06-30 03:48:00|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3
1625024890000|2021-06-30 03:48:10|3756.6|3744.6|3756.6|3744.6|3757.1|3745.1|3756.6|3744.6|0
1625024900000|2021-06-30 03:48:20|3757|3745|3757.6|3745.6|3757.6|3745.6|3757|3745|0
1625024910000|2021-06-30 03:48:30|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|0
1625024920000|2021-06-30 03:48:40|3756.7|3744.7|3756.1|3744.1|3757.6|3745.6|3756.1|3744.1|0
1625024930000|2021-06-30 03:48:50|3756.6|3744.6|3757.6|3745.6|3757.6|3745.6|3756.6|3744.6|0
1625024940000|2021-06-30 03:49:00|3757.2|3745.2|3756.4|3744.4|3757.5|3745.5|3755.6|3743.6|1
1625024950000|2021-06-30 03:49:10|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3755.9|3743.9|0
1625024960000|2021-06-30 03:49:20|3756.1|3744.1|3756.4|3744.4|3756.4|3744.4|3755.9|3743.9|0
1625024970000|2021-06-30 03:49:30|3756.8|3744.8|3756.4|3744.4|3756.8|3744.8|3755.7|3743.7|0
1625024980000|2021-06-30 03:49:40|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.4|3743.4|0
1625024990000|2021-06-30 03:49:50|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1625025020000|2021-06-30 03:50:20|3753.9|3741.9|3755.3|3743.3|3755.3|3743.3|3753.9|3741.9|0
1625025030000|2021-06-30 03:50:30|3754.4|3742.4|3755.8|3743.8|3755.8|3743.8|3754.4|3742.4|0
1625025040000|2021-06-30 03:50:40|3755|3743|3754.8|3742.8|3755.3|3743.3|3753.9|3741.9|0
1625025050000|2021-06-30 03:50:50|3754.4|3742.4|3754.4|3742.4|3754.8|3742.8|3753.5|3741.5|1
1625025060000|2021-06-30 03:51:00|3754|3742|3754.1|3742.1|3754.5|3742.5|3752.5|3740.5|0
1625025070000|2021-06-30 03:51:10|3754|3742|3755|3743|3755|3743|3754|3742|0
1625025080000|2021-06-30 03:51:20|3755.4|3743.4|3755.5|3743.5|3755.5|3743.5|3755.4|3743.4|0
1625025090000|2021-06-30 03:51:30|3756.3|3744.3|3756.5|3744.5|3756.5|3744.5|3756.3|3744.3|0
1625025100000|2021-06-30 03:51:40|3756.9|3744.9|3759.1|3747.1|3759.1|3747.1|3756.9|3744.9|0
1625025110000|2021-06-30 03:51:50|3759.5|3747.5|3758.7|3746.7|3759.5|3747.5|3758.7|3746.7|1
1625025120000|2021-06-30 03:52:00|3759.2|3747.2|3759.2|3747.2|3759.7|3747.7|3758.8|3746.8|0
1625025130000|2021-06-30 03:52:10|3758.7|3746.7|3759.7|3747.7|3759.7|3747.7|3758.7|3746.7|0
1625025140000|2021-06-30 03:52:20|3759.2|3747.2|3759.1|3747.1|3759.2|3747.2|3759.1|3747.1|1
1625025150000|2021-06-30 03:52:30|3759.2|3747.2|3759.2|3747.2|3759.7|3747.7|3759.2|3747.2|0
1625025160000|2021-06-30 03:52:40|3759.6|3747.6|3759.2|3747.2|3759.6|3747.6|3759.2|3747.2|0
1625025170000|2021-06-30 03:52:50|3758.3|3746.3|3757.7|3745.7|3758.3|3746.3|3757.7|3745.7|0
1625025180000|2021-06-30 03:53:00|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|0
1625025190000|2021-06-30 03:53:10|3757.3|3745.3|3757.6|3745.6|3757.7|3745.7|3757.2|3745.2|0
1625025200000|2021-06-30 03:53:20|3757.7|3745.7|3757.1|3745.1|3757.7|3745.7|3757.1|3745.1|0
1625025230000|2021-06-30 03:53:50|3757.2|3745.2|3760.5|3748.5|3760.5|3748.5|3756.6|3744.6|5
1625025240000|2021-06-30 03:54:00|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1625025250000|2021-06-30 03:54:10|3762.9|3750.9|3764.4|3752.4|3764.4|3752.4|3762.9|3750.9|20
1625025260000|2021-06-30 03:54:20|3764.5|3752.5|3764|3752|3764.5|3752.5|3763.9|3751.9|0
1625025270000|2021-06-30 03:54:30|3763.7|3751.7|3764.2|3752.2|3764.2|3752.2|3763.3|3751.3|2
1625025280000|2021-06-30 03:54:40|3764.3|3752.3|3763.8|3751.8|3764.3|3752.3|3763.8|3751.8|0
1625025290000|2021-06-30 03:54:50|3763.4|3751.4|3763.7|3751.7|3763.7|3751.7|3763.4|3751.4|1
1625025300000|2021-06-30 03:55:00|3763.3|3751.3|3763.5|3751.5|3763.5|3751.5|3763.3|3751.3|0
1625025310000|2021-06-30 03:55:10|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|5
1625025320000|2021-06-30 03:55:20|3763.9|3751.9|3764.3|3752.3|3764.8|3752.8|3763.8|3751.8|1
1625025330000|2021-06-30 03:55:30|3764.7|3752.7|3765.7|3753.7|3766.3|3754.3|3764.7|3752.7|13
1625025340000|2021-06-30 03:55:40|3765.8|3753.8|3766.3|3754.3|3766.3|3754.3|3765.7|3753.7|0
1625025350000|2021-06-30 03:55:50|3766.2|3754.2|3766.8|3754.8|3766.8|3754.8|3766.2|3754.2|0
1625025360000|2021-06-30 03:56:00|3766.6|3754.6|3766.5|3754.5|3767.5|3755.5|3766.5|3754.5|10
1625025370000|2021-06-30 03:56:10|3767.1|3755.1|3766|3754|3767.1|3755.1|3766|3754|5
1625025380000|2021-06-30 03:56:20|3765.3|3753.3|3765.3|3753.3|3765.8|3753.8|3765.3|3753.3|0
1625025390000|2021-06-30 03:56:30|3765.6|3753.6|3765.8|3753.8|3765.8|3753.8|3765.3|3753.3|0
1625025400000|2021-06-30 03:56:40|3765.4|3753.4|3765.3|3753.3|3765.4|3753.4|3765.3|3753.3|0
1625025410000|2021-06-30 03:56:50|3765.6|3753.6|3765.3|3753.3|3765.6|3753.6|3765.1|3753.1|0
1625025420000|2021-06-30 03:57:00|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|0
1625025450000|2021-06-30 03:57:30|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|0
1625025470000|2021-06-30 03:57:50|3764.5|3752.5|3764.5|3752.5|3764.6|3752.6|3764.5|3752.5|0
1625025520000|2021-06-30 03:58:40|3764.6|3752.6|3764.7|3752.7|3764.7|3752.7|3764.6|3752.6|1
1625025550000|2021-06-30 03:59:10|3765|3753|3765|3753|3765|3753|3765|3753|0
1625025560000|2021-06-30 03:59:20|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|0
1625025570000|2021-06-30 03:59:30|3764.7|3752.7|3765|3753|3765|3753|3764.7|3752.7|2
1625025580000|2021-06-30 03:59:40|3764.9|3752.9|3764.7|3752.7|3764.9|3752.9|3764.7|3752.7|0
1625025590000|2021-06-30 03:59:50|3765|3753|3765|3753|3765|3753|3765|3753|0
1625025600000|2021-06-30 04:00:00|||||||||1
1625025630000|2021-06-30 04:00:30|3765.4|3753.4|3766|3754|3766|3754|3765.4|3753.4|2
1625025640000|2021-06-30 04:00:40|3765.6|3753.6|3765.3|3753.3|3766|3754|3765.3|3753.3|1
1625025650000|2021-06-30 04:00:50|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|0
1625025670000|2021-06-30 04:01:10|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|0
1625025690000|2021-06-30 04:01:30|3765.3|3753.3|3765.2|3753.2|3765.3|3753.3|3765.2|3753.2|0
1625025700000|2021-06-30 04:01:40|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1625025710000|2021-06-30 04:01:50|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|0
1625025720000|2021-06-30 04:02:00|3765|3753|3764.6|3752.6|3765|3753|3764.2|3752.2|3
1625025730000|2021-06-30 04:02:10|3764.7|3752.7|3764.6|3752.6|3764.7|3752.7|3764.6|3752.6|2
1625025750000|2021-06-30 04:02:30|3764.2|3752.2|3764.6|3752.6|3764.7|3752.7|3764.2|3752.2|0
1625025760000|2021-06-30 04:02:40|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1625025770000|2021-06-30 04:02:50|3764.6|3752.6|3764.3|3752.3|3764.6|3752.6|3764.2|3752.2|0
1625025790000|2021-06-30 04:03:10|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|5
1625025800000|2021-06-30 04:03:20|3763.7|3751.7|3763.6|3751.6|3763.7|3751.7|3763.6|3751.6|0
1625025810000|2021-06-30 04:03:30|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1625025830000|2021-06-30 04:03:50|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|0
1625025860000|2021-06-30 04:04:20|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1625025870000|2021-06-30 04:04:30|3763.5|3751.5|3763.6|3751.6|3763.6|3751.6|3763.5|3751.5|0
1625025880000|2021-06-30 04:04:40|3764|3752|3764.1|3752.1|3764.1|3752.1|3764|3752|1
1625025890000|2021-06-30 04:04:50|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|0
1625025900000|2021-06-30 04:05:00|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|0
1625025910000|2021-06-30 04:05:10|3764.3|3752.3|3764.4|3752.4|3764.4|3752.4|3764.3|3752.3|0
1625025920000|2021-06-30 04:05:20|3764.5|3752.5|3764.4|3752.4|3764.5|3752.5|3764.4|3752.4|0
1625025930000|2021-06-30 04:05:30|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|0
1625025940000|2021-06-30 04:05:40|3765.1|3753.1|3765.2|3753.2|3765.2|3753.2|3765.1|3753.1|0
1625025950000|2021-06-30 04:05:50|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.1|3753.1|1
1625025960000|2021-06-30 04:06:00|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|2
1625025970000|2021-06-30 04:06:10|3765.4|3753.4|3765.3|3753.3|3765.4|3753.4|3765.3|3753.3|0
1625026040000|2021-06-30 04:07:20|3765.7|3753.7|3765.9|3753.9|3765.9|3753.9|3765.7|3753.7|0
1625026050000|2021-06-30 04:07:30|3765.3|3753.3|3765.4|3753.4|3765.4|3753.4|3765.3|3753.3|0
1625026060000|2021-06-30 04:07:40|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1625026120000|2021-06-30 04:08:40|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|3
1625026130000|2021-06-30 04:08:50|3766.3|3754.3|3766.9|3754.9|3766.9|3754.9|3766.3|3754.3|1
1625026140000|2021-06-30 04:09:00|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.3|3755.3|2
1625026150000|2021-06-30 04:09:10|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|4
1625026160000|2021-06-30 04:09:20|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|0
1625026170000|2021-06-30 04:09:30|3767.6|3755.6|3767.5|3755.5|3767.6|3755.6|3767.5|3755.5|0
1625026210000|2021-06-30 04:10:10|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|0
1625026240000|2021-06-30 04:10:40|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|0
1625026250000|2021-06-30 04:10:50|3767.3|3755.3|3770.3|3758.3|3770.3|3758.3|3767.3|3755.3|17
1625026260000|2021-06-30 04:11:00|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|3
1625026270000|2021-06-30 04:11:10|3772|3760|3772.9|3760.9|3772.9|3760.9|3772|3760|0
1625026280000|2021-06-30 04:11:20|3772.8|3760.8|3772.9|3760.9|3772.9|3760.9|3772.8|3760.8|0
1625026290000|2021-06-30 04:11:30|3772.7|3760.7|3773.4|3761.4|3773.5|3761.5|3772.7|3760.7|0
1625026300000|2021-06-30 04:11:40|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1625026320000|2021-06-30 04:12:00|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|0
1625026330000|2021-06-30 04:12:10|3772.7|3760.7|3772.6|3760.6|3772.7|3760.7|3772.1|3760.1|1
1625026340000|2021-06-30 04:12:20|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|0
1625026350000|2021-06-30 04:12:30|3772.7|3760.7|3772.9|3760.9|3772.9|3760.9|3772.7|3760.7|1
1625026360000|2021-06-30 04:12:40|3772.8|3760.8|3772.9|3760.9|3772.9|3760.9|3772.4|3760.4|1
1625026370000|2021-06-30 04:12:50|3772.8|3760.8|3772.4|3760.4|3772.8|3760.8|3772.4|3760.4|2
1625026380000|2021-06-30 04:13:00|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1625026390000|2021-06-30 04:13:10|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|1
1625026400000|2021-06-30 04:13:20|3772.8|3760.8|3773|3761|3773|3761|3772.8|3760.8|0
1625026410000|2021-06-30 04:13:30|3773.5|3761.5|3773.4|3761.4|3773.5|3761.5|3773.4|3761.4|0
1625026440000|2021-06-30 04:14:00|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1625026450000|2021-06-30 04:14:10|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.4|3761.4|0
1625026470000|2021-06-30 04:14:30|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|0
1625026480000|2021-06-30 04:14:40|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1625026500000|2021-06-30 04:15:00|3773.1|3761.1|3772.6|3760.6|3773.1|3761.1|3772.1|3760.1|1
1625026510000|2021-06-30 04:15:10|3772.2|3760.2|3772.6|3760.6|3772.6|3760.6|3772.1|3760.1|0
1625026520000|2021-06-30 04:15:20|3772.1|3760.1|3772.8|3760.8|3772.8|3760.8|3772.1|3760.1|0
1625026530000|2021-06-30 04:15:30|3772.7|3760.7|3772.7|3760.7|3772.8|3760.8|3772.7|3760.7|0
1625026550000|2021-06-30 04:15:50|3772.3|3760.3|3771.9|3759.9|3772.6|3760.6|3771.9|3759.9|2
1625026560000|2021-06-30 04:16:00|3771.4|3759.4|3771.4|3759.4|3771.8|3759.8|3771.4|3759.4|0
1625026570000|2021-06-30 04:16:10|3771.8|3759.8|3772.1|3760.1|3772.1|3760.1|3771.8|3759.8|0
1625026590000|2021-06-30 04:16:30|3771.7|3759.7|3771.9|3759.9|3771.9|3759.9|3771.7|3759.7|0
1625026600000|2021-06-30 04:16:40|3771.6|3759.6|3769.9|3757.9|3771.6|3759.6|3769.4|3757.4|1
1625026610000|2021-06-30 04:16:50|3769.6|3757.6|3769.4|3757.4|3769.6|3757.6|3769.4|3757.4|0
1625026620000|2021-06-30 04:17:00|3769.3|3757.3|3768.8|3756.8|3769.3|3757.3|3768.8|3756.8|0
1625026630000|2021-06-30 04:17:10|3769.2|3757.2|3768.6|3756.6|3769.3|3757.3|3768.6|3756.6|5
1625026640000|2021-06-30 04:17:20|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3
1625026650000|2021-06-30 04:17:30|||||||||1
1625026660000|2021-06-30 04:17:40|||||||||1
1625026690000|2021-06-30 04:18:10|3770.8|3758.8|3769.9|3757.9|3770.8|3758.8|3769.9|3757.9|1
1625026700000|2021-06-30 04:18:20|3770.4|3758.4|3769.4|3757.4|3771.4|3759.4|3769.4|3757.4|0
1625026740000|2021-06-30 04:19:00|3769.8|3757.8|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|0
1625026750000|2021-06-30 04:19:10|||||||||3
1625026760000|2021-06-30 04:19:20|3767.8|3755.8|3767.3|3755.3|3768.3|3756.3|3767.3|3755.3|22
1625026770000|2021-06-30 04:19:30|3766.8|3754.8|3767.3|3755.3|3767.3|3755.3|3766.8|3754.8|0
1625026790000|2021-06-30 04:19:50|3767.8|3755.8|3767.4|3755.4|3767.8|3755.8|3767.4|3755.4|0
1625026820000|2021-06-30 04:20:20|3767|3755|3767|3755|3767|3755|3767|3755|0
1625026850000|2021-06-30 04:20:50|3767.3|3755.3|3767.1|3755.1|3768.1|3756.1|3767.1|3755.1|1
1625026860000|2021-06-30 04:21:00|3767.3|3755.3|3767.3|3755.3|3767.6|3755.6|3767.1|3755.1|0
1625026870000|2021-06-30 04:21:10|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|0
1625026890000|2021-06-30 04:21:30|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|0
1625026900000|2021-06-30 04:21:40|3767|3755|3767.4|3755.4|3767.4|3755.4|3767|3755|0
1625026910000|2021-06-30 04:21:50|3766.9|3754.9|3767.4|3755.4|3767.4|3755.4|3766.9|3754.9|0
1625026920000|2021-06-30 04:22:00|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3766.3|3754.3|0
1625026960000|2021-06-30 04:22:40|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|0
1625026970000|2021-06-30 04:22:50|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|0
1625027000000|2021-06-30 04:23:20|3766.9|3754.9|3766.9|3754.9|3767.4|3755.4|3766.9|3754.9|0
1625027060000|2021-06-30 04:24:20|3766.8|3754.8|3767.4|3755.4|3767.4|3755.4|3766.8|3754.8|0
1625027080000|2021-06-30 04:24:40|3767.9|3755.9|3767.5|3755.5|3768|3756|3767.5|3755.5|0
1625027090000|2021-06-30 04:24:50|3767.9|3755.9|3767.5|3755.5|3768|3756|3767.5|3755.5|2
1625027100000|2021-06-30 04:25:00|3767.7|3755.7|3767.5|3755.5|3768|3756|3767.5|3755.5|2
1625027110000|2021-06-30 04:25:10|3767.9|3755.9|3768|3756|3768|3756|3767.9|3755.9|0
1625027120000|2021-06-30 04:25:20|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3
1625027130000|2021-06-30 04:25:30|3768|3756|3768|3756|3768|3756|3767.5|3755.5|2
1625027140000|2021-06-30 04:25:40|3767.9|3755.9|3767.5|3755.5|3767.9|3755.9|3767.5|3755.5|2
1625027150000|2021-06-30 04:25:50|3768|3756|3768|3756|3768|3756|3768|3756|9
1625027160000|2021-06-30 04:26:00|3768.1|3756.1|3767.5|3755.5|3768.1|3756.1|3767.5|3755.5|9
1625027170000|2021-06-30 04:26:10|3768|3756|3768|3756|3768|3756|3768|3756|0
1625027180000|2021-06-30 04:26:20|||||||||2
1625027190000|2021-06-30 04:26:30|||||||||2
1625027220000|2021-06-30 04:27:00|||||||||1
1625027230000|2021-06-30 04:27:10|3767.6|3755.6|3767.5|3755.5|3767.6|3755.6|3767.5|3755.5|0
1625027260000|2021-06-30 04:27:40|3767.9|3755.9|3767.5|3755.5|3767.9|3755.9|3767.5|3755.5|0
1625027270000|2021-06-30 04:27:50|||||||||2
1625027280000|2021-06-30 04:28:00|3767.6|3755.6|3768|3756|3768|3756|3767.6|3755.6|9
1625027290000|2021-06-30 04:28:10|||||||||2
1625027310000|2021-06-30 04:28:30|3767.5|3755.5|3768|3756|3768|3756|3767.5|3755.5|1
1625027330000|2021-06-30 04:28:50|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|16
1625027340000|2021-06-30 04:29:00|3768.5|3756.5|3768.1|3756.1|3769|3757|3767.6|3755.6|6
1625027350000|2021-06-30 04:29:10|3768.6|3756.6|3769|3757|3769|3757|3768.6|3756.6|0
1625027360000|2021-06-30 04:29:20|3768.1|3756.1|3768.5|3756.5|3768.5|3756.5|3768.1|3756.1|1
1625027370000|2021-06-30 04:29:30|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|0
1625027390000|2021-06-30 04:29:50|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|0
1625034600000|2021-06-30 06:30:00|3755.9|3743.9|3753.9|3741.9|3755.9|3743.9|3752.4|3740.4|0
1625034610000|2021-06-30 06:30:10|3754.6|3742.6|3752.8|3740.8|3755.4|3743.4|3750.5|3738.5|2
1625034620000|2021-06-30 06:30:20|3753.3|3741.3|3753|3741|3753.9|3741.9|3752.4|3740.4|2
1625034630000|2021-06-30 06:30:30|3752.6|3740.6|3761.9|3749.9|3761.9|3749.9|3752.5|3740.5|4
1625034640000|2021-06-30 06:30:40|3762.4|3750.4|3765.5|3753.5|3766|3754|3762.4|3750.4|0
1625034650000|2021-06-30 06:30:50|3760.9|3748.9|3764.5|3752.5|3764.5|3752.5|3760.4|3748.4|3
1625034660000|2021-06-30 06:31:00|3764.9|3752.9|3765|3753|3765.5|3753.5|3764.6|3752.6|0
1625034670000|2021-06-30 06:31:10|3765.5|3753.5|3764.5|3752.5|3766|3754|3764.5|3752.5|0
1625034680000|2021-06-30 06:31:20|3764.4|3752.4|3763.9|3751.9|3764.5|3752.5|3763.9|3751.9|0
1625034690000|2021-06-30 06:31:30|3764.4|3752.4|3760.6|3748.6|3764.4|3752.4|3760.4|3748.4|11
1625034700000|2021-06-30 06:31:40|3761|3749|3761|3749|3761.3|3749.3|3760.5|3748.5|0
1625034720000|2021-06-30 06:32:00|3761.8|3749.8|3762.1|3750.1|3762.1|3750.1|3761.8|3749.8|0
1625034730000|2021-06-30 06:32:10|3761.2|3749.2|3761.2|3749.2|3761.7|3749.7|3761.1|3749.1|3
1625034740000|2021-06-30 06:32:20|3761.6|3749.6|3761.7|3749.7|3761.7|3749.7|3761.6|3749.6|5
1625034750000|2021-06-30 06:32:30|3762.2|3750.2|3764|3752|3764.5|3752.5|3762.2|3750.2|8
1625034760000|2021-06-30 06:32:40|3763.6|3751.6|3765.7|3753.7|3765.7|3753.7|3763.5|3751.5|0
1625034770000|2021-06-30 06:32:50|3764.8|3752.8|3765.9|3753.9|3765.9|3753.9|3764.8|3752.8|15
1625034780000|2021-06-30 06:33:00|3765.5|3753.5|3765.3|3753.3|3765.7|3753.7|3764.8|3752.8|0
1625034790000|2021-06-30 06:33:10|3764.9|3752.9|3763.3|3751.3|3764.9|3752.9|3763.3|3751.3|0
1625034810000|2021-06-30 06:33:30|3762.9|3750.9|3761.3|3749.3|3762.9|3750.9|3761.3|3749.3|0
1625034820000|2021-06-30 06:33:40|3762.3|3750.3|3760.8|3748.8|3762.3|3750.3|3760.3|3748.3|0
1625034830000|2021-06-30 06:33:50|3761.3|3749.3|3760.8|3748.8|3761.3|3749.3|3760.8|3748.8|0
1625034840000|2021-06-30 06:34:00|3761.3|3749.3|3761.3|3749.3|3761.7|3749.7|3761.3|3749.3|0
1625034850000|2021-06-30 06:34:10|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|1
1625034860000|2021-06-30 06:34:20|3762.7|3750.7|3762.3|3750.3|3762.7|3750.7|3762.3|3750.3|0
1625034870000|2021-06-30 06:34:30|3761.8|3749.8|3761.9|3749.9|3762.3|3750.3|3761.3|3749.3|1
1625034880000|2021-06-30 06:34:40|3762.3|3750.3|3762.3|3750.3|3762.9|3750.9|3761.9|3749.9|0
1625034890000|2021-06-30 06:34:50|3762.7|3750.7|3762.7|3750.7|3762.8|3750.8|3762.7|3750.7|0
1625034900000|2021-06-30 06:35:00|3762.3|3750.3|3762.7|3750.7|3763.2|3751.2|3761.8|3749.8|0
1625034910000|2021-06-30 06:35:10|3762.8|3750.8|3761.7|3749.7|3763.6|3751.6|3761.7|3749.7|3
1625034920000|2021-06-30 06:35:20|3761.6|3749.6|3760.7|3748.7|3761.6|3749.6|3760.7|3748.7|0
1625034930000|2021-06-30 06:35:30|3761.1|3749.1|3760.7|3748.7|3761.2|3749.2|3760.7|3748.7|0
1625034940000|2021-06-30 06:35:40|3760.2|3748.2|3757.3|3745.3|3760.2|3748.2|3757.3|3745.3|0
1625034950000|2021-06-30 06:35:50|3756.9|3744.9|3755.4|3743.4|3756.9|3744.9|3754.9|3742.9|1
1625034960000|2021-06-30 06:36:00|3755.8|3743.8|3754.9|3742.9|3755.8|3743.8|3753.9|3741.9|0
1625034970000|2021-06-30 06:36:10|3755.4|3743.4|3755.4|3743.4|3755.9|3743.9|3754.4|3742.4|4
1625034980000|2021-06-30 06:36:20|3755.9|3743.9|3755.1|3743.1|3755.9|3743.9|3755.1|3743.1|1
1625034990000|2021-06-30 06:36:30|3753.8|3741.8|3754.1|3742.1|3755.1|3743.1|3753.6|3741.6|0
1625035000000|2021-06-30 06:36:40|3753.6|3741.6|3754|3742|3754|3742|3753.6|3741.6|0
1625035010000|2021-06-30 06:36:50|3753.8|3741.8|3754.8|3742.8|3754.8|3742.8|3753.6|3741.6|0
1625035020000|2021-06-30 06:37:00|3753.8|3741.8|3753.3|3741.3|3754.8|3742.8|3753|3741|0
1625035030000|2021-06-30 06:37:10|3753.1|3741.1|3753.8|3741.8|3753.8|3741.8|3753.1|3741.1|1
1625035040000|2021-06-30 06:37:20|3752.2|3740.2|3752.9|3740.9|3753.3|3741.3|3751.8|3739.8|2
1625035050000|2021-06-30 06:37:30|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3751.6|3739.6|0
1625035060000|2021-06-30 06:37:40|3752.1|3740.1|3751.6|3739.6|3752.1|3740.1|3751.6|3739.6|0
1625035070000|2021-06-30 06:37:50|3752|3740|3752.1|3740.1|3752.5|3740.5|3751.6|3739.6|5
1625035080000|2021-06-30 06:38:00|3751.6|3739.6|3753|3741|3753|3741|3751.6|3739.6|0
1625035090000|2021-06-30 06:38:10|3753.1|3741.1|3754.6|3742.6|3754.6|3742.6|3753.1|3741.1|0
1625035100000|2021-06-30 06:38:20|3755|3743|3755.3|3743.3|3756.5|3744.5|3755|3743|0
1625035110000|2021-06-30 06:38:30|3755.1|3743.1|3756.5|3744.5|3756.5|3744.5|3754.5|3742.5|0
1625035120000|2021-06-30 06:38:40|3756.9|3744.9|3757.5|3745.5|3757.5|3745.5|3756.6|3744.6|0
1625035130000|2021-06-30 06:38:50|3757|3745|3757|3745|3757|3745|3757|3745|0
1625035140000|2021-06-30 06:39:00|3756.2|3744.2|3756.5|3744.5|3756.5|3744.5|3756.2|3744.2|0
1625035150000|2021-06-30 06:39:10|3756.9|3744.9|3757.4|3745.4|3757.4|3745.4|3756.9|3744.9|0
1625035160000|2021-06-30 06:39:20|3758.2|3746.2|3759.8|3747.8|3759.8|3747.8|3758.2|3746.2|1
1625035170000|2021-06-30 06:39:30|3760.2|3748.2|3760.7|3748.7|3760.7|3748.7|3760.2|3748.2|0
1625035180000|2021-06-30 06:39:40|3759.1|3747.1|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|0
1625035190000|2021-06-30 06:39:50|3758.9|3746.9|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|0
1625035200000|2021-06-30 06:40:00|3758.8|3746.8|3759.7|3747.7|3759.8|3747.8|3757.8|3745.8|0
1625035210000|2021-06-30 06:40:10|3759.8|3747.8|3760.8|3748.8|3760.8|3748.8|3759.8|3747.8|0
1625035220000|2021-06-30 06:40:20|3761.7|3749.7|3763.4|3751.4|3763.4|3751.4|3761.7|3749.7|3
1625035230000|2021-06-30 06:40:30|3763.8|3751.8|3764.5|3752.5|3764.5|3752.5|3763.8|3751.8|5
1625035240000|2021-06-30 06:40:40|3764.6|3752.6|3764.6|3752.6|3765.1|3753.1|3764.6|3752.6|2
1625035250000|2021-06-30 06:40:50|3765.1|3753.1|3767.1|3755.1|3767.1|3755.1|3765.1|3753.1|11
1625035260000|2021-06-30 06:41:00|3766.7|3754.7|3766|3754|3767.1|3755.1|3766|3754|0
1625035270000|2021-06-30 06:41:10|3766.1|3754.1|3765.4|3753.4|3766.1|3754.1|3764.9|3752.9|0
1625035280000|2021-06-30 06:41:20|3764.9|3752.9|3763.4|3751.4|3764.9|3752.9|3763.4|3751.4|2
1625035290000|2021-06-30 06:41:30|3762.9|3750.9|3762|3750|3762.9|3750.9|3762|3750|0
1625035300000|2021-06-30 06:41:40|3761.4|3749.4|3761.7|3749.7|3761.9|3749.9|3760.9|3748.9|0
1625035310000|2021-06-30 06:41:50|3761.4|3749.4|3761.9|3749.9|3761.9|3749.9|3761.4|3749.4|0
1625035320000|2021-06-30 06:42:00|3762.9|3750.9|3763.9|3751.9|3764.4|3752.4|3762.9|3750.9|0
1625035330000|2021-06-30 06:42:10|3763.5|3751.5|3762.4|3750.4|3763.5|3751.5|3762.4|3750.4|0
1625035340000|2021-06-30 06:42:20|3761.9|3749.9|3759.9|3747.9|3761.9|3749.9|3759.9|3747.9|0
1625035350000|2021-06-30 06:42:30|3760.3|3748.3|3758.9|3746.9|3760.4|3748.4|3758.4|3746.4|0
1625035360000|2021-06-30 06:42:40|3759.4|3747.4|3759.9|3747.9|3759.9|3747.9|3759.4|3747.4|0
1625035370000|2021-06-30 06:42:50|3760.3|3748.3|3760.9|3748.9|3760.9|3748.9|3760.3|3748.3|0
1625035390000|2021-06-30 06:43:10|3761.3|3749.3|3761.4|3749.4|3761.4|3749.4|3761.3|3749.3|0
1625035400000|2021-06-30 06:43:20|3761.9|3749.9|3761.9|3749.9|3762.4|3750.4|3761.9|3749.9|0
1625035410000|2021-06-30 06:43:30|3761.4|3749.4|3760.4|3748.4|3761.4|3749.4|3760.4|3748.4|0
1625035430000|2021-06-30 06:43:50|3760.9|3748.9|3759.9|3747.9|3760.9|3748.9|3759.9|3747.9|0
1625035440000|2021-06-30 06:44:00|3759.5|3747.5|3759.9|3747.9|3759.9|3747.9|3758.9|3746.9|0
1625035450000|2021-06-30 06:44:10|3759.5|3747.5|3760.2|3748.2|3760.7|3748.7|3759.5|3747.5|0
1625035460000|2021-06-30 06:44:20|3761.2|3749.2|3761.3|3749.3|3761.3|3749.3|3761.2|3749.2|0
1625035480000|2021-06-30 06:44:40|3760.9|3748.9|3760.7|3748.7|3760.9|3748.9|3760.7|3748.7|0
1625035490000|2021-06-30 06:44:50|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1625035500000|2021-06-30 06:45:00|3760.4|3748.4|3760.9|3748.9|3760.9|3748.9|3760.3|3748.3|0
1625035510000|2021-06-30 06:45:10|3761.3|3749.3|3762|3750|3762.3|3750.3|3761.3|3749.3|0
1625035520000|2021-06-30 06:45:20|3762.4|3750.4|3764|3752|3764.5|3752.5|3762.4|3750.4|9
1625035530000|2021-06-30 06:45:30|3764.5|3752.5|3764.9|3752.9|3764.9|3752.9|3764.5|3752.5|0
1625035540000|2021-06-30 06:45:40|3764.4|3752.4|3761.8|3749.8|3764.4|3752.4|3761.8|3749.8|0
1625035550000|2021-06-30 06:45:50|3761.3|3749.3|3760.2|3748.2|3761.3|3749.3|3760.2|3748.2|0
1625035560000|2021-06-30 06:46:00|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|0
1625035570000|2021-06-30 06:46:10|3760.1|3748.1|3760.6|3748.6|3760.7|3748.7|3759.7|3747.7|0
1625035580000|2021-06-30 06:46:20|3760.2|3748.2|3760|3748|3760.5|3748.5|3760|3748|1
1625035590000|2021-06-30 06:46:30|3759.5|3747.5|3759.7|3747.7|3759.9|3747.9|3759.5|3747.5|4
1625035610000|2021-06-30 06:46:50|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|0
1625035640000|2021-06-30 06:47:20|3759.7|3747.7|3759.9|3747.9|3759.9|3747.9|3759.2|3747.2|2
1625035650000|2021-06-30 06:47:30|3759.5|3747.5|3760.1|3748.1|3760.1|3748.1|3759.5|3747.5|0
1625035660000|2021-06-30 06:47:40|3760.5|3748.5|3762|3750|3762|3750|3760.5|3748.5|0
1625035670000|2021-06-30 06:47:50|3760.8|3748.8|3760.5|3748.5|3761.5|3749.5|3760.5|3748.5|0
1625035680000|2021-06-30 06:48:00|3761|3749|3761|3749|3761.5|3749.5|3761|3749|0
1625035690000|2021-06-30 06:48:10|3761.4|3749.4|3762|3750|3762|3750|3761.4|3749.4|0
1625035730000|2021-06-30 06:48:50|3762.3|3750.3|3762|3750|3762.5|3750.5|3762|3750|0
1625035740000|2021-06-30 06:49:00|3762.3|3750.3|3762.5|3750.5|3762.5|3750.5|3762.3|3750.3|0
1625035750000|2021-06-30 06:49:10|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|0
1625035810000|2021-06-30 06:50:10|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1625035820000|2021-06-30 06:50:20|3763.5|3751.5|3763.7|3751.7|3764.3|3752.3|3763.5|3751.5|0
1625035830000|2021-06-30 06:50:30|3763.2|3751.2|3763.1|3751.1|3763.2|3751.2|3763.1|3751.1|0
1625035840000|2021-06-30 06:50:40|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|0
1625035850000|2021-06-30 06:50:50|3762.2|3750.2|3761.1|3749.1|3762.2|3750.2|3761.1|3749.1|0
1625035860000|2021-06-30 06:51:00|3760.5|3748.5|3762|3750|3762|3750|3760.5|3748.5|0
1625035870000|2021-06-30 06:51:10|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3761.6|3749.6|0
1625035880000|2021-06-30 06:51:20|3761.3|3749.3|3761.1|3749.1|3761.3|3749.3|3761.1|3749.1|0
1625035900000|2021-06-30 06:51:40|3760.7|3748.7|3760.9|3748.9|3761.1|3749.1|3760.4|3748.4|0
1625035910000|2021-06-30 06:51:50|3761.3|3749.3|3761.1|3749.1|3762.6|3750.6|3760.9|3748.9|0
1625035920000|2021-06-30 06:52:00|3760.9|3748.9|3760.9|3748.9|3760.9|3748.9|3760.9|3748.9|0
1625035930000|2021-06-30 06:52:10|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|0
1625035990000|2021-06-30 06:53:10|3760.1|3748.1|3759.7|3747.7|3760.1|3748.1|3759.7|3747.7|0
1625036010000|2021-06-30 06:53:30|3759.6|3747.6|3759.2|3747.2|3759.6|3747.6|3759.2|3747.2|3
1625036020000|2021-06-30 06:53:40|3759.6|3747.6|3758.2|3746.2|3759.6|3747.6|3758.2|3746.2|6
1625036030000|2021-06-30 06:53:50|3759.4|3747.4|3759.6|3747.6|3759.6|3747.6|3759.4|3747.4|0
1625036040000|2021-06-30 06:54:00|3759.7|3747.7|3760.5|3748.5|3760.9|3748.9|3759.7|3747.7|3
1625036050000|2021-06-30 06:54:10|3760.4|3748.4|3759.9|3747.9|3760.4|3748.4|3759.9|3747.9|5
1625036060000|2021-06-30 06:54:20|3759.8|3747.8|3759.3|3747.3|3759.8|3747.8|3759.3|3747.3|0
1625036070000|2021-06-30 06:54:30|3758.8|3746.8|3758.7|3746.7|3759.3|3747.3|3758.7|3746.7|0
1625036080000|2021-06-30 06:54:40|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|0
1625036090000|2021-06-30 06:54:50|3758|3746|3758|3746|3758|3746|3758|3746|13
1625036100000|2021-06-30 06:55:00|3758.6|3746.6|3759.7|3747.7|3759.7|3747.7|3758.6|3746.6|4
1625036110000|2021-06-30 06:55:10|3760|3748|3760|3748|3760.5|3748.5|3760|3748|0
1625036140000|2021-06-30 06:55:40|3760.2|3748.2|3760.2|3748.2|3760.5|3748.5|3760.2|3748.2|1
1625036150000|2021-06-30 06:55:50|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|0
1625036160000|2021-06-30 06:56:00|||||||||1
1625036170000|2021-06-30 06:56:10|||||||||2
1625036180000|2021-06-30 06:56:20|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|6
1625036210000|2021-06-30 06:56:50|3760.9|3748.9|3760.3|3748.3|3760.9|3748.9|3760.3|3748.3|0
1625036220000|2021-06-30 06:57:00|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1625036230000|2021-06-30 06:57:10|3761.3|3749.3|3760.8|3748.8|3761.3|3749.3|3760.8|3748.8|0
1625036250000|2021-06-30 06:57:30|3761.3|3749.3|3761.8|3749.8|3761.8|3749.8|3761.3|3749.3|0
1625036270000|2021-06-30 06:57:50|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|0
1625036280000|2021-06-30 06:58:00|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|3760.8|3748.8|0
1625036290000|2021-06-30 06:58:10|3760.8|3748.8|3760.8|3748.8|3760.9|3748.9|3760.8|3748.8|0
1625036300000|2021-06-30 06:58:20|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|0
1625036310000|2021-06-30 06:58:30|3760.9|3748.9|3760.8|3748.8|3760.9|3748.9|3760.8|3748.8|0
1625036320000|2021-06-30 06:58:40|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|0
1625036340000|2021-06-30 06:59:00|3759.6|3747.6|3760|3748|3760|3748|3759.6|3747.6|1
1625036350000|2021-06-30 06:59:10|3759.4|3747.4|3760|3748|3760|3748|3759.4|3747.4|0
1625036370000|2021-06-30 06:59:30|3759.9|3747.9|3760|3748|3760|3748|3759.9|3747.9|0
1625036380000|2021-06-30 06:59:40|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|3759.5|3747.5|4
1625036400000|2021-06-30 07:00:00|3760|3748|3759.4|3747.4|3760|3748|3759.4|3747.4|0
1625036410000|2021-06-30 07:00:10|3759.2|3747.2|3759.8|3747.8|3760.4|3748.4|3759.2|3747.2|12
1625036420000|2021-06-30 07:00:20|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|4
1625036430000|2021-06-30 07:00:30|3759|3747|3758.6|3746.6|3759|3747|3758.6|3746.6|4
1625036440000|2021-06-30 07:00:40|3758.7|3746.7|3759.1|3747.1|3759.1|3747.1|3758.7|3746.7|0
1625036450000|2021-06-30 07:00:50|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|0
1625036480000|2021-06-30 07:01:20|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|0
1625036490000|2021-06-30 07:01:30|3759.2|3747.2|3759.3|3747.3|3759.3|3747.3|3759.2|3747.2|0
1625036520000|2021-06-30 07:02:00|3758.8|3746.8|3760.1|3748.1|3760.1|3748.1|3758.8|3746.8|2
1625036530000|2021-06-30 07:02:10|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1625036550000|2021-06-30 07:02:30|3760.2|3748.2|3759.7|3747.7|3760.2|3748.2|3759.2|3747.2|2
1625036560000|2021-06-30 07:02:40|3759.3|3747.3|3759.7|3747.7|3759.8|3747.8|3759.2|3747.2|0
1625036570000|2021-06-30 07:02:50|3759.3|3747.3|3759.6|3747.6|3759.6|3747.6|3759.2|3747.2|1
1625036580000|2021-06-30 07:03:00|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|20
1625036590000|2021-06-30 07:03:10|3759.3|3747.3|3758.7|3746.7|3759.3|3747.3|3758.7|3746.7|0
1625036600000|2021-06-30 07:03:20|3758.3|3746.3|3757.8|3745.8|3758.3|3746.3|3757.8|3745.8|4
1625036610000|2021-06-30 07:03:30|3756.2|3744.2|3757.6|3745.6|3757.6|3745.6|3756.2|3744.2|4
1625036620000|2021-06-30 07:03:40|3757.2|3745.2|3756.6|3744.6|3757.2|3745.2|3756.6|3744.6|0
1625036630000|2021-06-30 07:03:50|3755.8|3743.8|3756.2|3744.2|3756.2|3744.2|3755.8|3743.8|0
1625036640000|2021-06-30 07:04:00|3756.6|3744.6|3756.8|3744.8|3756.8|3744.8|3756.6|3744.6|0
1625036650000|2021-06-30 07:04:10|3756.3|3744.3|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|0
1625036660000|2021-06-30 07:04:20|3755|3743|3755.3|3743.3|3755.8|3743.8|3754.8|3742.8|0
1625036680000|2021-06-30 07:04:40|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1625036690000|2021-06-30 07:04:50|3756.3|3744.3|3756.4|3744.4|3756.4|3744.4|3756.3|3744.3|0
1625036700000|2021-06-30 07:05:00|3756.3|3744.3|3756.1|3744.1|3756.3|3744.3|3755.2|3743.2|0
1625036710000|2021-06-30 07:05:10|3756.5|3744.5|3756.6|3744.6|3757|3745|3756.1|3744.1|0
1625036720000|2021-06-30 07:05:20|3757|3745|3756.6|3744.6|3757|3745|3756.6|3744.6|0
1625036730000|2021-06-30 07:05:30|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1625036740000|2021-06-30 07:05:40|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1625036750000|2021-06-30 07:05:50|3757.7|3745.7|3759.2|3747.2|3759.2|3747.2|3757.7|3745.7|0
1625036760000|2021-06-30 07:06:00|3758.7|3746.7|3758.2|3746.2|3758.7|3746.7|3758.2|3746.2|0
1625036780000|2021-06-30 07:06:20|3757.4|3745.4|3757.2|3745.2|3757.4|3745.4|3757.2|3745.2|0
1625036790000|2021-06-30 07:06:30|3756.2|3744.2|3755.8|3743.8|3756.7|3744.7|3755.8|3743.8|0
1625036800000|2021-06-30 07:06:40|3756.3|3744.3|3756.7|3744.7|3756.7|3744.7|3756.3|3744.3|0
1625036810000|2021-06-30 07:06:50|3755.2|3743.2|3755.3|3743.3|3755.3|3743.3|3755.2|3743.2|0
1625036820000|2021-06-30 07:07:00|3755.2|3743.2|3753.2|3741.2|3755.2|3743.2|3751.7|3739.7|0
1625036830000|2021-06-30 07:07:10|3752.8|3740.8|3753.7|3741.7|3753.7|3741.7|3752.8|3740.8|0
1625036840000|2021-06-30 07:07:20|3753.3|3741.3|3753.2|3741.2|3753.3|3741.3|3753.2|3741.2|0
1625036860000|2021-06-30 07:07:40|3752.7|3740.7|3752.2|3740.2|3752.7|3740.7|3752.2|3740.2|0
1625036900000|2021-06-30 07:08:20|3753.1|3741.1|3752.7|3740.7|3753.1|3741.1|3752.7|3740.7|0
1625036910000|2021-06-30 07:08:30|3753.1|3741.1|3751.6|3739.6|3753.2|3741.2|3751.3|3739.3|0
1625036920000|2021-06-30 07:08:40|3751.2|3739.2|3752.2|3740.2|3752.2|3740.2|3751.2|3739.2|0
1625036940000|2021-06-30 07:09:00|3752.6|3740.6|3753.2|3741.2|3753.2|3741.2|3752.6|3740.6|0
1625036950000|2021-06-30 07:09:10|3752.8|3740.8|3751.7|3739.7|3753.2|3741.2|3751.2|3739.2|0
1625036960000|2021-06-30 07:09:20|3750.6|3738.6|3749.2|3737.2|3750.6|3738.6|3749.2|3737.2|0
1625036970000|2021-06-30 07:09:30|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1625036990000|2021-06-30 07:09:50|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|0
1625037000000|2021-06-30 07:10:00|3750.1|3738.1|3751.1|3739.1|3751.1|3739.1|3750.1|3738.1|0
1625037020000|2021-06-30 07:10:20|3750.7|3738.7|3751.1|3739.1|3751.1|3739.1|3749.8|3737.8|0
1625037030000|2021-06-30 07:10:30|3751.6|3739.6|3752.6|3740.6|3752.6|3740.6|3751.6|3739.6|0
1625037040000|2021-06-30 07:10:40|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|0
1625037050000|2021-06-30 07:10:50|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1625037080000|2021-06-30 07:11:20|3753.2|3741.2|3752.7|3740.7|3753.2|3741.2|3752.7|3740.7|0
1625037090000|2021-06-30 07:11:30|3752.6|3740.6|3751.6|3739.6|3752.6|3740.6|3751.6|3739.6|0
1625037100000|2021-06-30 07:11:40|3751.1|3739.1|3751.6|3739.6|3752.1|3740.1|3751.1|3739.1|0
1625037110000|2021-06-30 07:11:50|3751.5|3739.5|3752.1|3740.1|3752.1|3740.1|3751.5|3739.5|0
1625037120000|2021-06-30 07:12:00|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1625037130000|2021-06-30 07:12:10|3753.5|3741.5|3753.1|3741.1|3753.6|3741.6|3753.1|3741.1|0
1625037140000|2021-06-30 07:12:20|3753.5|3741.5|3753.6|3741.6|3753.6|3741.6|3753.5|3741.5|0
1625037150000|2021-06-30 07:12:30|3753.2|3741.2|3753.1|3741.1|3753.2|3741.2|3753.1|3741.1|0
1625037180000|2021-06-30 07:13:00|3752.7|3740.7|3751.6|3739.6|3752.7|3740.7|3751.6|3739.6|0
1625037190000|2021-06-30 07:13:10|3751.2|3739.2|3751.1|3739.1|3751.2|3739.2|3751.1|3739.1|0
1625037200000|2021-06-30 07:13:20|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1625037210000|2021-06-30 07:13:30|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1625037220000|2021-06-30 07:13:40|3745.6|3733.6|3746.7|3734.7|3746.7|3734.7|3744.2|3732.2|15
1625037230000|2021-06-30 07:13:50|3746.5|3734.5|3746.7|3734.7|3746.7|3734.7|3745.1|3733.1|7
1625037240000|2021-06-30 07:14:00|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3744.9|3732.9|1
1625037250000|2021-06-30 07:14:10|3745.1|3733.1|3744.9|3732.9|3745.3|3733.3|3744.9|3732.9|1
1625037260000|2021-06-30 07:14:20|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1625037270000|2021-06-30 07:14:30|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3745.3|3733.3|0
1625037300000|2021-06-30 07:15:00|3744.9|3732.9|3745.3|3733.3|3745.3|3733.3|3744.9|3732.9|0
1625037310000|2021-06-30 07:15:10|3744.9|3732.9|3746.6|3734.6|3746.6|3734.6|3744.9|3732.9|2
1625037320000|2021-06-30 07:15:20|3746.3|3734.3|3747|3735|3747|3735|3744.9|3732.9|9
1625037330000|2021-06-30 07:15:30|3746.6|3734.6|3744|3732|3746.6|3734.6|3742.7|3730.7|3
1625037340000|2021-06-30 07:15:40|3743.6|3731.6|3743.1|3731.1|3743.7|3731.7|3742.7|3730.7|3
1625037350000|2021-06-30 07:15:50|3744.9|3732.9|3743.7|3731.7|3744.9|3732.9|3743.6|3731.6|0
1625037360000|2021-06-30 07:16:00|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3742.9|3730.9|0
1625037370000|2021-06-30 07:16:10|3744.2|3732.2|3745.3|3733.3|3745.3|3733.3|3743.3|3731.3|0
1625037380000|2021-06-30 07:16:20|3745.7|3733.7|3748.2|3736.2|3748.7|3736.7|3745.7|3733.7|0
1625037390000|2021-06-30 07:16:30|3748.7|3736.7|3746.7|3734.7|3748.7|3736.7|3746.3|3734.3|0
1625037400000|2021-06-30 07:16:40|3747.1|3735.1|3747.3|3735.3|3748.2|3736.2|3747.1|3735.1|0
1625037410000|2021-06-30 07:16:50|3747.6|3735.6|3744.7|3732.7|3748.2|3736.2|3744.7|3732.7|0
1625037420000|2021-06-30 07:17:00|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3743.8|3731.8|0
1625037430000|2021-06-30 07:17:10|3743.7|3731.7|3743.6|3731.6|3743.7|3731.7|3743.1|3731.1|0
1625037440000|2021-06-30 07:17:20|3743.7|3731.7|3745.1|3733.1|3745.1|3733.1|3743.7|3731.7|0
1625037450000|2021-06-30 07:17:30|||||||||7
1625037460000|2021-06-30 07:17:40|3744.7|3732.7|3745.1|3733.1|3745.1|3733.1|3744.7|3732.7|20
1625037470000|2021-06-30 07:17:50|3746.3|3734.3|3745.1|3733.1|3746.5|3734.5|3745.1|3733.1|0
1625037480000|2021-06-30 07:18:00|3744.9|3732.9|3743.7|3731.7|3744.9|3732.9|3743.7|3731.7|2
1625037490000|2021-06-30 07:18:10|3743.3|3731.3|3743.7|3731.7|3743.7|3731.7|3743.2|3731.2|0
1625037500000|2021-06-30 07:18:20|3743.4|3731.4|3743.4|3731.4|3743.9|3731.9|3743.3|3731.3|3
1625037510000|2021-06-30 07:18:30|3743.3|3731.3|3743.7|3731.7|3743.7|3731.7|3743.3|3731.3|0
1625037520000|2021-06-30 07:18:40|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|4
1625037530000|2021-06-30 07:18:50|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|1
1625037550000|2021-06-30 07:19:10|3744.3|3732.3|3744.7|3732.7|3744.7|3732.7|3744.2|3732.2|0
1625037560000|2021-06-30 07:19:20|3743.1|3731.1|3743|3731|3743.1|3731.1|3743|3731|11
1625037570000|2021-06-30 07:19:30|3743.1|3731.1|3742.1|3730.1|3743.1|3731.1|3742.1|3730.1|8
1625037580000|2021-06-30 07:19:40|3742.5|3730.5|3742.3|3730.3|3742.6|3730.6|3742.3|3730.3|2
1625037590000|2021-06-30 07:19:50|3741.9|3729.9|3742.1|3730.1|3742.1|3730.1|3741.9|3729.9|1
1625037600000|2021-06-30 07:20:00|3742|3730|3742.4|3730.4|3742.4|3730.4|3742|3730|22
1625037610000|2021-06-30 07:20:10|3742.3|3730.3|3741.4|3729.4|3742.3|3730.3|3741.4|3729.4|3
1625037620000|2021-06-30 07:20:20|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|1
1625037630000|2021-06-30 07:20:30|||||||||5
1625037640000|2021-06-30 07:20:40|3740.9|3728.9|3740.7|3728.7|3740.9|3728.9|3740.6|3728.6|6
1625037650000|2021-06-30 07:20:50|3739.7|3727.7|3740.1|3728.1|3740.1|3728.1|3739.7|3727.7|2
1625037660000|2021-06-30 07:21:00|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3
1625037670000|2021-06-30 07:21:10|3737.9|3725.9|3738.1|3726.1|3738.1|3726.1|3737.9|3725.9|0
1625037680000|2021-06-30 07:21:20|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|7
1625037690000|2021-06-30 07:21:30|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|7
1625037700000|2021-06-30 07:21:40|||||||||6
1625037710000|2021-06-30 07:21:50|3739.8|3727.8|3741|3729|3741.6|3729.6|3739.8|3727.8|4
1625037720000|2021-06-30 07:22:00|3741.1|3729.1|3741.1|3729.1|3741.6|3729.6|3741.1|3729.1|0
1625037730000|2021-06-30 07:22:10|3740.7|3728.7|3740|3728|3740.7|3728.7|3740|3728|1
1625037740000|2021-06-30 07:22:20|3740.4|3728.4|3740.1|3728.1|3740.4|3728.4|3740|3728|0
1625037750000|2021-06-30 07:22:30|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|0
1625037760000|2021-06-30 07:22:40|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|0
1625037770000|2021-06-30 07:22:50|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|6
1625037780000|2021-06-30 07:23:00|3735.3|3723.3|3735.3|3723.3|3735.7|3723.7|3735.3|3723.3|0
1625037790000|2021-06-30 07:23:10|3734.8|3722.8|3733.6|3721.6|3734.8|3722.8|3733.6|3721.6|1
1625037800000|2021-06-30 07:23:20|3734|3722|3733|3721|3734|3722|3733|3721|0
1625037810000|2021-06-30 07:23:30|3734|3722|3734.1|3722.1|3734.1|3722.1|3734|3722|0
1625037820000|2021-06-30 07:23:40|3734.6|3722.6|3732.7|3720.7|3734.6|3722.6|3732.7|3720.7|2
1625037830000|2021-06-30 07:23:50|3733.2|3721.2|3732.7|3720.7|3733.2|3721.2|3731.8|3719.8|8
1625037840000|2021-06-30 07:24:00|3733.2|3721.2|3728.6|3716.6|3733.2|3721.2|3728.2|3716.2|0
1625037850000|2021-06-30 07:24:10|3729.2|3717.2|3729.3|3717.3|3730.7|3718.7|3729.2|3717.2|6
1625037860000|2021-06-30 07:24:20|3729.7|3717.7|3728.2|3716.2|3730.3|3718.3|3728.2|3716.2|0
1625037870000|2021-06-30 07:24:30|3727.8|3715.8|3728|3716|3728|3716|3727.8|3715.8|1
1625037880000|2021-06-30 07:24:40|||||||||8
1625037890000|2021-06-30 07:24:50|3728.9|3716.9|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|5
1625037900000|2021-06-30 07:25:00|3728.2|3716.2|3728.4|3716.4|3728.4|3716.4|3728.2|3716.2|0
1625037910000|2021-06-30 07:25:10|3728.9|3716.9|3730.7|3718.7|3730.7|3718.7|3728.9|3716.9|2
1625037920000|2021-06-30 07:25:20|3730.2|3718.2|3728.8|3716.8|3730.6|3718.6|3728.8|3716.8|1
1625037930000|2021-06-30 07:25:30|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|0
1625037940000|2021-06-30 07:25:40|3729.3|3717.3|3730.3|3718.3|3730.3|3718.3|3729.3|3717.3|0
1625037950000|2021-06-30 07:25:50|3729|3717|3728.4|3716.4|3729|3717|3728.4|3716.4|0
1625037960000|2021-06-30 07:26:00|3727.8|3715.8|3727|3715|3728.4|3716.4|3727|3715|19
1625037970000|2021-06-30 07:26:10|3727.9|3715.9|3727.4|3715.4|3727.9|3715.9|3727.4|3715.4|2
1625037980000|2021-06-30 07:26:20|3727.9|3715.9|3729|3717|3729|3717|3727.5|3715.5|1
1625037990000|2021-06-30 07:26:30|3728.5|3716.5|3726.5|3714.5|3729|3717|3726.5|3714.5|4
1625038000000|2021-06-30 07:26:40|3726.9|3714.9|3723.9|3711.9|3727.4|3715.4|3723.9|3711.9|0
1625038010000|2021-06-30 07:26:50|3723.4|3711.4|3722.9|3710.9|3724.4|3712.4|3722.9|3710.9|0
1625038020000|2021-06-30 07:27:00|3723.4|3711.4|3723|3711|3724|3712|3720.6|3708.6|12
1625038030000|2021-06-30 07:27:10|3723.8|3711.8|3723.1|3711.1|3724.5|3712.5|3721.2|3709.2|10
1625038040000|2021-06-30 07:27:20|3723.6|3711.6|3723.3|3711.3|3724|3712|3722.2|3710.2|0
1625038050000|2021-06-30 07:27:30|3722.9|3710.9|3724.4|3712.4|3724.4|3712.4|3722.9|3710.9|6
1625038060000|2021-06-30 07:27:40|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3
1625038070000|2021-06-30 07:27:50|3724.7|3712.7|3728.2|3716.2|3728.3|3716.3|3724.7|3712.7|5
1625038080000|2021-06-30 07:28:00|3727.7|3715.7|3728.8|3716.8|3729.2|3717.2|3727.7|3715.7|1
1625038090000|2021-06-30 07:28:10|3729.2|3717.2|3727.9|3715.9|3729.7|3717.7|3727.8|3715.8|58
1625038100000|2021-06-30 07:28:20|3727.8|3715.8|3729.2|3717.2|3729.2|3717.2|3727.8|3715.8|14
1625038110000|2021-06-30 07:28:30|3729|3717|3728.8|3716.8|3729|3717|3728.8|3716.8|3
1625038120000|2021-06-30 07:28:40|3728.7|3716.7|3725.8|3713.8|3728.7|3716.7|3725.8|3713.8|13
1625038130000|2021-06-30 07:28:50|3726|3714|3726.9|3714.9|3727|3715|3725.5|3713.5|50
1625038140000|2021-06-30 07:29:00|3727|3715|3727.5|3715.5|3727.5|3715.5|3727|3715|0
1625038150000|2021-06-30 07:29:10|3727.6|3715.6|3728|3716|3728|3716|3727.6|3715.6|0
1625038160000|2021-06-30 07:29:20|3728.1|3716.1|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|4
1625038170000|2021-06-30 07:29:30|3729|3717|3734.1|3722.1|3734.1|3722.1|3729|3717|7
1625038180000|2021-06-30 07:29:40|3734.2|3722.2|3732.1|3720.1|3737.6|3725.6|3732.1|3720.1|0
1625038190000|2021-06-30 07:29:50|3731.6|3719.6|3731.5|3719.5|3732.6|3720.6|3731.4|3719.4|0
1625038200000|2021-06-30 07:30:00|3731.7|3719.7|3732.1|3720.1|3732.6|3720.6|3731.7|3719.7|0
1625038210000|2021-06-30 07:30:10|3732.6|3720.6|3731.5|3719.5|3732.6|3720.6|3731.5|3719.5|0
1625038220000|2021-06-30 07:30:20|3731|3719|3732|3720|3732|3720|3731|3719|0
1625038230000|2021-06-30 07:30:30|3731|3719|3732.2|3720.2|3732.2|3720.2|3731|3719|0
1625038240000|2021-06-30 07:30:40|3731.7|3719.7|3731.2|3719.2|3732.2|3720.2|3731.2|3719.2|0
1625038250000|2021-06-30 07:30:50|3731.6|3719.6|3731.6|3719.6|3731.7|3719.7|3731.1|3719.1|0
1625038260000|2021-06-30 07:31:00|3732.1|3720.1|3732.2|3720.2|3732.2|3720.2|3732.1|3720.1|0
1625038270000|2021-06-30 07:31:10|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|1
1625038280000|2021-06-30 07:31:20|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|0
1625038290000|2021-06-30 07:31:30|3731.9|3719.9|3732.4|3720.4|3732.4|3720.4|3731.9|3719.9|1
1625038300000|2021-06-30 07:31:40|||||||||7
1625038310000|2021-06-30 07:31:50|3731.9|3719.9|3731.1|3719.1|3731.9|3719.9|3730.6|3718.6|0
1625038320000|2021-06-30 07:32:00|3730.7|3718.7|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1625038330000|2021-06-30 07:32:10|||||||||15
1625038340000|2021-06-30 07:32:20|3730.4|3718.4|3730.6|3718.6|3730.6|3718.6|3730.4|3718.4|3
1625038350000|2021-06-30 07:32:30|3731|3719|3731.6|3719.6|3731.6|3719.6|3731|3719|7
1625038360000|2021-06-30 07:32:40|||||||||3
1625038380000|2021-06-30 07:33:00|3731.3|3719.3|3734.1|3722.1|3734.1|3722.1|3731|3719|5
1625038390000|2021-06-30 07:33:10|3734.6|3722.6|3736.9|3724.9|3736.9|3724.9|3734.6|3722.6|1
1625038400000|2021-06-30 07:33:20|3736.5|3724.5|3737.9|3725.9|3737.9|3725.9|3736.4|3724.4|0
1625038410000|2021-06-30 07:33:30|3737.5|3725.5|3737.9|3725.9|3738.9|3726.9|3737.5|3725.5|2
1625038420000|2021-06-30 07:33:40|3737.4|3725.4|3739.8|3727.8|3739.8|3727.8|3736.9|3724.9|0
1625038430000|2021-06-30 07:33:50|3739.4|3727.4|3739.8|3727.8|3739.8|3727.8|3739.4|3727.4|0
1625038440000|2021-06-30 07:34:00|3739.9|3727.9|3739.3|3727.3|3740.8|3728.8|3739.3|3727.3|0
1625038450000|2021-06-30 07:34:10|3738.8|3726.8|3739.2|3727.2|3739.2|3727.2|3738.8|3726.8|0
1625038470000|2021-06-30 07:34:30|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3739.8|3727.8|0
1625038480000|2021-06-30 07:34:40|3742.4|3730.4|3741.8|3729.8|3742.4|3730.4|3741.8|3729.8|0
1625038500000|2021-06-30 07:35:00|3747.3|3735.3|3748.2|3736.2|3750.8|3736.7|3746.8|3734.8|2
1625038510000|2021-06-30 07:35:10|3747.7|3735.7|3746.7|3734.7|3747.7|3735.7|3746.4|3734.4|0
1625038520000|2021-06-30 07:35:20|3746.3|3734.3|3748.7|3736.7|3748.7|3736.7|3746.2|3734.2|0
1625038530000|2021-06-30 07:35:30|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|1
1625038550000|2021-06-30 07:35:50|3748.8|3736.8|3748.7|3736.7|3748.8|3736.8|3748.2|3736.2|0
1625038560000|2021-06-30 07:36:00|3749.7|3737.7|3751.2|3739.2|3751.2|3739.2|3749.7|3737.7|0
1625038570000|2021-06-30 07:36:10|3751.7|3739.7|3751.2|3739.2|3752.2|3740.2|3750.7|3738.7|0
1625038580000|2021-06-30 07:36:20|3750.8|3738.8|3749.2|3737.2|3751.2|3739.2|3748.2|3736.2|0
1625038590000|2021-06-30 07:36:30|3750.2|3738.2|3749.7|3737.7|3750.2|3738.2|3749.7|3737.7|0
1625038600000|2021-06-30 07:36:40|3749.2|3737.2|3746.3|3734.3|3749.2|3737.2|3745.8|3733.8|0
1625038610000|2021-06-30 07:36:50|3746.7|3734.7|3745.3|3733.3|3747.2|3735.2|3745.3|3733.3|0
1625038620000|2021-06-30 07:37:00|3744.3|3732.3|3744.8|3732.8|3746.8|3733.8|3744.3|3730.8|0
1625038630000|2021-06-30 07:37:10|3745.2|3733.2|3746.2|3734.2|3746.2|3734.2|3744.7|3732.7|1
1625038640000|2021-06-30 07:37:20|3745.8|3733.8|3743.2|3731.2|3746.2|3734.2|3743.2|3731.2|0
1625038650000|2021-06-30 07:37:30|3742.8|3730.8|3745.2|3733.2|3745.7|3733.7|3742.7|3730.7|0
1625038660000|2021-06-30 07:37:40|3744.7|3732.7|3746.2|3734.2|3746.2|3734.2|3744.7|3732.7|0
1625038690000|2021-06-30 07:38:10|3746.6|3734.6|3748.2|3736.2|3748.2|3736.2|3746.6|3734.6|0
1625038700000|2021-06-30 07:38:20|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1625038710000|2021-06-30 07:38:30|3747.3|3735.3|3746.8|3734.8|3747.3|3735.3|3746.5|3734.5|1
1625038720000|2021-06-30 07:38:40|3747.3|3735.3|3748.3|3736.3|3748.3|3736.3|3747.3|3735.3|0
1625038740000|2021-06-30 07:39:00|3749.3|3737.3|3751.3|3739.3|3751.3|3739.3|3749.3|3737.3|0
1625038750000|2021-06-30 07:39:10|3750.8|3738.8|3754.8|3742.8|3755.8|3743.8|3750.8|3738.8|1
1625038760000|2021-06-30 07:39:20|3755.3|3743.3|3754.3|3742.3|3755.3|3743.3|3754.3|3742.3|0
1625038770000|2021-06-30 07:39:30|3752.8|3740.8|3752.7|3740.7|3753.7|3741.7|3752.7|3740.7|0
1625038780000|2021-06-30 07:39:40|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1625038820000|2021-06-30 07:40:20|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|0
1625038830000|2021-06-30 07:40:30|3754.1|3742.1|3753.7|3741.7|3755|3743|3753.7|3741.7|0
1625038840000|2021-06-30 07:40:40|3754.1|3742.1|3754.7|3742.7|3754.7|3742.7|3754.1|3742.1|0
1625038850000|2021-06-30 07:40:50|3754.1|3742.1|3753.3|3741.3|3754.1|3742.1|3753.3|3741.3|0
1625038860000|2021-06-30 07:41:00|3752.8|3740.8|3751.2|3739.2|3753.6|3741.6|3750.6|3738.6|0
1625038870000|2021-06-30 07:41:10|3751.7|3739.7|3752.2|3740.2|3752.2|3740.2|3751.7|3739.7|0
1625038880000|2021-06-30 07:41:20|3751.8|3739.8|3749.6|3737.6|3752.3|3740.3|3748.4|3736.4|1
1625038890000|2021-06-30 07:41:30|3749.2|3737.2|3751.3|3739.3|3751.3|3739.3|3749.2|3737.2|8
1625038900000|2021-06-30 07:41:40|3752.3|3740.3|3752.5|3740.5|3753|3741|3750.8|3738.8|2
1625038910000|2021-06-30 07:41:50|3752.8|3740.8|3753.1|3741.1|3754|3742|3752.8|3740.8|8
1625038920000|2021-06-30 07:42:00|3752.6|3740.6|3752.3|3740.3|3753.6|3741.6|3752.3|3740.3|1
1625038930000|2021-06-30 07:42:10|3751.9|3739.9|3753.3|3741.3|3753.3|3741.3|3751.9|3739.9|0
1625038940000|2021-06-30 07:42:20|3752.8|3740.8|3752.3|3740.3|3752.8|3740.8|3752.3|3740.3|0
1625038950000|2021-06-30 07:42:30|3751.8|3739.8|3750.8|3738.8|3751.8|3739.8|3750.8|3738.8|1
1625038960000|2021-06-30 07:42:40|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1625038980000|2021-06-30 07:43:00|3750.9|3738.9|3752.3|3740.3|3752.3|3740.3|3750.9|3738.9|0
1625038990000|2021-06-30 07:43:10|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1625039000000|2021-06-30 07:43:20|3753.2|3741.2|3753.3|3741.3|3753.3|3741.3|3753.2|3741.2|0
1625039010000|2021-06-30 07:43:30|3753.7|3741.7|3753.8|3741.8|3753.8|3741.8|3753.7|3741.7|0
1625039020000|2021-06-30 07:43:40|3753.3|3741.3|3754.5|3742.5|3754.5|3742.5|3753.3|3741.3|3
1625039030000|2021-06-30 07:43:50|3755|3743|3754.5|3742.5|3755|3743|3754.5|3742.5|0
1625039040000|2021-06-30 07:44:00|3754.1|3742.1|3754|3742|3754.5|3742.5|3753.5|3741.5|0
1625039050000|2021-06-30 07:44:10|3753.5|3741.5|3753|3741|3753.5|3741.5|3753|3741|0
1625039060000|2021-06-30 07:44:20|3753.3|3741.3|3753|3741|3753.5|3741.5|3753|3741|0
1625039070000|2021-06-30 07:44:30|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1625039080000|2021-06-30 07:44:40|3753|3741|3751.7|3739.7|3753|3741|3751.6|3739.6|0
1625039090000|2021-06-30 07:44:50|3752.1|3740.1|3752.2|3740.2|3752.2|3740.2|3751.7|3739.7|0
1625039100000|2021-06-30 07:45:00|3751.8|3739.8|3751.9|3739.9|3752.9|3740.9|3751.8|3739.8|7
1625039110000|2021-06-30 07:45:10|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1625039120000|2021-06-30 07:45:20|3751.9|3739.9|3751.9|3739.9|3752.3|3740.3|3751.9|3739.9|0
1625039150000|2021-06-30 07:45:50|3752.3|3740.3|3753.3|3741.3|3753.3|3741.3|3752.3|3740.3|0
1625039170000|2021-06-30 07:46:10|3752.3|3740.3|3752.8|3740.8|3752.8|3740.8|3751.9|3739.9|0
1625039190000|2021-06-30 07:46:30|3752.4|3740.4|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|0
1625039210000|2021-06-30 07:46:50|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|0
1625039220000|2021-06-30 07:47:00|3752.8|3740.8|3749.8|3737.8|3754.3|3742.3|3749.8|3737.8|0
1625039230000|2021-06-30 07:47:10|3750.2|3738.2|3749.8|3737.8|3750.3|3738.3|3749.8|3737.8|0
1625039240000|2021-06-30 07:47:20|3750.2|3738.2|3750.3|3738.3|3750.3|3738.3|3749.4|3737.4|0
1625039250000|2021-06-30 07:47:30|3749.6|3737.6|3748.8|3736.8|3749.6|3737.6|3747.8|3735.8|0
1625039260000|2021-06-30 07:47:40|3748.4|3736.4|3749.3|3737.3|3749.3|3737.3|3748.3|3736.3|0
1625039280000|2021-06-30 07:48:00|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1625039290000|2021-06-30 07:48:10|3749.2|3737.2|3749.3|3737.3|3749.3|3737.3|3749.2|3737.2|0
1625039300000|2021-06-30 07:48:20|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1625039310000|2021-06-30 07:48:30|3748.3|3736.3|3748.3|3736.3|3748.8|3736.8|3748.3|3736.3|0
1625039330000|2021-06-30 07:48:50|3748.7|3736.7|3749.8|3737.8|3749.8|3737.8|3748.7|3736.7|0
1625039340000|2021-06-30 07:49:00|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1625039400000|2021-06-30 07:50:00|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1625039410000|2021-06-30 07:50:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3749.9|3737.9|0
1625039420000|2021-06-30 07:50:20|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1625039430000|2021-06-30 07:50:30|3749.4|3737.4|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|0
1625039440000|2021-06-30 07:50:40|3747.8|3735.8|3748.8|3736.8|3748.8|3736.8|3747.3|3735.3|0
1625039450000|2021-06-30 07:50:50|3749.3|3737.3|3749.8|3737.8|3749.8|3737.8|3749.3|3737.3|0
1625039460000|2021-06-30 07:51:00|3749.3|3737.3|3749.8|3737.8|3749.8|3737.8|3749.3|3737.3|0
1625039480000|2021-06-30 07:51:20|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1625039500000|2021-06-30 07:51:40|3749.8|3737.8|3750.3|3738.3|3750.3|3738.3|3749.8|3737.8|0
1625039520000|2021-06-30 07:52:00|||||||||1
1625039530000|2021-06-30 07:52:10|3747.8|3735.8|3747.8|3735.8|3748.2|3736.2|3747.8|3735.8|3
1625039540000|2021-06-30 07:52:20|3747.3|3735.3|3748.7|3736.7|3748.7|3736.7|3747.3|3735.3|0
1625039550000|2021-06-30 07:52:30|3748.3|3736.3|3747.8|3735.8|3748.3|3736.3|3747.8|3735.8|0
1625039560000|2021-06-30 07:52:40|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1625039580000|2021-06-30 07:53:00|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|0
1625039590000|2021-06-30 07:53:10|3746.8|3734.8|3745.3|3733.3|3746.8|3734.8|3745.3|3733.3|0
1625039600000|2021-06-30 07:53:20|3745.8|3733.8|3745.3|3733.3|3745.8|3733.8|3745.2|3733.2|0
1625039610000|2021-06-30 07:53:30|3745.2|3733.2|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|2
1625039620000|2021-06-30 07:53:40|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|5
1625039630000|2021-06-30 07:53:50|3744.8|3732.8|3745.2|3733.2|3745.3|3733.3|3744.8|3732.8|0
1625039640000|2021-06-30 07:54:00|3745.3|3733.3|3745.2|3733.2|3745.3|3733.3|3745.2|3733.2|0
1625039650000|2021-06-30 07:54:10|3742.3|3730.3|3740.3|3728.3|3742.3|3730.3|3740.3|3728.3|12
1625039660000|2021-06-30 07:54:20|3740.7|3728.7|3738.8|3726.8|3741.2|3729.2|3738.8|3726.8|0
1625039670000|2021-06-30 07:54:30|3739.3|3727.3|3739.3|3727.3|3739.8|3727.8|3738.3|3726.3|0
1625039680000|2021-06-30 07:54:40|3739.7|3727.7|3737.9|3725.9|3739.9|3727.9|3737.9|3725.9|0
1625039690000|2021-06-30 07:54:50|3739.3|3727.3|3738.8|3726.8|3739.7|3727.7|3738.8|3726.8|0
1625039700000|2021-06-30 07:55:00|3739.3|3727.3|3738.8|3726.8|3740|3728|3738.8|3726.8|0
1625039710000|2021-06-30 07:55:10|3739.2|3727.2|3739.8|3727.8|3739.8|3727.8|3739.2|3727.2|0
1625039730000|2021-06-30 07:55:30|3740.3|3728.3|3741.2|3729.2|3741.3|3729.3|3740.3|3728.3|0
1625039740000|2021-06-30 07:55:40|3741.3|3729.3|3746.8|3734.8|3747.2|3735.2|3741.3|3729.3|2
1625039750000|2021-06-30 07:55:50|3747.3|3735.3|3745.3|3733.3|3747.3|3735.3|3745.3|3733.3|0
1625039760000|2021-06-30 07:56:00|3745.8|3733.8|3742.8|3730.8|3745.8|3733.8|3742.3|3730.3|0
1625039770000|2021-06-30 07:56:10|3743.2|3731.2|3742.8|3730.8|3743.2|3731.2|3742.8|3730.8|0
1625039780000|2021-06-30 07:56:20|3743.2|3731.2|3745|3733|3745|3733|3743.2|3731.2|2
1625039790000|2021-06-30 07:56:30|3743.4|3731.4|3742.6|3730.6|3743.4|3731.4|3742.6|3730.6|0
1625039800000|2021-06-30 07:56:40|3743.1|3731.1|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|2
1625039810000|2021-06-30 07:56:50|3743|3731|3741.6|3729.6|3743.1|3731.1|3741.2|3729.2|6
1625039820000|2021-06-30 07:57:00|3741.2|3729.2|3740.5|3728.5|3741.2|3729.2|3740.1|3728.1|2
1625039830000|2021-06-30 07:57:10|3740.6|3728.6|3740.6|3728.6|3740.7|3728.7|3740.6|3728.6|0
1625039840000|2021-06-30 07:57:20|3741|3729|3740.6|3728.6|3741.1|3729.1|3740.6|3728.6|0
1625039850000|2021-06-30 07:57:30|3740.1|3728.1|3740.6|3728.6|3740.6|3728.6|3740.1|3728.1|0
1625039860000|2021-06-30 07:57:40|3739.1|3727.1|3739.6|3727.6|3739.6|3727.6|3739.1|3727.1|0
1625039870000|2021-06-30 07:57:50|3740|3728|3739.1|3727.1|3740.1|3728.1|3739.1|3727.1|0
1625039880000|2021-06-30 07:58:00|3740.1|3728.1|3740.5|3728.5|3740.5|3728.5|3740.1|3728.1|0
1625039890000|2021-06-30 07:58:10|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|0
1625039900000|2021-06-30 07:58:20|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|2
1625039910000|2021-06-30 07:58:30|3740.1|3728.1|3740.5|3728.5|3740.5|3728.5|3740.1|3728.1|0
1625039920000|2021-06-30 07:58:40|3740.6|3728.6|3740.5|3728.5|3740.6|3728.6|3740.5|3728.5|2
1625039930000|2021-06-30 07:58:50|3740.1|3728.1|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|1
1625039940000|2021-06-30 07:59:00|3740|3728|3740|3728|3740|3728|3740|3728|0
1625039950000|2021-06-30 07:59:10|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|0
1625039970000|2021-06-30 07:59:30|3741.1|3729.1|3740.6|3728.6|3741.1|3729.1|3740.6|3728.6|2
1625039980000|2021-06-30 07:59:40|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|1
1625039990000|2021-06-30 07:59:50|3740.5|3728.5|3741.1|3729.1|3741.1|3729.1|3740.5|3728.5|0
1625040000000|2021-06-30 08:00:00|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1625040010000|2021-06-30 08:00:10|3741|3729|3740.6|3728.6|3741|3729|3740.1|3728.1|2
1625040020000|2021-06-30 08:00:20|3740.1|3728.1|3740.5|3728.5|3740.6|3728.6|3740.1|3728.1|0
1625040030000|2021-06-30 08:00:30|3740.6|3728.6|3739.1|3727.1|3740.6|3728.6|3739.1|3727.1|0
1625040040000|2021-06-30 08:00:40|3738.7|3726.7|3735.6|3723.6|3738.7|3726.7|3735.6|3723.6|1
1625040050000|2021-06-30 08:00:50|3735.1|3723.1|3734.5|3722.5|3735.1|3723.1|3734.5|3722.5|2
1625040060000|2021-06-30 08:01:00|||||||||8
1625040070000|2021-06-30 08:01:10|3734.2|3722.2|3734.5|3722.5|3734.5|3722.5|3734.2|3722.2|13
1625040080000|2021-06-30 08:01:20|||||||||4
1625040090000|2021-06-30 08:01:30|||||||||1
1625040110000|2021-06-30 08:01:50|||||||||3
1625040120000|2021-06-30 08:02:00|3735|3723|3734.5|3722.5|3735|3723|3734.5|3722.5|0
1625040130000|2021-06-30 08:02:10|3729.5|3717.5|3729.5|3717.5|3730|3718|3729.5|3717.5|9
1625040140000|2021-06-30 08:02:20|3730|3718|3730|3718|3730|3718|3730|3718|1
1625040150000|2021-06-30 08:02:30|3729.2|3717.2|3730.5|3718.5|3730.5|3718.5|3729.2|3717.2|3
1625040160000|2021-06-30 08:02:40|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|2
1625040170000|2021-06-30 08:02:50|3730.1|3718.1|3730.6|3718.6|3730.7|3718.7|3730.1|3718.1|0
1625040180000|2021-06-30 08:03:00|3730.1|3718.1|3730.7|3718.7|3730.7|3718.7|3729.8|3717.8|0
1625040190000|2021-06-30 08:03:10|3730.6|3718.6|3730.7|3718.7|3730.7|3718.7|3730.6|3718.6|0
1625040200000|2021-06-30 08:03:20|3731.1|3719.1|3730.6|3718.6|3731.1|3719.1|3730.6|3718.6|10
1625040210000|2021-06-30 08:03:30|3730.2|3718.2|3729.7|3717.7|3730.6|3718.6|3729.7|3717.7|3
1625040220000|2021-06-30 08:03:40|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|1
1625040230000|2021-06-30 08:03:50|3727.6|3715.6|3728.1|3716.1|3728.1|3716.1|3727.6|3715.6|2
1625040240000|2021-06-30 08:04:00|3727.7|3715.7|3727.1|3715.1|3727.7|3715.7|3727.1|3715.1|3
1625040250000|2021-06-30 08:04:10|3727|3715|3727.1|3715.1|3727.1|3715.1|3726.6|3714.6|0
1625040260000|2021-06-30 08:04:20|||||||||6
1625040270000|2021-06-30 08:04:30|||||||||3
1625040280000|2021-06-30 08:04:40|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1625040290000|2021-06-30 08:04:50|3727.3|3715.3|3727.8|3715.8|3727.8|3715.8|3727.2|3715.2|1
1625040300000|2021-06-30 08:05:00|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3727.8|3715.8|2
1625040320000|2021-06-30 08:05:20|3729.5|3717.5|3729.1|3717.1|3729.5|3717.5|3728.1|3716.1|1
1625040340000|2021-06-30 08:05:40|3728.7|3716.7|3729.1|3717.1|3729.1|3717.1|3728.6|3716.6|0
1625040360000|2021-06-30 08:06:00|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|0
1625040370000|2021-06-30 08:06:10|3728.2|3716.2|3729.1|3717.1|3729.1|3717.1|3728.2|3716.2|0
1625040380000|2021-06-30 08:06:20|3728.6|3716.6|3729.1|3717.1|3729.1|3717.1|3728.6|3716.6|0
1625040410000|2021-06-30 08:06:50|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|0
1625040420000|2021-06-30 08:07:00|3729.1|3717.1|3728.1|3716.1|3729.1|3717.1|3728.1|3716.1|0
1625040440000|2021-06-30 08:07:20|3726.9|3714.9|3721.5|3709.5|3726.9|3714.9|3721.5|3709.5|0
1625040450000|2021-06-30 08:07:30|3722|3710|3724|3712|3724|3712|3721.9|3709.9|0
1625040460000|2021-06-30 08:07:40|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3721.8|3709.8|5
1625040470000|2021-06-30 08:07:50|3722.1|3710.1|3721.2|3709.2|3722.1|3710.1|3721.2|3709.2|8
1625040480000|2021-06-30 08:08:00|3721.1|3709.1|3720.7|3708.7|3721.1|3709.1|3720.7|3708.7|30
1625040500000|2021-06-30 08:08:20|3720.8|3708.8|3721.3|3709.3|3721.3|3709.3|3720.8|3708.8|0
1625040510000|2021-06-30 08:08:30|3721.1|3709.1|3720.3|3708.3|3721.1|3709.1|3720.3|3708.3|8
1625040520000|2021-06-30 08:08:40|||||||||4
1625040530000|2021-06-30 08:08:50|3719.4|3707.4|3718.5|3706.5|3719.4|3707.4|3718.5|3706.5|34
1625040540000|2021-06-30 08:09:00|3718.4|3706.4|3718.7|3706.7|3718.7|3706.7|3717.9|3705.9|5
1625040550000|2021-06-30 08:09:10|3717.1|3705.1|3716.9|3704.9|3717.1|3705.1|3716.9|3704.9|13
1625040560000|2021-06-30 08:09:20|3716.8|3704.8|3716.7|3704.7|3716.8|3704.8|3716.7|3704.7|0
1625040570000|2021-06-30 08:09:30|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|0
1625040580000|2021-06-30 08:09:40|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|6
1625040590000|2021-06-30 08:09:50|3716.9|3704.9|3714.1|3702.1|3716.9|3704.9|3714.1|3702.1|34
1625040600000|2021-06-30 08:10:00|||||||||8
1625040620000|2021-06-30 08:10:20|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|9
1625040630000|2021-06-30 08:10:30|3714.5|3702.5|3714.4|3702.4|3714.5|3702.5|3713.9|3701.9|10
1625040640000|2021-06-30 08:10:40|3714.5|3702.5|3716.5|3704.5|3716.5|3704.5|3714.5|3702.5|0
1625040650000|2021-06-30 08:10:50|3717.7|3705.7|3717.9|3705.9|3718.4|3706.4|3717.7|3705.7|1
1625040660000|2021-06-30 08:11:00|3716.5|3704.5|3717.4|3705.4|3717.5|3705.5|3716.3|3704.3|2
1625040670000|2021-06-30 08:11:10|3717.5|3705.5|3718.7|3706.7|3718.7|3706.7|3717.5|3705.5|0
1625040680000|2021-06-30 08:11:20|3719.5|3707.5|3720.1|3708.1|3720.1|3708.1|3719.5|3707.5|0
1625040690000|2021-06-30 08:11:30|3719.5|3707.5|3718.4|3706.4|3719.5|3707.5|3718.4|3706.4|1
1625040700000|2021-06-30 08:11:40|3718.6|3706.6|3719.1|3707.1|3719.1|3707.1|3718.4|3706.4|2
1625040710000|2021-06-30 08:11:50|3718.7|3706.7|3718.6|3706.6|3719.1|3707.1|3718.6|3706.6|1
1625040720000|2021-06-30 08:12:00|||||||||2
1625040730000|2021-06-30 08:12:10|3718.7|3706.7|3719.1|3707.1|3719.8|3707.8|3718.7|3706.7|4
1625040740000|2021-06-30 08:12:20|3719|3707|3719|3707|3719.1|3707.1|3719|3707|0
1625040750000|2021-06-30 08:12:30|3718.9|3706.9|3718.9|3706.9|3719|3707|3718.8|3706.8|0
1625040760000|2021-06-30 08:12:40|3718.8|3706.8|3718.3|3706.3|3718.8|3706.8|3718.3|3706.3|0
1625040770000|2021-06-30 08:12:50|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|0
1625040780000|2021-06-30 08:13:00|3718.9|3706.9|3718.8|3706.8|3718.9|3706.9|3718.8|3706.8|0
1625040790000|2021-06-30 08:13:10|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|0
1625040800000|2021-06-30 08:13:20|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|0
1625040810000|2021-06-30 08:13:30|3718|3706|3718.1|3706.1|3718.3|3706.3|3718|3706|0
1625040820000|2021-06-30 08:13:40|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|5
1625040830000|2021-06-30 08:13:50|3718.4|3706.4|3718|3706|3718.4|3706.4|3718|3706|0
1625040840000|2021-06-30 08:14:00|3716.8|3704.8|3716.6|3704.6|3716.8|3704.8|3716.6|3704.6|0
1625040850000|2021-06-30 08:14:10|3717.4|3705.4|3717.1|3705.1|3717.5|3705.5|3716.6|3704.6|1
1625040860000|2021-06-30 08:14:20|3716.8|3704.8|3716.6|3704.6|3716.8|3704.8|3716.6|3704.6|0
1625040890000|2021-06-30 08:14:50|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|0
1625040900000|2021-06-30 08:15:00|3716.6|3704.6|3716.9|3704.9|3716.9|3704.9|3716.6|3704.6|0
1625040910000|2021-06-30 08:15:10|3717.3|3705.3|3717.3|3705.3|3717.4|3705.4|3717.3|3705.3|1
1625040920000|2021-06-30 08:15:20|3717.4|3705.4|3717.5|3705.5|3717.5|3705.5|3717.3|3705.3|3
1625040940000|2021-06-30 08:15:40|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1625040950000|2021-06-30 08:15:50|3717.2|3705.2|3717.1|3705.1|3717.2|3705.2|3716.6|3704.6|0
1625040960000|2021-06-30 08:16:00|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|0
1625040970000|2021-06-30 08:16:10|3716.5|3704.5|3714.9|3702.9|3716.5|3704.5|3714.7|3702.7|6
1625040980000|2021-06-30 08:16:20|3714.5|3702.5|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|0
1625040990000|2021-06-30 08:16:30|3715.3|3703.3|3715.5|3703.5|3716|3704|3715.3|3703.3|0
1625041000000|2021-06-30 08:16:40|3715.1|3703.1|3713.9|3701.9|3715.5|3703.5|3713.9|3701.9|2
1625041010000|2021-06-30 08:16:50|3713.6|3701.6|3712.4|3700.4|3713.6|3701.6|3712.4|3700.4|10
1625041020000|2021-06-30 08:17:00|3713.3|3701.3|3712.5|3700.5|3713.3|3701.3|3712.5|3700.5|1
1625041030000|2021-06-30 08:17:10|3712.4|3700.4|3712.5|3700.5|3712.6|3700.6|3712.4|3700.4|0
1625041040000|2021-06-30 08:17:20|3712.9|3700.9|3713.6|3701.6|3713.6|3701.6|3712.9|3700.9|7
1625041050000|2021-06-30 08:17:30|3714.9|3702.9|3715.9|3703.9|3715.9|3703.9|3714.9|3702.9|3
1625041060000|2021-06-30 08:17:40|3716.4|3704.4|3717.9|3705.9|3718.2|3706.2|3716.4|3704.4|0
1625041070000|2021-06-30 08:17:50|3718.2|3706.2|3718.2|3706.2|3718.4|3706.4|3717.9|3705.9|0
1625041080000|2021-06-30 08:18:00|3717.9|3705.9|3717.4|3705.4|3718.4|3706.4|3716.9|3704.9|0
1625041090000|2021-06-30 08:18:10|3717.7|3705.7|3716.1|3704.1|3717.9|3705.9|3716.1|3704.1|3
1625041100000|2021-06-30 08:18:20|3717.2|3705.2|3717.9|3705.9|3717.9|3705.9|3717.2|3705.2|2
1625041110000|2021-06-30 08:18:30|3718.2|3706.2|3719.9|3707.9|3719.9|3707.9|3718.2|3706.2|8
1625041120000|2021-06-30 08:18:40|3720.2|3708.2|3720.2|3708.2|3720.2|3708.2|3719.4|3707.4|4
1625041150000|2021-06-30 08:19:10|3719.9|3707.9|3719.2|3707.2|3719.9|3707.9|3719.2|3707.2|0
1625041170000|2021-06-30 08:19:30|3719.6|3707.6|3717.7|3705.7|3719.7|3707.7|3717.7|3705.7|0
1625041180000|2021-06-30 08:19:40|3717.3|3705.3|3716.2|3704.2|3717.3|3705.3|3716.2|3704.2|0
1625041190000|2021-06-30 08:19:50|3716.1|3704.1|3714.6|3702.6|3716.1|3704.1|3714.6|3702.6|0
1625041200000|2021-06-30 08:20:00|3715.8|3703.8|3712.9|3700.9|3715.8|3703.8|3712.9|3700.9|19
1625041210000|2021-06-30 08:20:10|3712.5|3700.5|3713.1|3701.1|3713.5|3701.5|3712.4|3700.4|0
1625041220000|2021-06-30 08:20:20|3713.6|3701.6|3714.1|3702.1|3714.1|3702.1|3713.5|3701.5|0
1625041230000|2021-06-30 08:20:30|3714.6|3702.6|3717|3705|3717.6|3705.6|3714.6|3702.6|5
1625041240000|2021-06-30 08:20:40|3716.6|3704.6|3717.1|3705.1|3717.1|3705.1|3716.6|3704.6|0
1625041250000|2021-06-30 08:20:50|3716.7|3704.7|3716.2|3704.2|3716.7|3704.7|3716.2|3704.2|0
1625041260000|2021-06-30 08:21:00|3715.6|3703.6|3716.6|3704.6|3716.6|3704.6|3715.6|3703.6|0
1625041270000|2021-06-30 08:21:10|3717|3705|3718.6|3706.6|3718.6|3706.6|3716.7|3704.7|0
1625041280000|2021-06-30 08:21:20|3717.8|3705.8|3719.6|3707.6|3720.1|3708.1|3717.8|3705.8|0
1625041290000|2021-06-30 08:21:30|3720.1|3708.1|3718.1|3706.1|3720.6|3708.6|3718.1|3706.1|0
1625041300000|2021-06-30 08:21:40|3718.2|3706.2|3718.1|3706.1|3718.6|3706.6|3718.1|3706.1|0
1625041310000|2021-06-30 08:21:50|3718.6|3706.6|3715.1|3703.1|3718.6|3706.6|3715.1|3703.1|0
1625041320000|2021-06-30 08:22:00|3714.7|3702.7|3715.6|3703.6|3715.6|3703.6|3714.6|3702.6|0
1625041330000|2021-06-30 08:22:10|3713.5|3701.5|3713|3701|3713.5|3701.5|3713|3701|0
1625041340000|2021-06-30 08:22:20|3712.6|3700.6|3708.1|3696.1|3712.6|3700.6|3706.1|3690.1|7
1625041350000|2021-06-30 08:22:30|3708.2|3696.2|3708.4|3696.4|3710.8|3698.8|3708.2|3696.2|1
1625041360000|2021-06-30 08:22:40|3708.2|3696.2|3706.1|3694.1|3708.3|3696.3|3706.1|3694.1|19
1625041370000|2021-06-30 08:22:50|3706.6|3694.6|3706.5|3694.5|3706.6|3694.6|3706.1|3694.1|11
1625041380000|2021-06-30 08:23:00|3706.4|3694.4|3709.9|3697.9|3709.9|3697.9|3706.4|3694.4|25
1625041390000|2021-06-30 08:23:10|3710|3698|3710.5|3698.5|3710.5|3698.5|3710|3698|0
1625041400000|2021-06-30 08:23:20|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|0
1625041410000|2021-06-30 08:23:30|3711|3699|3712.7|3700.7|3713|3701|3711|3699|1
1625041420000|2021-06-30 08:23:40|3712.6|3700.6|3713.3|3701.3|3713.3|3701.3|3712.6|3700.6|0
1625041430000|2021-06-30 08:23:50|3713.8|3701.8|3715.5|3703.5|3715.5|3703.5|3713.3|3701.3|11
1625041440000|2021-06-30 08:24:00|3715.6|3703.6|3714.6|3702.6|3715.6|3703.6|3713.6|3701.6|0
1625041450000|2021-06-30 08:24:10|3715|3703|3713.6|3701.6|3715|3703|3713.6|3701.6|0
1625041460000|2021-06-30 08:24:20|3712|3700|3712|3700|3712|3700|3712|3700|0
1625041470000|2021-06-30 08:24:30|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|0
1625041480000|2021-06-30 08:24:40|3711|3699|3711|3699|3711|3699|3711|3699|0
1625041500000|2021-06-30 08:25:00|3710|3698|3709.5|3697.5|3710|3698|3709.5|3697.5|0
1625041510000|2021-06-30 08:25:10|3709|3697|3709|3697|3709|3697|3709|3697|2
1625041520000|2021-06-30 08:25:20|3709.4|3697.4|3709.5|3697.5|3709.5|3697.5|3709.4|3697.4|3
1625041530000|2021-06-30 08:25:30|3710|3698|3709|3697|3710|3698|3709|3697|0
1625041570000|2021-06-30 08:26:10|3709.5|3697.5|3710|3698|3710|3698|3709|3697|1
1625041580000|2021-06-30 08:26:20|3710.4|3698.4|3710.5|3698.5|3710.9|3698.9|3710|3698|0
1625041590000|2021-06-30 08:26:30|3711|3699|3711|3699|3711|3699|3711|3699|0
1625041600000|2021-06-30 08:26:40|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1625041610000|2021-06-30 08:26:50|3711|3699|3711|3699|3711|3699|3711|3699|1
1625041620000|2021-06-30 08:27:00|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|0
1625041640000|2021-06-30 08:27:20|3712.1|3700.1|3713.1|3701.1|3713.1|3701.1|3712.1|3700.1|0
1625041650000|2021-06-30 08:27:30|3713|3701|3714.4|3702.4|3714.4|3702.4|3713|3701|0
1625041660000|2021-06-30 08:27:40|3714.8|3702.8|3715|3703|3715.5|3703.5|3714.8|3702.8|0
1625041670000|2021-06-30 08:27:50|3715.5|3703.5|3715.1|3703.1|3715.6|3703.6|3715.1|3703.1|0
1625041680000|2021-06-30 08:28:00|3715.2|3703.2|3716.2|3704.2|3716.7|3704.7|3715.2|3703.2|0
1625041690000|2021-06-30 08:28:10|3716.3|3704.3|3716.3|3704.3|3716.8|3704.8|3716.3|3704.3|0
1625041700000|2021-06-30 08:28:20|3716.8|3704.8|3716.3|3704.3|3716.8|3704.8|3715.8|3703.8|0
1625041710000|2021-06-30 08:28:30|3715.9|3703.9|3716|3704|3716.4|3704.4|3715.9|3703.9|1
1625041720000|2021-06-30 08:28:40|3715.9|3703.9|3716.4|3704.4|3716.4|3704.4|3715.9|3703.9|0
1625041730000|2021-06-30 08:28:50|3716.8|3704.8|3717|3705|3717|3705|3716.8|3704.8|0
1625041740000|2021-06-30 08:29:00|3718.2|3706.2|3713.8|3701.8|3718.8|3706.8|3713.8|3701.8|3
1625041750000|2021-06-30 08:29:10|3713.3|3701.3|3712.8|3700.8|3713.3|3701.3|3712.8|3700.8|0
1625041760000|2021-06-30 08:29:20|3712.3|3700.3|3711.8|3699.8|3712.4|3700.4|3711.8|3699.8|0
1625041790000|2021-06-30 08:29:50|3712.6|3700.6|3712.8|3700.8|3712.8|3700.8|3712.6|3700.6|0
1625041810000|2021-06-30 08:30:10|3711.8|3699.8|3712|3700|3712.8|3700.8|3711.8|3699.8|0
1625041820000|2021-06-30 08:30:20|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|0
1625041830000|2021-06-30 08:30:30|3712.6|3700.6|3710.9|3698.9|3712.8|3700.8|3710.9|3698.9|0
1625041840000|2021-06-30 08:30:40|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3710.9|3698.9|0
1625041850000|2021-06-30 08:30:50|3713.3|3701.3|3713.3|3701.3|3713.3|3701.3|3713.3|3701.3|0
1625041860000|2021-06-30 08:31:00|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|0
1625041870000|2021-06-30 08:31:10|3713.3|3701.3|3712.9|3700.9|3713.3|3701.3|3712.9|3700.9|0
1625041880000|2021-06-30 08:31:20|3713.4|3701.4|3712.9|3700.9|3713.4|3701.4|3712.9|3700.9|0
1625041890000|2021-06-30 08:31:30|3713|3701|3712.9|3700.9|3713|3701|3712.9|3700.9|0
1625041900000|2021-06-30 08:31:40|3712.5|3700.5|3708.4|3696.4|3712.5|3700.5|3708.4|3696.4|0
1625041920000|2021-06-30 08:32:00|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|0
1625041930000|2021-06-30 08:32:10|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|0
1625041940000|2021-06-30 08:32:20|3707.8|3695.8|3708.3|3696.3|3708.3|3696.3|3707.8|3695.8|0
1625041950000|2021-06-30 08:32:30|3707.9|3695.9|3708.3|3696.3|3708.3|3696.3|3707.9|3695.9|0
1625041960000|2021-06-30 08:32:40|3707.9|3695.9|3709.9|3697.9|3709.9|3697.9|3707.9|3695.9|0
1625041970000|2021-06-30 08:32:50|3710.3|3698.3|3710.8|3698.8|3711.3|3699.3|3710.3|3698.3|0
1625041980000|2021-06-30 08:33:00|3710.9|3698.9|3708.9|3696.9|3710.9|3698.9|3708.4|3696.4|0
1625041990000|2021-06-30 08:33:10|3704.8|3692.8|3704.4|3692.4|3704.8|3692.8|3704.4|3692.4|42
1625042000000|2021-06-30 08:33:20|3704.2|3692.2|3703|3691|3704.2|3692.2|3703|3691|2
1625042010000|2021-06-30 08:33:30|3702.5|3690.5|3700|3688|3702.5|3690.5|3700|3688|7
1625042020000|2021-06-30 08:33:40|3700.8|3688.8|3699.2|3687.2|3702.5|3690.5|3699.2|3687.2|41
1625042030000|2021-06-30 08:33:50|3700.2|3688.2|3701.1|3689.1|3702.1|3690.1|3700.2|3688.2|5
1625042040000|2021-06-30 08:34:00|3700.6|3688.6|3700.1|3688.1|3700.6|3688.6|3700.1|3688.1|0
1625042050000|2021-06-30 08:34:10|3700.6|3688.6|3699.2|3687.2|3700.6|3688.6|3699.2|3687.2|0
1625042060000|2021-06-30 08:34:20|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1625042080000|2021-06-30 08:34:40|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|5
1625042090000|2021-06-30 08:34:50|3699.2|3687.2|3698.6|3686.6|3699.2|3687.2|3698.6|3686.6|2
1625042100000|2021-06-30 08:35:00|3698.2|3686.2|3694.8|3682.8|3698.2|3686.2|3694|3682|9
1625042110000|2021-06-30 08:35:10|3694|3682|3693.5|3681.5|3694.6|3682.6|3691.5|3679.5|7
1625042120000|2021-06-30 08:35:20|3694|3682|3692.1|3680.1|3694.1|3682.1|3691.5|3679.5|5
1625042130000|2021-06-30 08:35:30|3692.2|3680.2|3692.4|3680.4|3692.4|3680.4|3692.2|3680.2|1
1625042140000|2021-06-30 08:35:40|3692.5|3680.5|3692.5|3680.5|3692.5|3680.5|3692.5|3680.5|10
1625042150000|2021-06-30 08:35:50|||||||||3
1625042160000|2021-06-30 08:36:00|3692.6|3680.6|3692.9|3680.9|3692.9|3680.9|3692.5|3680.5|7
1625042170000|2021-06-30 08:36:10|3692.8|3680.8|3692.9|3680.9|3692.9|3680.9|3692.8|3680.8|18
1625042180000|2021-06-30 08:36:20|3694.2|3682.2|3695.1|3683.1|3695.1|3683.1|3693.7|3681.7|7
1625042190000|2021-06-30 08:36:30|3695.6|3683.6|3697.7|3685.7|3697.7|3685.7|3695.6|3683.6|0
1625042200000|2021-06-30 08:36:40|3696.7|3684.7|3698.8|3686.8|3698.8|3686.8|3696.7|3684.7|1
1625042210000|2021-06-30 08:36:50|3699.3|3687.3|3698.7|3686.7|3699.3|3687.3|3698.6|3686.6|0
1625042220000|2021-06-30 08:37:00|3698.6|3686.6|3698.3|3686.3|3698.6|3686.6|3697.8|3685.8|1
1625042230000|2021-06-30 08:37:10|3698.2|3686.2|3698.1|3686.1|3698.7|3686.7|3698|3686|0
1625042240000|2021-06-30 08:37:20|3698|3686|3697.5|3685.5|3698.1|3686.1|3697.5|3685.5|0
1625042250000|2021-06-30 08:37:30|3697.1|3685.1|3696.1|3684.1|3697.1|3685.1|3696.1|3684.1|0
1625042270000|2021-06-30 08:37:50|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|2
1625042280000|2021-06-30 08:38:00|3696.1|3684.1|3698.2|3686.2|3698.2|3686.2|3696.1|3684.1|4
1625042290000|2021-06-30 08:38:10|3698.6|3686.6|3698.8|3686.8|3699.1|3687.1|3698.6|3686.6|0
1625042300000|2021-06-30 08:38:20|3698.3|3686.3|3694.3|3682.3|3698.3|3686.3|3694.3|3682.3|3
1625042310000|2021-06-30 08:38:30|3694.2|3682.2|3694.2|3682.2|3694.8|3682.8|3694.2|3682.2|0
1625042320000|2021-06-30 08:38:40|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|0
1625042330000|2021-06-30 08:38:50|3694.3|3682.3|3692.2|3680.2|3694.6|3682.6|3692.2|3680.2|10
1625042340000|2021-06-30 08:39:00|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|3691.2|3679.2|0
1625042350000|2021-06-30 08:39:10|3691.5|3679.5|3690.6|3678.6|3691.5|3679.5|3689.5|3677.5|1
1625042360000|2021-06-30 08:39:20|3690.1|3678.1|3690.2|3678.2|3690.2|3678.2|3689.6|3677.6|0
1625042370000|2021-06-30 08:39:30|3687.9|3675.9|3687.6|3675.6|3687.9|3675.9|3687.5|3675.5|26
1625042380000|2021-06-30 08:39:40|3687.5|3675.5|3687.4|3675.4|3687.5|3675.5|3686.9|3674.9|9
1625042390000|2021-06-30 08:39:50|3686.9|3674.9|3687.3|3675.3|3687.3|3675.3|3686.9|3674.9|14
1625042400000|2021-06-30 08:40:00|3686.4|3674.4|3685.6|3673.6|3686.4|3674.4|3683.2|3671.2|1
1625042410000|2021-06-30 08:40:10|3686.1|3674.1|3685|3673|3686.9|3674.9|3685|3673|1
1625042420000|2021-06-30 08:40:20|3685.8|3673.8|3685.9|3673.9|3687.5|3675.5|3685.4|3673.4|12
1625042430000|2021-06-30 08:40:30|3686.4|3674.4|3687.6|3675.6|3688|3676|3686.4|3674.4|0
1625042440000|2021-06-30 08:40:40|3688|3676|3690.5|3678.5|3690.5|3678.5|3687.8|3675.8|3
1625042450000|2021-06-30 08:40:50|3691|3679|3692|3680|3692|3680|3691|3679|0
1625042460000|2021-06-30 08:41:00|3691.6|3679.6|3693.6|3681.6|3693.6|3681.6|3691.6|3679.6|0
1625042470000|2021-06-30 08:41:10|3693.5|3681.5|3695.3|3683.3|3695.3|3683.3|3693.5|3681.5|2
1625042480000|2021-06-30 08:41:20|3694.3|3682.3|3695.3|3683.3|3695.3|3683.3|3694.2|3682.2|2
1625042490000|2021-06-30 08:41:30|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|3694.1|3682.1|1
1625042500000|2021-06-30 08:41:40|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|0
1625042510000|2021-06-30 08:41:50|3694.3|3682.3|3695.3|3683.3|3695.3|3683.3|3694.3|3682.3|3
1625042520000|2021-06-30 08:42:00|3695.4|3683.4|3695.6|3683.6|3695.6|3683.6|3695.1|3683.1|4
1625042530000|2021-06-30 08:42:10|3695.3|3683.3|3695.8|3683.8|3695.8|3683.8|3695.3|3683.3|18
1625042540000|2021-06-30 08:42:20|3695.3|3683.3|3695.2|3683.2|3695.8|3683.8|3695.2|3683.2|2
1625042550000|2021-06-30 08:42:30|3695.3|3683.3|3695.5|3683.5|3695.7|3683.7|3695.3|3683.3|0
1625042560000|2021-06-30 08:42:40|3694.9|3682.9|3692.6|3680.6|3695.3|3683.3|3692.1|3680.1|1
1625042570000|2021-06-30 08:42:50|3692.2|3680.2|3692|3680|3692.6|3680.6|3690.9|3678.9|1
1625042580000|2021-06-30 08:43:00|3691.6|3679.6|3689.5|3677.5|3692|3680|3688.7|3676.7|1
1625042590000|2021-06-30 08:43:10|3689|3677|3684.7|3672.7|3689|3677|3683.7|3671.7|7
1625042600000|2021-06-30 08:43:20|3684.8|3672.8|3683.3|3671.3|3684.8|3672.8|3683.3|3671.3|6
1625042610000|2021-06-30 08:43:30|3683.4|3671.4|3686|3674|3686|3674|3683.4|3671.4|2
1625042620000|2021-06-30 08:43:40|3688.8|3672.8|3686.7|3674.7|3688.8|3675|3686.5|3672.8|0
1625042630000|2021-06-30 08:43:50|3686.2|3674.2|3685.9|3673.9|3686.2|3674.2|3685.9|3673.9|0
1625042640000|2021-06-30 08:44:00|3686|3674|3686.4|3674.4|3686.4|3674.4|3684.5|3672.5|0
1625042660000|2021-06-30 08:44:20|3686.5|3674.5|3687.2|3675.2|3687.2|3675.2|3686.5|3674.5|0
1625042670000|2021-06-30 08:44:30|3686.8|3674.8|3687.4|3675.4|3687.4|3675.4|3686.7|3674.7|0
1625042680000|2021-06-30 08:44:40|3687.8|3675.8|3688.8|3676.8|3688.8|3676.8|3687.5|3675.5|4
1625042690000|2021-06-30 08:44:50|3688.4|3676.4|3688.5|3676.5|3688.8|3676.8|3688.4|3676.4|0
1625042700000|2021-06-30 08:45:00|3688.4|3676.4|3688.3|3676.3|3688.5|3676.5|3687.9|3675.9|0
1625042710000|2021-06-30 08:45:10|3688.7|3676.7|3690.2|3678.2|3690.3|3678.3|3688.7|3676.7|3
1625042720000|2021-06-30 08:45:20|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3
1625042730000|2021-06-30 08:45:30|3689.8|3677.8|3689.9|3677.9|3689.9|3677.9|3689.8|3677.8|0
1625042740000|2021-06-30 08:45:40|3689.2|3677.2|3689.3|3677.3|3690.2|3678.2|3689.2|3677.2|0
1625042750000|2021-06-30 08:45:50|3690|3678|3690.4|3678.4|3690.4|3678.4|3690|3678|0
1625042760000|2021-06-30 08:46:00|3689.9|3677.9|3689.9|3677.9|3690.3|3678.3|3689.8|3677.8|1
1625042770000|2021-06-30 08:46:10|3690.3|3678.3|3690.5|3678.5|3690.9|3678.9|3689.9|3677.9|1
1625042780000|2021-06-30 08:46:20|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|0
1625042790000|2021-06-30 08:46:30|3690.3|3678.3|3690.5|3678.5|3690.5|3678.5|3690.3|3678.3|0
1625042800000|2021-06-30 08:46:40|3690.9|3678.9|3691|3679|3691|3679|3690.9|3678.9|1
1625042810000|2021-06-30 08:46:50|||||||||2
1625042820000|2021-06-30 08:47:00|3690.8|3678.8|3690.3|3678.3|3690.8|3678.8|3690.3|3678.3|1
1625042830000|2021-06-30 08:47:10|||||||||2
1625042840000|2021-06-30 08:47:20|3690.8|3678.8|3690.8|3678.8|3690.8|3678.8|3690.1|3678.1|1
1625042850000|2021-06-30 08:47:30|3690.6|3678.6|3690.3|3678.3|3690.6|3678.6|3690.3|3678.3|0
1625042870000|2021-06-30 08:47:50|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|1
1625042880000|2021-06-30 08:48:00|3690.5|3678.5|3690.5|3678.5|3691|3679|3690.5|3678.5|1
1625042890000|2021-06-30 08:48:10|3691|3679|3693.3|3681.3|3693.3|3681.3|3691|3679|7
1625042900000|2021-06-30 08:48:20|3693.4|3681.4|3694.3|3682.3|3694.3|3682.3|3693.4|3681.4|0
1625042910000|2021-06-30 08:48:30|3694|3682|3693.5|3681.5|3694|3682|3693.5|3681.5|0
1625042920000|2021-06-30 08:48:40|3693.8|3681.8|3694.3|3682.3|3694.3|3682.3|3693.5|3681.5|0
1625042930000|2021-06-30 08:48:50|3694|3682|3694|3682|3694|3682|3693.5|3681.5|0
1625042960000|2021-06-30 08:49:20|3694.1|3682.1|3694.4|3682.4|3694.8|3682.8|3694.1|3682.1|0
1625042970000|2021-06-30 08:49:30|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1625042990000|2021-06-30 08:49:50|3694.3|3682.3|3694.4|3682.4|3695|3683|3694.1|3682.1|0
1625043000000|2021-06-30 08:50:00|3694.3|3682.3|3694.1|3682.1|3694.3|3682.3|3694|3682|0
1625043010000|2021-06-30 08:50:10|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|0
1625043020000|2021-06-30 08:50:20|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1625043030000|2021-06-30 08:50:30|3694.2|3682.2|3694|3682|3694.2|3682.2|3694|3682|0
1625043040000|2021-06-30 08:50:40|3693.4|3681.4|3694.5|3682.5|3694.7|3682.7|3693.4|3681.4|0
1625043050000|2021-06-30 08:50:50|3694.9|3682.9|3699.2|3687.2|3699.4|3687.4|3694.9|3682.9|1
1625043060000|2021-06-30 08:51:00|3699.4|3687.4|3699.1|3687.1|3699.4|3687.4|3698.8|3686.8|0
1625043070000|2021-06-30 08:51:10|3699.2|3687.2|3699.2|3687.2|3699.4|3687.4|3699.2|3687.2|0
1625043080000|2021-06-30 08:51:20|3699.6|3687.6|3700.7|3688.7|3700.7|3688.7|3699.6|3687.6|3
1625043090000|2021-06-30 08:51:30|3701.2|3689.2|3700.1|3688.1|3701.2|3689.2|3700|3688|3
1625043100000|2021-06-30 08:51:40|3700.4|3688.4|3701.2|3689.2|3701.2|3689.2|3700.4|3688.4|2
1625043110000|2021-06-30 08:51:50|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|43
1625043120000|2021-06-30 08:52:00|3705.2|3693.2|3704.2|3692.2|3705.2|3693.2|3704|3692|2
1625043140000|2021-06-30 08:52:20|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|1
1625043150000|2021-06-30 08:52:30|||||||||1
1625043160000|2021-06-30 08:52:40|3704.2|3692.2|3703.4|3691.4|3704.2|3692.2|3703.4|3691.4|0
1625043170000|2021-06-30 08:52:50|3703|3691|3702.9|3690.9|3703|3691|3702.9|3690.9|0
1625043180000|2021-06-30 08:53:00|3702.4|3690.4|3702.4|3690.4|3702.4|3690.4|3702.4|3690.4|0
1625043190000|2021-06-30 08:53:10|3702.1|3690.1|3701.6|3689.6|3702.1|3690.1|3701.6|3689.6|0
1625043200000|2021-06-30 08:53:20|3700.5|3688.5|3699|3687|3700.5|3688.5|3699|3687|0
1625043210000|2021-06-30 08:53:30|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|0
1625043220000|2021-06-30 08:53:40|3699|3687|3697.5|3685.5|3699|3687|3697.1|3685.1|0
1625043230000|2021-06-30 08:53:50|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|0
1625043250000|2021-06-30 08:54:10|3697.7|3685.7|3697.7|3685.7|3697.7|3685.7|3697.7|3685.7|0
1625043260000|2021-06-30 08:54:20|3696.5|3684.5|3695|3683|3696.5|3684.5|3695|3683|1
1625043270000|2021-06-30 08:54:30|3694.6|3682.6|3696|3684|3696.5|3684.5|3694.6|3682.6|0
1625043280000|2021-06-30 08:54:40|3696.3|3684.3|3697|3685|3697|3685|3696.3|3684.3|0
1625043290000|2021-06-30 08:54:50|3696.5|3684.5|3697|3685|3697|3685|3696.5|3684.5|0
1625043300000|2021-06-30 08:55:00|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1625043310000|2021-06-30 08:55:10|3696.8|3684.8|3697.5|3685.5|3697.8|3685.8|3696.8|3684.8|0
1625043320000|2021-06-30 08:55:20|3698.1|3686.1|3699.5|3687.5|3699.5|3687.5|3698.1|3686.1|0
1625043330000|2021-06-30 08:55:30|3700|3688|3700|3688|3700|3688|3700|3688|0
1625043340000|2021-06-30 08:55:40|3700.7|3688.7|3703|3691|3703|3691|3700.7|3688.7|0
1625043350000|2021-06-30 08:55:50|3702.6|3690.6|3704|3692|3704|3692|3701.8|3689.8|0
1625043360000|2021-06-30 08:56:00|3704.5|3692.5|3704|3692|3705.1|3693.1|3704|3692|0
1625043370000|2021-06-30 08:56:10|3703.6|3691.6|3703.7|3691.7|3704|3692|3703|3691|0
1625043380000|2021-06-30 08:56:20|3704.5|3692.5|3704|3692|3704.5|3692.5|3704|3692|0
1625043390000|2021-06-30 08:56:30|3703.5|3691.5|3703.5|3691.5|3703.5|3691.5|3703.5|3691.5|0
1625043450000|2021-06-30 08:57:30|3704|3692|3705|3693|3705|3693|3704|3692|0
1625043460000|2021-06-30 08:57:40|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1625043470000|2021-06-30 08:57:50|3705.6|3693.6|3705.7|3693.7|3705.7|3693.7|3705.2|3693.2|0
1625043500000|2021-06-30 08:58:20|3705.6|3693.6|3704.9|3692.9|3705.6|3693.6|3704.9|3692.9|0
1625043520000|2021-06-30 08:58:40|3703.4|3691.4|3702.9|3690.9|3703.4|3691.4|3702.9|3690.9|0
1625043530000|2021-06-30 08:58:50|3702.8|3690.8|3703.4|3691.4|3703.4|3691.4|3702.3|3690.3|0
1625043560000|2021-06-30 08:59:20|3703.1|3691.1|3702.8|3690.8|3703.1|3691.1|3702.8|3690.8|0
1625043570000|2021-06-30 08:59:30|3702.4|3690.4|3701.1|3689.1|3702.4|3690.4|3701.1|3689.1|0
1625043580000|2021-06-30 08:59:40|3700.3|3688.3|3698.3|3686.3|3700.3|3688.3|3698.3|3686.3|0
1625043590000|2021-06-30 08:59:50|3698.8|3686.8|3701.3|3689.3|3701.3|3689.3|3698.8|3686.8|0
1625043600000|2021-06-30 09:00:00|3701.4|3689.4|3700.8|3688.8|3701.4|3689.4|3700.8|3688.8|0
1625043610000|2021-06-30 09:00:10|3700.7|3688.7|3700.7|3688.7|3700.7|3688.7|3700.7|3688.7|0
1625043620000|2021-06-30 09:00:20|3700.3|3688.3|3698.7|3686.7|3700.9|3688.9|3698.7|3686.7|0
1625043630000|2021-06-30 09:00:30|3698.4|3686.4|3698.3|3686.3|3698.4|3686.4|3698.3|3686.3|0
1625043640000|2021-06-30 09:00:40|3698.2|3686.2|3698.8|3686.8|3698.8|3686.8|3697.3|3685.3|0
1625043650000|2021-06-30 09:00:50|3698.9|3686.9|3700.2|3688.2|3700.4|3688.4|3698.9|3686.9|0
1625043660000|2021-06-30 09:01:00|3699.4|3687.4|3697.9|3685.9|3699.4|3687.4|3697.9|3685.9|0
1625043670000|2021-06-30 09:01:10|3697.6|3685.6|3697.2|3685.2|3697.7|3685.7|3697.2|3685.2|1
1625043680000|2021-06-30 09:01:20|3695.9|3683.9|3695.4|3683.4|3695.9|3683.9|3695.4|3683.4|1
1625043690000|2021-06-30 09:01:30|3695.8|3683.8|3696.8|3684.8|3696.8|3684.8|3695.8|3683.8|0
1625043700000|2021-06-30 09:01:40|3697.6|3685.6|3698.3|3686.3|3698.3|3686.3|3697.6|3685.6|0
1625043710000|2021-06-30 09:01:50|3697.3|3685.3|3697.2|3685.2|3697.3|3685.3|3696.7|3684.7|0
1625043720000|2021-06-30 09:02:00|3696.8|3684.8|3698.2|3686.2|3698.2|3686.2|3696.8|3684.8|0
1625043730000|2021-06-30 09:02:10|3697.8|3685.8|3698.3|3686.3|3698.3|3686.3|3697.7|3685.7|0
1625043760000|2021-06-30 09:02:40|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|0
1625043770000|2021-06-30 09:02:50|3698.6|3686.6|3701.3|3689.3|3701.3|3689.3|3698.6|3686.6|0
1625043780000|2021-06-30 09:03:00|3700.9|3688.9|3700.8|3688.8|3700.9|3688.9|3700.8|3688.8|0
1625043790000|2021-06-30 09:03:10|3700.3|3688.3|3699.8|3687.8|3700.3|3688.3|3699.8|3687.8|0
1625043800000|2021-06-30 09:03:20|3699.3|3687.3|3698.7|3686.7|3699.3|3687.3|3698.7|3686.7|0
1625043810000|2021-06-30 09:03:30|3698.3|3686.3|3696.8|3684.8|3698.3|3686.3|3696.8|3684.8|0
1625043820000|2021-06-30 09:03:40|3696.4|3684.4|3696.3|3684.3|3696.4|3684.4|3696.3|3684.3|0
1625043830000|2021-06-30 09:03:50|3695.9|3683.9|3695.3|3683.3|3695.9|3683.9|3695.3|3683.3|0
1625043840000|2021-06-30 09:04:00|3695.2|3683.2|3692.8|3680.8|3695.2|3683.2|3692.8|3680.8|0
1625043850000|2021-06-30 09:04:10|3692.7|3680.7|3693.9|3681.9|3693.9|3681.9|3691.8|3679.8|0
1625043860000|2021-06-30 09:04:20|3694|3682|3696.8|3684.8|3696.8|3684.8|3694|3682|1
1625043870000|2021-06-30 09:04:30|3696.3|3684.3|3696.3|3684.3|3696.8|3684.8|3695.8|3683.8|0
1625043880000|2021-06-30 09:04:40|3695.9|3683.9|3694.8|3682.8|3695.9|3683.9|3694.8|3682.8|0
1625043900000|2021-06-30 09:05:00|3694.4|3682.4|3694.3|3682.3|3694.8|3682.8|3694.3|3682.3|0
1625043910000|2021-06-30 09:05:10|3693.8|3681.8|3691.3|3679.3|3693.8|3681.8|3691.2|3679.2|0
1625043920000|2021-06-30 09:05:20|3691.2|3679.2|3689.8|3677.8|3691.7|3679.7|3689.4|3677.4|0
1625043930000|2021-06-30 09:05:30|3690.3|3678.3|3689.7|3677.7|3690.3|3678.3|3689.3|3677.3|0
1625043940000|2021-06-30 09:05:40|3689.3|3677.3|3689.8|3677.8|3690|3678|3689.1|3677.1|0
1625043950000|2021-06-30 09:05:50|3689.4|3677.4|3689.7|3677.7|3689.8|3677.8|3689.4|3677.4|0
1625043960000|2021-06-30 09:06:00|3689.8|3677.8|3689.3|3677.3|3689.8|3677.8|3689.3|3677.3|0
1625043970000|2021-06-30 09:06:10|3689.2|3677.2|3689.2|3677.2|3689.6|3677.6|3688.8|3676.8|0
1625043980000|2021-06-30 09:06:20|3689.6|3677.6|3688.3|3676.3|3689.6|3677.6|3688.3|3676.3|0
1625043990000|2021-06-30 09:06:30|3688.2|3676.2|3686.2|3674.2|3688.2|3676.2|3686.2|3674.2|2
1625044000000|2021-06-30 09:06:40|3686.3|3674.3|3684.3|3672.3|3686.3|3674.3|3684.3|3672.3|2
1625044010000|2021-06-30 09:06:50|3683.9|3671.9|3682.9|3670.9|3684.5|3672.5|3682.1|3670.1|12
1625044020000|2021-06-30 09:07:00|3683.9|3671.9|3684.6|3672.6|3684.6|3672.6|3683.5|3671.5|4
1625044030000|2021-06-30 09:07:10|3685.8|3673.8|3683.9|3671.9|3685.8|3673.8|3683|3671|10
1625044040000|2021-06-30 09:07:20|3684.9|3672.9|3688.9|3676.9|3688.9|3676.9|3684.9|3672.9|8
1625044050000|2021-06-30 09:07:30|3689.9|3677.9|3689.9|3677.9|3690.4|3678.4|3689.9|3677.9|4
1625044060000|2021-06-30 09:07:40|3690.3|3678.3|3690.8|3678.8|3690.8|3678.8|3689.9|3677.9|0
1625044070000|2021-06-30 09:07:50|3691.2|3679.2|3694.7|3682.7|3694.7|3682.7|3691.2|3679.2|0
1625044080000|2021-06-30 09:08:00|3694.2|3682.2|3693.7|3681.7|3694.2|3682.2|3693.7|3681.7|1
1625044090000|2021-06-30 09:08:10|3693.6|3681.6|3693.1|3681.1|3693.7|3681.7|3692.3|3680.3|0
1625044100000|2021-06-30 09:08:20|3693.2|3681.2|3689.2|3677.2|3693.2|3681.2|3689.2|3677.2|0
1625044110000|2021-06-30 09:08:30|3688.8|3676.8|3688.7|3676.7|3688.8|3676.8|3688.7|3676.7|0
1625044120000|2021-06-30 09:08:40|3689.1|3677.1|3691.2|3679.2|3691.2|3679.2|3688.7|3676.7|0
1625044130000|2021-06-30 09:08:50|3692.2|3680.2|3691.6|3679.6|3692.2|3680.2|3691.6|3679.6|0
1625044140000|2021-06-30 09:09:00|3692.1|3680.1|3691.6|3679.6|3692.1|3680.1|3691.6|3679.6|0
1625044150000|2021-06-30 09:09:10|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|0
1625044160000|2021-06-30 09:09:20|3690.6|3678.6|3689.5|3677.5|3690.6|3678.6|3689.5|3677.5|0
1625044170000|2021-06-30 09:09:30|3689.6|3677.6|3689.1|3677.1|3689.6|3677.6|3689.1|3677.1|0
1625044180000|2021-06-30 09:09:40|3689.5|3677.5|3689.6|3677.6|3689.6|3677.6|3688.4|3676.4|2
1625044200000|2021-06-30 09:10:00|3690.1|3678.1|3692.2|3680.2|3692.2|3680.2|3690.1|3678.1|8
1625044210000|2021-06-30 09:10:10|3693.1|3681.1|3694.7|3682.7|3694.7|3682.7|3693.1|3681.1|0
1625044220000|2021-06-30 09:10:20|3694.3|3682.3|3693.7|3681.7|3694.3|3682.3|3693.7|3681.7|0
1625044230000|2021-06-30 09:10:30|3693.2|3681.2|3694.6|3682.6|3694.6|3682.6|3693.2|3681.2|0
1625044240000|2021-06-30 09:10:40|3695.4|3683.4|3691.6|3679.6|3695.4|3683.4|3691.6|3679.6|0
1625044250000|2021-06-30 09:10:50|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|0
1625044260000|2021-06-30 09:11:00|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|0
1625044270000|2021-06-30 09:11:10|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|0
1625044280000|2021-06-30 09:11:20|3692.6|3680.6|3690.2|3678.2|3692.6|3680.6|3689.8|3677.8|2
1625044290000|2021-06-30 09:11:30|3689.8|3677.8|3689.3|3677.3|3690.2|3678.2|3689.3|3677.3|0
1625044300000|2021-06-30 09:11:40|3688.8|3676.8|3688.9|3676.9|3689.3|3677.3|3688.4|3676.4|0
1625044310000|2021-06-30 09:11:50|3688.5|3676.5|3687.1|3675.1|3688.5|3676.5|3687.1|3675.1|2
1625044320000|2021-06-30 09:12:00|3687.6|3675.6|3689|3677|3689.5|3677.5|3687.6|3675.6|2
1625044330000|2021-06-30 09:12:10|3689.1|3677.1|3689|3677|3689.1|3677.1|3689|3677|0
1625044350000|2021-06-30 09:12:30|3688.6|3676.6|3686.4|3674.4|3688.6|3676.6|3686|3674|8
1625044360000|2021-06-30 09:12:40|3686.5|3674.5|3685.7|3673.7|3686.6|3674.6|3685.7|3673.7|14
1625044370000|2021-06-30 09:12:50|3686.1|3674.1|3686.1|3674.1|3686.6|3674.6|3686.1|3674.1|2
1625044380000|2021-06-30 09:13:00|3686|3674|3687.2|3675.2|3687.2|3675.2|3686|3674|2
1625044390000|2021-06-30 09:13:10|3686.9|3674.9|3687.2|3675.2|3687.2|3675.2|3686.9|3674.9|0
1625044400000|2021-06-30 09:13:20|3685.7|3673.7|3685.7|3673.7|3686.1|3674.1|3685.7|3673.7|0
1625044410000|2021-06-30 09:13:30|3686.4|3674.4|3686.1|3674.1|3686.4|3674.4|3686|3674|5
1625044420000|2021-06-30 09:13:40|3686.2|3674.2|3686.1|3674.1|3686.2|3674.2|3686.1|3674.1|1
1625044430000|2021-06-30 09:13:50|3686.3|3674.3|3686.3|3674.3|3686.3|3674.3|3686.3|3674.3|3
1625044440000|2021-06-30 09:14:00|3686.8|3674.8|3686.8|3674.8|3687.7|3675.7|3686.8|3674.8|8
1625044450000|2021-06-30 09:14:10|3686.4|3674.4|3686.8|3674.8|3686.8|3674.8|3686.4|3674.4|16
1625044460000|2021-06-30 09:14:20|3687.2|3675.2|3687.3|3675.3|3687.3|3675.3|3687.2|3675.2|0
1625044470000|2021-06-30 09:14:30|3687.2|3675.2|3687.9|3675.9|3687.9|3675.9|3687.2|3675.2|3
1625044480000|2021-06-30 09:14:40|3688.4|3676.4|3687.8|3675.8|3688.4|3676.4|3687.8|3675.8|0
1625044490000|2021-06-30 09:14:50|3688|3676|3688|3676|3688|3676|3688|3676|3
1625044500000|2021-06-30 09:15:00|3688.4|3676.4|3690.4|3678.4|3691.3|3679.3|3688.4|3676.4|1
1625044510000|2021-06-30 09:15:10|3690.3|3678.3|3688.7|3676.7|3690.3|3678.3|3688.7|3676.7|0
1625044520000|2021-06-30 09:15:20|3688.2|3676.2|3688.8|3676.8|3688.8|3676.8|3688.2|3676.2|0
1625044530000|2021-06-30 09:15:30|3689.4|3677.4|3689|3677|3689.4|3677.4|3689|3677|4
1625044540000|2021-06-30 09:15:40|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|0
1625044550000|2021-06-30 09:15:50|3689.4|3677.4|3688.4|3676.4|3689.4|3677.4|3688.4|3676.4|2
1625044560000|2021-06-30 09:16:00|3687.6|3675.6|3686.9|3674.9|3687.6|3675.6|3686.9|3674.9|0
1625044570000|2021-06-30 09:16:10|3685.9|3673.9|3685.3|3673.3|3685.9|3673.9|3684.9|3672.9|0
1625044580000|2021-06-30 09:16:20|3685.7|3673.7|3688.3|3676.3|3688.4|3676.4|3685.7|3673.7|0
1625044590000|2021-06-30 09:16:30|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|3687.4|3675.4|11
1625044600000|2021-06-30 09:16:40|3689|3677|3689.9|3677.9|3689.9|3677.9|3689|3677|0
1625044610000|2021-06-30 09:16:50|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|0
1625044620000|2021-06-30 09:17:00|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.4|3677.4|0
1625044630000|2021-06-30 09:17:10|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|0
1625044640000|2021-06-30 09:17:20|3690|3678|3690|3678|3690|3678|3690|3678|1
1625044650000|2021-06-30 09:17:30|3689.6|3677.6|3689.5|3677.5|3689.9|3677.9|3689.5|3677.5|3
1625044660000|2021-06-30 09:17:40|3689.4|3677.4|3689.5|3677.5|3689.5|3677.5|3684.4|3672.4|3
1625044670000|2021-06-30 09:17:50|3689|3677|3689|3677|3689|3677|3688.6|3676.6|2
1625044680000|2021-06-30 09:18:00|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.5|3676.5|1
1625044690000|2021-06-30 09:18:10|||||||||1
1625044710000|2021-06-30 09:18:30|3688.5|3676.5|3688.9|3676.9|3688.9|3676.9|3688.4|3676.4|13
1625044720000|2021-06-30 09:18:40|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|0
1625044730000|2021-06-30 09:18:50|3688.2|3676.2|3689|3677|3689.4|3677.4|3688.2|3676.2|20
1625044740000|2021-06-30 09:19:00|3688|3676|3685.5|3673.5|3688|3676|3685.5|3673.5|0
1625044750000|2021-06-30 09:19:10|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|0
1625044760000|2021-06-30 09:19:20|3686.4|3674.4|3686.4|3674.4|3686.4|3674.4|3686.4|3674.4|0
1625044770000|2021-06-30 09:19:30|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|0
1625044780000|2021-06-30 09:19:40|3685.4|3673.4|3686.9|3674.9|3686.9|3674.9|3685.4|3673.4|0
1625044800000|2021-06-30 09:20:00|3686.4|3674.4|3686.4|3674.4|3686.4|3674.4|3686.4|3674.4|0
1625044810000|2021-06-30 09:20:10|3685.9|3673.9|3684.4|3672.4|3685.9|3673.9|3684.4|3672.4|0
1625044820000|2021-06-30 09:20:20|3684.5|3672.5|3684.4|3672.4|3684.5|3672.5|3684.4|3672.4|6
1625044830000|2021-06-30 09:20:30|3684.8|3672.8|3687.4|3675.4|3687.9|3675.9|3684.5|3672.5|0
1625044840000|2021-06-30 09:20:40|3686.9|3674.9|3684.9|3672.9|3686.9|3674.9|3684.9|3672.9|0
1625044850000|2021-06-30 09:20:50|3684.4|3672.4|3684.9|3672.9|3684.9|3672.9|3684.4|3672.4|0
1625044860000|2021-06-30 09:21:00|3685|3673|3684.4|3672.4|3685|3673|3684.4|3672.4|0
1625044870000|2021-06-30 09:21:10|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|2
1625044880000|2021-06-30 09:21:20|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|4
1625044890000|2021-06-30 09:21:30|3684.9|3672.9|3687.1|3675.1|3687.5|3675.5|3684.9|3672.9|8
1625044900000|2021-06-30 09:21:40|3686.7|3674.7|3688|3676|3688|3676|3686.7|3674.7|2
1625044910000|2021-06-30 09:21:50|3688.1|3676.1|3695.2|3683.2|3695.2|3683.2|3688.1|3676.1|12
1625044920000|2021-06-30 09:22:00|3694.8|3682.8|3693.6|3681.6|3694.8|3682.8|3693.6|3681.6|0
1625044930000|2021-06-30 09:22:10|3692.8|3680.8|3690.6|3678.6|3692.8|3680.8|3690.6|3678.6|0
1625044940000|2021-06-30 09:22:20|3690.2|3678.2|3689.7|3677.7|3690.7|3678.7|3689.7|3677.7|4
1625044950000|2021-06-30 09:22:30|3689.2|3677.2|3689.7|3677.7|3689.7|3677.7|3689.2|3677.2|0
1625044960000|2021-06-30 09:22:40|3689.3|3677.3|3689.7|3677.7|3689.7|3677.7|3689.3|3677.3|0
1625044970000|2021-06-30 09:22:50|3689.3|3677.3|3689.2|3677.2|3690.2|3678.2|3689.2|3677.2|0
1625044980000|2021-06-30 09:23:00|3688.2|3676.2|3689.6|3677.6|3689.6|3677.6|3688.2|3676.2|0
1625044990000|2021-06-30 09:23:10|3689.7|3677.7|3691.2|3679.2|3691.2|3679.2|3689.7|3677.7|0
1625045000000|2021-06-30 09:23:20|3691.5|3679.5|3690.6|3678.6|3692|3680|3690.6|3678.6|11
1625045010000|2021-06-30 09:23:30|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|0
1625045020000|2021-06-30 09:23:40|3690.6|3678.6|3691.1|3679.1|3691.1|3679.1|3690.6|3678.6|0
1625045030000|2021-06-30 09:23:50|3690.6|3678.6|3690.1|3678.1|3691.4|3679.4|3690.1|3678.1|0
1625045040000|2021-06-30 09:24:00|3689.6|3677.6|3689.5|3677.5|3689.6|3677.6|3689.4|3677.4|0
1625045070000|2021-06-30 09:24:30|3690|3678|3690.5|3678.5|3690.5|3678.5|3690|3678|5
1625045080000|2021-06-30 09:24:40|3691|3679|3691|3679|3691|3679|3691|3679|0
1625045090000|2021-06-30 09:24:50|3691.5|3679.5|3692|3680|3692|3680|3691.5|3679.5|0
1625045100000|2021-06-30 09:25:00|3692.4|3680.4|3696.5|3680.5|3696.5|3683.3|3692.4|3680.4|1
1625045110000|2021-06-30 09:25:10|3693.9|3681.9|3693|3681|3695.4|3681.9|3693|3679.4|0
1625045120000|2021-06-30 09:25:20|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|0
1625045130000|2021-06-30 09:25:30|3694|3682|3696.2|3680.2|3696.2|3682|3693.5|3680.2|2
1625045140000|2021-06-30 09:25:40|3696.7|3680.7|3695.2|3683.2|3696.7|3683.7|3695.1|3680.7|2
1625045150000|2021-06-30 09:25:50|3698|3682|3698.6|3682.6|3699.1|3684.1|3696|3681.6|11
1625045160000|2021-06-30 09:26:00|3696.1|3684.1|3696.6|3684.6|3696.6|3684.6|3696.1|3684.1|0
1625045170000|2021-06-30 09:26:10|3697.1|3685.1|3698.1|3686.1|3698.6|3686.6|3696.6|3684.6|0
1625045180000|2021-06-30 09:26:20|3698.2|3686.2|3699|3687|3700.6|3687.7|3698.2|3684.6|0
1625045190000|2021-06-30 09:26:30|3700.6|3684.6|3700.6|3684.6|3700.6|3684.6|3700.6|3684.6|0
1625045200000|2021-06-30 09:26:40|3698.1|3686.1|3697.2|3685.2|3699.6|3686.1|3697.2|3683.6|0
1625045210000|2021-06-30 09:26:50|3697.1|3685.1|3697.1|3685.1|3698.6|3685.1|3697|3682.6|0
1625045220000|2021-06-30 09:27:00|3699.6|3683.6|3700|3688|3700.1|3688.1|3698.4|3683.6|0
1625045230000|2021-06-30 09:27:10|3701.6|3685.6|3699.1|3687.1|3701.6|3688.6|3699.1|3685.6|0
1625045240000|2021-06-30 09:27:20|3698.7|3686.7|3699.6|3683.6|3699.6|3686.7|3698.7|3683.6|0
1625045250000|2021-06-30 09:27:30|3698|3686|3698|3686|3698|3686|3698|3686|0
1625045260000|2021-06-30 09:27:40|3698.5|3686.5|3697.5|3685.5|3698.5|3686.5|3697.5|3685.5|0
1625045270000|2021-06-30 09:27:50|3697.9|3685.9|3699.5|3687.5|3699.5|3687.5|3697.9|3685.9|0
1625045280000|2021-06-30 09:28:00|3700|3688|3699|3687|3700|3688|3699|3687|0
1625045290000|2021-06-30 09:28:10|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|0
1625045300000|2021-06-30 09:28:20|3700.1|3688.1|3700.6|3688.6|3700.6|3688.6|3700.1|3688.1|0
1625045310000|2021-06-30 09:28:30|3701.7|3685.7|3700.4|3688.4|3701.7|3689|3700|3685.7|0
1625045320000|2021-06-30 09:28:40|3701.1|3689.1|3701.4|3689.4|3701.4|3689.4|3701.1|3689.1|0
1625045330000|2021-06-30 09:28:50|3699.4|3687.4|3701.5|3689.5|3702.5|3689.5|3699.4|3686.5|0
1625045340000|2021-06-30 09:29:00|3700.1|3688.1|3701|3689|3702.5|3689|3699.6|3686.4|0
1625045350000|2021-06-30 09:29:10|3701.5|3689.5|3700.6|3688.6|3701.5|3689.5|3700.6|3688.6|0
1625045360000|2021-06-30 09:29:20|3699.5|3687.5|3696.1|3684.1|3699.5|3687.5|3696.1|3684.1|0
1625045370000|2021-06-30 09:29:30|3695.6|3683.6|3695.6|3683.6|3695.6|3683.6|3695.2|3683.2|0
1625045380000|2021-06-30 09:29:40|3695.2|3683.2|3695.6|3683.6|3695.6|3683.6|3695.1|3683.1|0
1625045390000|2021-06-30 09:29:50|3695.1|3683.1|3696.7|3684.7|3696.7|3684.7|3695.1|3683.1|0
1625045400000|2021-06-30 09:30:00|3696.6|3684.6|3696.7|3684.7|3697.1|3685.1|3696.2|3684.2|0
1625045410000|2021-06-30 09:30:10|3697.6|3685.6|3699.6|3687.6|3699.6|3687.6|3697.6|3685.6|0
1625045420000|2021-06-30 09:30:20|3700.2|3688.2|3702.5|3690.5|3704.7|3692.7|3700.2|3688.2|0
1625045430000|2021-06-30 09:30:30|3702.6|3690.6|3701.6|3689.6|3703.1|3691.1|3701.1|3689.1|0
1625045440000|2021-06-30 09:30:40|3701.5|3689.5|3701.6|3689.6|3701.6|3689.6|3701.5|3689.5|0
1625045450000|2021-06-30 09:30:50|3702.1|3690.1|3702.1|3690.1|3702.1|3690.1|3701.1|3689.1|0
1625045460000|2021-06-30 09:31:00|3702|3690|3702.1|3690.1|3702.5|3690.5|3702|3690|0
1625045470000|2021-06-30 09:31:10|3702|3690|3702|3690|3702|3690|3702|3690|0
1625045480000|2021-06-30 09:31:20|3699.7|3687.7|3697.7|3685.7|3700.5|3688.5|3697.7|3685.7|0
1625045490000|2021-06-30 09:31:30|3697.6|3685.6|3698.5|3686.5|3698.5|3686.5|3696.2|3684.2|0
1625045500000|2021-06-30 09:31:40|3698.1|3686.1|3698.5|3686.5|3698.5|3686.5|3698|3686|0
1625045510000|2021-06-30 09:31:50|3699|3687|3699|3687|3699|3687|3699|3687|0
1625045520000|2021-06-30 09:32:00|3699.5|3687.5|3697.7|3685.7|3699.5|3687.5|3697.7|3685.7|0
1625045530000|2021-06-30 09:32:10|3696.7|3684.7|3694.6|3682.6|3696.7|3684.7|3694.6|3682.6|0
1625045540000|2021-06-30 09:32:20|3694.4|3682.4|3692.5|3680.5|3694.4|3682.4|3692.4|3680.4|18
1625045550000|2021-06-30 09:32:30|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|0
1625045560000|2021-06-30 09:32:40|3696.6|3684.6|3697.4|3685.4|3698.2|3686.2|3696.6|3684.6|1
1625045570000|2021-06-30 09:32:50|3696.9|3684.9|3694.2|3682.2|3696.9|3684.9|3694.2|3682.2|0
1625045580000|2021-06-30 09:33:00|3694.6|3682.6|3693|3681|3694.7|3682.7|3693|3681|0
1625045590000|2021-06-30 09:33:10|3692.4|3680.4|3693.6|3681.6|3693.7|3681.7|3692.4|3680.4|2
1625045600000|2021-06-30 09:33:20|3693.2|3681.2|3692.9|3680.9|3693.2|3681.2|3692.8|3680.8|1
1625045610000|2021-06-30 09:33:30|3693|3681|3694.1|3682.1|3694.1|3682.1|3692.8|3680.8|0
1625045620000|2021-06-30 09:33:40|3693.5|3681.5|3693.3|3681.3|3693.5|3681.5|3693.3|3681.3|0
1625045640000|2021-06-30 09:34:00|3693.4|3681.4|3693.5|3681.5|3693.5|3681.5|3693.4|3681.4|0
1625045660000|2021-06-30 09:34:20|3694|3682|3694|3682|3694|3682|3693.6|3681.6|0
1625045670000|2021-06-30 09:34:30|3694.5|3682.5|3694.9|3682.9|3695.1|3683.1|3694.5|3682.5|0
1625045690000|2021-06-30 09:34:50|3695.4|3683.4|3693.5|3681.5|3695.4|3683.4|3693.5|3681.5|0
1625045700000|2021-06-30 09:35:00|3694|3682|3694|3682|3694|3682|3694|3682|0
1625045710000|2021-06-30 09:35:10|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|0
1625045720000|2021-06-30 09:35:20|3693.4|3681.4|3694.2|3682.2|3694.2|3682.2|3693.4|3681.4|0
1625045730000|2021-06-30 09:35:30|3694.8|3682.8|3694.8|3682.8|3694.8|3682.8|3694.8|3682.8|0
1625045740000|2021-06-30 09:35:40|3694.7|3682.7|3695.1|3683.1|3695.1|3683.1|3694.1|3682.1|0
1625045750000|2021-06-30 09:35:50|3695.6|3683.6|3698.1|3686.1|3698.1|3686.1|3695.6|3683.6|0
1625045760000|2021-06-30 09:36:00|3700.3|3688.3|3696.8|3684.8|3700.7|3688.7|3696.8|3684.8|0
1625045770000|2021-06-30 09:36:10|3697.2|3685.2|3695.8|3683.8|3697.2|3685.2|3695.8|3683.8|0
1625045790000|2021-06-30 09:36:30|3696.2|3684.2|3697.7|3685.7|3697.7|3685.7|3696.2|3684.2|0
1625045800000|2021-06-30 09:36:40|3697.6|3685.6|3698.2|3686.2|3698.2|3686.2|3697.6|3685.6|0
1625045810000|2021-06-30 09:36:50|3697.8|3685.8|3699.3|3687.3|3699.3|3687.3|3697.8|3685.8|0
1625045820000|2021-06-30 09:37:00|3699.8|3687.8|3700.8|3688.8|3700.8|3688.8|3699.6|3687.6|0
1625045830000|2021-06-30 09:37:10|3700.3|3688.3|3698.2|3686.2|3700.6|3688.6|3697.8|3685.8|0
1625045850000|2021-06-30 09:37:30|3698.6|3686.6|3699.3|3687.3|3699.3|3687.3|3698.2|3686.2|0
1625045860000|2021-06-30 09:37:40|3699.7|3687.7|3699.7|3687.7|3699.7|3687.7|3699.7|3687.7|1
1625045870000|2021-06-30 09:37:50|3700.2|3688.2|3698.1|3686.1|3700.2|3688.2|3698.1|3686.1|1
1625045880000|2021-06-30 09:38:00|3698.2|3686.2|3696.1|3684.1|3698.3|3686.3|3696.1|3684.1|1
1625045890000|2021-06-30 09:38:10|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|0
1625045900000|2021-06-30 09:38:20|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|0
1625045910000|2021-06-30 09:38:30|3697|3685|3697|3685|3697|3685|3697|3685|0
1625045920000|2021-06-30 09:38:40|3696.8|3684.8|3696.8|3684.8|3697.3|3685.3|3696.8|3684.8|0
1625045930000|2021-06-30 09:38:50|3695.8|3683.8|3693.3|3681.3|3695.8|3683.8|3693.3|3681.3|2
1625045940000|2021-06-30 09:39:00|3693.1|3681.1|3693.8|3681.8|3694|3682|3692.7|3680.7|0
1625045950000|2021-06-30 09:39:10|3694.3|3682.3|3694.7|3682.7|3694.7|3682.7|3694.3|3682.3|0
1625045960000|2021-06-30 09:39:20|3694.8|3682.8|3697.5|3685.5|3697.5|3685.5|3694.8|3682.8|0
1625045970000|2021-06-30 09:39:30|3698|3686|3697.7|3685.7|3698.3|3686.3|3697.7|3685.7|0
1625045980000|2021-06-30 09:39:40|3696.3|3684.3|3697.3|3685.3|3697.3|3685.3|3696.3|3684.3|0
1625045990000|2021-06-30 09:39:50|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|0
1625046000000|2021-06-30 09:40:00|3696.1|3684.1|3694.8|3682.8|3696.4|3684.4|3694.8|3682.8|0
1625046030000|2021-06-30 09:40:30|3694.4|3682.4|3695.4|3683.4|3695.4|3683.4|3694.4|3682.4|0
1625046050000|2021-06-30 09:40:50|3695.1|3683.1|3694.1|3682.1|3695.1|3683.1|3694.1|3682.1|0
1625046060000|2021-06-30 09:41:00|3694.9|3682.9|3694.8|3682.8|3694.9|3682.9|3694.8|3682.8|1
1625046070000|2021-06-30 09:41:10|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|0
1625046090000|2021-06-30 09:41:30|3694.8|3682.8|3694.9|3682.9|3694.9|3682.9|3694.8|3682.8|1
1625046120000|2021-06-30 09:42:00|3695.4|3683.4|3695.3|3683.3|3695.9|3683.9|3695.3|3683.3|3
1625046130000|2021-06-30 09:42:10|3694.9|3682.9|3694.8|3682.8|3694.9|3682.9|3694.8|3682.8|0
1625046150000|2021-06-30 09:42:30|3695.4|3683.4|3695.4|3683.4|3695.9|3683.9|3695.4|3683.4|2
1625046170000|2021-06-30 09:42:50|3694.8|3682.8|3693.8|3681.8|3694.8|3682.8|3693.8|3681.8|0
1625046180000|2021-06-30 09:43:00|3694.6|3682.6|3695.3|3683.3|3695.3|3683.3|3694.6|3682.6|1
1625046200000|2021-06-30 09:43:20|3695.2|3683.2|3694.8|3682.8|3695.2|3683.2|3694.8|3682.8|0
1625046220000|2021-06-30 09:43:40|3694.4|3682.4|3694.3|3682.3|3694.4|3682.4|3694.3|3682.3|3
1625046230000|2021-06-30 09:43:50|3693.2|3681.2|3693.8|3681.8|3694.4|3682.4|3693.2|3681.2|0
1625046240000|2021-06-30 09:44:00|3693.9|3681.9|3693.8|3681.8|3694.1|3682.1|3693.8|3681.8|36
1625046250000|2021-06-30 09:44:10|3693.9|3681.9|3693.5|3681.5|3693.9|3681.9|3693.5|3681.5|10
1625046260000|2021-06-30 09:44:20|3693.2|3681.2|3691.9|3679.9|3693.2|3681.2|3691.9|3679.9|3
1625046270000|2021-06-30 09:44:30|3692.3|3680.3|3691.9|3679.9|3692.3|3680.3|3691.9|3679.9|0
1625046280000|2021-06-30 09:44:40|3692|3680|3691.7|3679.7|3692|3680|3691.7|3679.7|0
1625046290000|2021-06-30 09:44:50|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|0
1625046300000|2021-06-30 09:45:00|3691.4|3679.4|3691.5|3679.5|3691.5|3679.5|3690.9|3678.9|0
1625046320000|2021-06-30 09:45:20|3691|3679|3690.7|3678.7|3691|3679|3690.7|3678.7|0
1625046330000|2021-06-30 09:45:30|3690.5|3678.5|3688.9|3676.9|3690.5|3678.5|3688.9|3676.9|0
1625046340000|2021-06-30 09:45:40|3689|3677|3689.3|3677.3|3690|3678|3689|3677|0
1625046350000|2021-06-30 09:45:50|3689.2|3677.2|3688.5|3676.5|3689.2|3677.2|3688.5|3676.5|2
1625046360000|2021-06-30 09:46:00|3688.4|3676.4|3686.9|3674.9|3688.4|3676.4|3686.9|3674.9|2
1625046370000|2021-06-30 09:46:10|3686.5|3674.5|3686.9|3674.9|3686.9|3674.9|3686.5|3674.5|1
1625046380000|2021-06-30 09:46:20|3687.3|3675.3|3684.7|3672.7|3687.4|3675.4|3684.7|3672.7|18
1625046390000|2021-06-30 09:46:30|3684.5|3672.5|3684|3672|3684.9|3672.9|3684|3672|19
1625046400000|2021-06-30 09:46:40|3683.2|3671.2|3682.2|3670.2|3683.7|3671.7|3682.2|3670.2|17
1625046410000|2021-06-30 09:46:50|3682.9|3670.9|3682.7|3670.7|3683.2|3671.2|3682.2|3670.2|1
1625046420000|2021-06-30 09:47:00|3683.2|3671.2|3683.7|3671.7|3683.7|3671.7|3683.2|3671.2|0
1625046430000|2021-06-30 09:47:10|3684|3672|3682.1|3670.1|3684.2|3672.2|3682.1|3670.1|4
1625046440000|2021-06-30 09:47:20|3682.6|3670.6|3683|3671|3683|3671|3682.6|3670.6|0
1625046450000|2021-06-30 09:47:30|3683.1|3671.1|3683.9|3671.9|3683.9|3671.9|3682.7|3670.7|0
1625046460000|2021-06-30 09:47:40|3682.9|3670.9|3683|3671|3683.9|3671.9|3682.9|3670.9|0
1625046470000|2021-06-30 09:47:50|3682.9|3670.9|3682.9|3670.9|3683.4|3671.4|3682.4|3670.4|0
1625046480000|2021-06-30 09:48:00|3683.3|3671.3|3682.5|3670.5|3683.3|3671.3|3682.4|3670.4|0
1625046490000|2021-06-30 09:48:10|3682.9|3670.9|3683.3|3671.3|3683.8|3671.8|3681.6|3669.6|17
1625046500000|2021-06-30 09:48:20|3684.6|3672.6|3685.3|3673.3|3686|3674|3684.6|3672.6|5
1625046510000|2021-06-30 09:48:30|3682.4|3670.4|3681.3|3669.3|3682.8|3670.8|3681.3|3669.3|0
1625046520000|2021-06-30 09:48:40|3681.7|3669.7|3681.8|3669.8|3682.2|3670.2|3681.7|3669.7|1
1625046530000|2021-06-30 09:48:50|3682.4|3670.4|3683.8|3671.8|3683.8|3671.8|3682.4|3670.4|0
1625046540000|2021-06-30 09:49:00|3685|3673|3684.3|3672.3|3685|3673|3684.3|3672.3|2
1625046550000|2021-06-30 09:49:10|3683.9|3671.9|3682.4|3670.4|3683.9|3671.9|3682.4|3670.4|0
1625046570000|2021-06-30 09:49:30|3681.9|3669.9|3680.3|3668.3|3681.9|3669.9|3680.3|3668.3|8
1625046580000|2021-06-30 09:49:40|3680.9|3668.9|3681.4|3669.4|3681.4|3669.4|3680.9|3668.9|0
1625046590000|2021-06-30 09:49:50|3679.7|3667.7|3679.5|3667.5|3679.7|3667.7|3679.5|3667.5|3
1625046600000|2021-06-30 09:50:00|3679.3|3667.3|3679.3|3667.3|3680.3|3668.3|3679.3|3667.3|27
1625046610000|2021-06-30 09:50:10|||||||||15
1625046620000|2021-06-30 09:50:20|||||||||2
1625046630000|2021-06-30 09:50:30|3679.1|3667.1|3679.5|3667.5|3679.5|3667.5|3679.1|3667.1|4
1625046640000|2021-06-30 09:50:40|3678.9|3666.9|3678.5|3666.5|3678.9|3666.9|3678.5|3666.5|1
1625046650000|2021-06-30 09:50:50|3678.1|3666.1|3678.1|3666.1|3678.1|3666.1|3678.1|3666.1|19
1625046660000|2021-06-30 09:51:00|3678.5|3666.5|3677.3|3665.3|3678.5|3666.5|3677.3|3665.3|32
1625046680000|2021-06-30 09:51:20|3676.9|3664.9|3674.1|3662.1|3676.9|3664.9|3674.1|3662.1|0
1625046690000|2021-06-30 09:51:30|3674.5|3662.5|3675.1|3663.1|3675.6|3663.6|3674.5|3662.5|0
1625046700000|2021-06-30 09:51:40|3674.6|3662.6|3674.8|3662.8|3674.8|3662.8|3670.3|3658.3|30
1625046710000|2021-06-30 09:51:50|3674.3|3662.3|3674.8|3662.8|3674.8|3662.8|3673.8|3661.8|7
1625046720000|2021-06-30 09:52:00|3674.4|3662.4|3674.5|3662.5|3674.5|3662.5|3674.4|3662.4|1
1625046730000|2021-06-30 09:52:10|3674.6|3662.6|3675.4|3663.4|3675.4|3663.4|3674.6|3662.6|3
1625046740000|2021-06-30 09:52:20|3675.8|3663.8|3675.8|3663.8|3675.8|3663.8|3675.8|3663.8|0
1625046770000|2021-06-30 09:52:50|3675.4|3663.4|3675.8|3663.8|3675.8|3663.8|3675.4|3663.4|3
1625046780000|2021-06-30 09:53:00|3675.9|3663.9|3676.3|3664.3|3676.6|3664.6|3675.9|3663.9|57
1625046790000|2021-06-30 09:53:10|3676.7|3664.7|3676.5|3664.5|3676.8|3664.8|3676.4|3664.4|27
1625046800000|2021-06-30 09:53:20|3676.6|3664.6|3677.3|3665.3|3677.3|3665.3|3676.6|3664.6|5
1625046810000|2021-06-30 09:53:30|3676.6|3664.6|3676.6|3664.6|3677.3|3665.3|3676.5|3664.5|1
1625046820000|2021-06-30 09:53:40|3676.5|3664.5|3676.5|3664.5|3676.5|3664.5|3676.5|3664.5|1
1625046830000|2021-06-30 09:53:50|3676.6|3664.6|3677.3|3665.3|3677.3|3665.3|3676.6|3664.6|0
1625046840000|2021-06-30 09:54:00|3677|3665|3677.3|3665.3|3677.3|3665.3|3677|3665|8
1625046850000|2021-06-30 09:54:10|||||||||17
1625046860000|2021-06-30 09:54:20|3677.5|3665.5|3680.8|3668.8|3680.8|3668.8|3677.5|3665.5|18
1625046870000|2021-06-30 09:54:30|3681.1|3669.1|3681|3669|3681.3|3669.3|3681|3669|0
1625046890000|2021-06-30 09:54:50|3680.5|3668.5|3681|3669|3681|3669|3680.5|3668.5|0
1625046900000|2021-06-30 09:55:00|3681.1|3669.1|3682|3670|3682|3670|3681.1|3669.1|1
1625046910000|2021-06-30 09:55:10|3681.5|3669.5|3680|3668|3682|3670|3680|3668|0
1625046920000|2021-06-30 09:55:20|3679.6|3667.6|3678.9|3666.9|3679.6|3667.6|3678.4|3666.4|0
1625046930000|2021-06-30 09:55:30|3679.5|3667.5|3679.7|3667.7|3680.9|3668.9|3679.5|3667.5|0
1625046940000|2021-06-30 09:55:40|3679.6|3667.6|3679.7|3667.7|3680.1|3668.1|3679.6|3667.6|1
1625046950000|2021-06-30 09:55:50|3679.4|3667.4|3678.1|3666.1|3679.4|3667.4|3678.1|3666.1|0
1625046960000|2021-06-30 09:56:00|3678|3666|3680|3668|3680|3668|3678|3666|1
1625046970000|2021-06-30 09:56:10|3678.4|3666.4|3678.2|3666.2|3678.4|3666.4|3678.1|3666.1|17
1625046980000|2021-06-30 09:56:20|3678.6|3666.6|3676.5|3664.5|3678.6|3666.6|3676.5|3664.5|18
1625047000000|2021-06-30 09:56:40|3676.2|3664.2|3675.8|3663.8|3676.4|3664.4|3675.8|3663.8|0
1625047010000|2021-06-30 09:56:50|3675.7|3663.7|3675.8|3663.8|3675.8|3663.8|3674|3662|8
1625047020000|2021-06-30 09:57:00|3678.1|3666.1|3676.2|3664.2|3681|3669|3675.9|3663.9|8
1625047030000|2021-06-30 09:57:10|3676.1|3664.1|3676.5|3664.5|3677.5|3665.5|3675.7|3663.7|5
1625047040000|2021-06-30 09:57:20|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|5
1625047050000|2021-06-30 09:57:30|3676.9|3664.9|3677|3665|3677.1|3665.1|3675.8|3663.8|0
1625047060000|2021-06-30 09:57:40|3676.9|3664.9|3675.8|3663.8|3676.9|3664.9|3675.8|3663.8|0
1625047070000|2021-06-30 09:57:50|3676.2|3664.2|3676.4|3664.4|3676.5|3664.5|3676.2|3664.2|4
1625047080000|2021-06-30 09:58:00|3676.5|3664.5|3677.5|3665.5|3677.9|3665.9|3676.5|3664.5|2
1625047090000|2021-06-30 09:58:10|3677.9|3665.9|3678.7|3666.7|3680|3668|3677.9|3665.9|21
1625047100000|2021-06-30 09:58:20|3678.5|3666.5|3680.6|3668.6|3680.6|3668.6|3678.2|3666.2|0
1625047110000|2021-06-30 09:58:30|3681|3669|3681.5|3669.5|3681.6|3669.6|3680.4|3668.4|6
1625047120000|2021-06-30 09:58:40|3680.9|3668.9|3680.4|3668.4|3680.9|3668.9|3679.4|3667.4|10
1625047130000|2021-06-30 09:58:50|3680.7|3668.7|3678.5|3666.5|3681.6|3669.6|3678.5|3666.5|6
1625047140000|2021-06-30 09:59:00|3678.2|3666.2|3676.4|3664.4|3678.6|3666.6|3676.4|3664.4|10
1625047150000|2021-06-30 09:59:10|3677|3665|3675.8|3663.8|3677|3665|3675.8|3663.8|18
1625047160000|2021-06-30 09:59:20|3676.4|3664.4|3676.9|3664.9|3678.5|3666.5|3676.3|3664.3|20
1625047170000|2021-06-30 09:59:30|3676.8|3664.8|3679.1|3667.1|3680.1|3668.1|3671.5|3651.5|9
1625047180000|2021-06-30 09:59:40|3678.6|3666.6|3679.4|3667.4|3679.4|3667.4|3677.6|3665.6|4
1625047190000|2021-06-30 09:59:50|3680.2|3668.2|3679.6|3667.6|3681.1|3669.1|3679.6|3667.6|2
1625106600000|2021-07-01 02:30:00|3819|3803|3820.1|3808.1|3820.1|3808.1|3819|3803|7
1625106610000|2021-07-01 02:30:10|3820|3808|3828.6|3816.6|3828.6|3816.6|3820|3808|12
1625106620000|2021-07-01 02:30:20|3828.5|3816.5|3827.4|3815.4|3829.6|3817.6|3825|3813|9
1625106630000|2021-07-01 02:30:30|3827.6|3815.6|3827.3|3815.3|3827.6|3815.6|3827.3|3815.3|20
1625106640000|2021-07-01 02:30:40|3827|3815|3826.3|3814.3|3827|3815|3825.8|3813.8|0
1625106650000|2021-07-01 02:30:50|3825.9|3813.9|3824.5|3812.5|3826.1|3814.1|3824.4|3812.4|13
1625106660000|2021-07-01 02:31:00|3824.6|3812.6|3820.8|3808.8|3825|3813|3820.5|3808.5|16
1625106670000|2021-07-01 02:31:10|3821.8|3809.8|3819|3803|3822|3810|3819|3803|1
1625106680000|2021-07-01 02:31:20|3818.3|3802.3|3815.3|3799.3|3818.3|3802.3|3814.4|3797.8|0
1625106690000|2021-07-01 02:31:30|3814.8|3798.8|3816|3804|3817.6|3804.5|3812.4|3798.4|0
1625106700000|2021-07-01 02:31:40|3816.4|3804.4|3822.9|3810.9|3822.9|3810.9|3816|3804|2
1625106710000|2021-07-01 02:31:50|3823.4|3811.4|3825.1|3813.1|3825.1|3813.1|3823.3|3811.3|1
1625106720000|2021-07-01 02:32:00|3824.8|3812.8|3825.9|3813.9|3825.9|3813.9|3823.9|3811.9|0
1625106730000|2021-07-01 02:32:10|3826|3814|3826.6|3814.6|3827.1|3815.1|3825.9|3813.9|0
1625106740000|2021-07-01 02:32:20|3826.3|3814.3|3828.5|3816.5|3828.5|3816.5|3825.9|3813.9|1
1625106750000|2021-07-01 02:32:30|3829.1|3817.1|3832.4|3820.4|3832.4|3820.4|3828.6|3816.6|19
1625106760000|2021-07-01 02:32:40|3833.4|3821.4|3835.1|3823.1|3836.5|3824.5|3833.1|3821.1|2
1625106770000|2021-07-01 02:32:50|3834.8|3822.8|3829|3817|3834.8|3822.8|3828.8|3816.8|0
1625106780000|2021-07-01 02:33:00|3828.8|3816.8|3832.5|3820.5|3833.1|3821.1|3828.5|3816.5|1
1625106790000|2021-07-01 02:33:10|3832.6|3820.6|3830|3818|3835.1|3823.1|3830|3818|0
1625106800000|2021-07-01 02:33:20|3829.6|3817.6|3829.5|3817.5|3830.5|3818.5|3829.1|3817.1|0
1625106810000|2021-07-01 02:33:30|3828.8|3816.8|3830.5|3818.5|3830.5|3818.5|3828.5|3816.5|0
1625106820000|2021-07-01 02:33:40|3829.8|3817.8|3829|3817|3829.8|3817.8|3827.9|3815.9|0
1625106830000|2021-07-01 02:33:50|3828.9|3816.9|3833|3821|3833.1|3821.1|3828.9|3816.9|1
1625106840000|2021-07-01 02:34:00|3833.5|3821.5|3834.5|3822.5|3834.5|3822.5|3833.5|3821.5|0
1625106850000|2021-07-01 02:34:10|3835|3823|3836.9|3824.9|3837.8|3825.8|3835|3823|6
1625106860000|2021-07-01 02:34:20|3836.5|3824.5|3835|3823|3837.1|3825.1|3834.9|3822.9|2
1625106870000|2021-07-01 02:34:30|3834.5|3822.5|3834.9|3822.9|3834.9|3822.9|3832.9|3820.9|2
1625106880000|2021-07-01 02:34:40|3834.8|3822.8|3832.9|3820.9|3834.8|3822.8|3832.5|3820.5|3
1625106890000|2021-07-01 02:34:50|3833.5|3821.5|3833|3821|3834|3822|3832.5|3820.5|0
1625106900000|2021-07-01 02:35:00|3833.5|3821.5|3833.1|3821.1|3833.6|3821.6|3833.1|3821.1|0
1625106910000|2021-07-01 02:35:10|3834.1|3822.1|3833.2|3821.2|3834.1|3822.1|3832.7|3820.7|2
1625106920000|2021-07-01 02:35:20|3832.7|3820.7|3834.7|3822.7|3834.7|3822.7|3832.7|3820.7|0
1625106930000|2021-07-01 02:35:30|3836.3|3824.3|3836.7|3824.7|3836.7|3824.7|3836.3|3824.3|0
1625106940000|2021-07-01 02:35:40|3837.1|3825.1|3838.4|3826.4|3838.4|3826.4|3837.1|3825.1|0
1625106950000|2021-07-01 02:35:50|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3836.7|3824.7|2
1625106960000|2021-07-01 02:36:00|3838|3826|3839|3827|3839|3827|3838|3826|1
1625106970000|2021-07-01 02:36:10|3838.9|3826.9|3835.7|3823.7|3838.9|3826.9|3835.2|3823.2|0
1625106980000|2021-07-01 02:36:20|3835.4|3823.4|3833.6|3821.6|3835.4|3823.4|3833.5|3821.5|0
1625106990000|2021-07-01 02:36:30|3833.5|3821.5|3836|3824|3836.4|3824.4|3833.4|3821.4|20
1625107000000|2021-07-01 02:36:40|3836.9|3824.9|3837|3825|3837|3825|3836.1|3824.1|1
1625107010000|2021-07-01 02:36:50|3836.6|3824.6|3837|3825|3837|3825|3836.6|3824.6|0
1625107020000|2021-07-01 02:37:00|3837.2|3825.2|3837.1|3825.1|3837.4|3825.4|3837.1|3825.1|2
1625107030000|2021-07-01 02:37:10|3837.2|3825.2|3836.4|3824.4|3837.2|3825.2|3836.4|3824.4|1
1625107040000|2021-07-01 02:37:20|3836|3824|3836|3824|3836|3824|3836|3824|1
1625107080000|2021-07-01 02:38:00|3836.5|3824.5|3836.6|3824.6|3836.6|3824.6|3836.5|3824.5|0
1625107090000|2021-07-01 02:38:10|3836|3824|3835.6|3823.6|3836|3824|3832.4|3820.4|1
1625107110000|2021-07-01 02:38:30|3836.1|3824.1|3836.1|3824.1|3836.6|3824.6|3835.6|3823.6|0
1625107120000|2021-07-01 02:38:40|3835.7|3823.7|3834.1|3822.1|3836.1|3824.1|3834.1|3822.1|0
1625107130000|2021-07-01 02:38:50|3834|3822|3831|3819|3834|3822|3830.6|3818.6|0
1625107140000|2021-07-01 02:39:00|3831.4|3819.4|3830.4|3818.4|3832|3820|3829.5|3817.5|15
1625107150000|2021-07-01 02:39:10|3830|3818|3830|3818|3830.5|3818.5|3830|3818|0
1625107160000|2021-07-01 02:39:20|3829.9|3817.9|3829.5|3817.5|3829.9|3817.9|3829.5|3817.5|0
1625107170000|2021-07-01 02:39:30|3829.9|3817.9|3830|3818|3830.2|3818.2|3829.9|3817.9|0
1625107180000|2021-07-01 02:39:40|3829.9|3817.9|3833.4|3821.4|3833.4|3821.4|3829.9|3817.9|4
1625107190000|2021-07-01 02:39:50|3833|3821|3833.4|3821.4|3833.9|3821.9|3833|3821|0
1625107200000|2021-07-01 02:40:00|3833.5|3821.5|3832.5|3820.5|3833.5|3821.5|3832.5|3820.5|2
1625107210000|2021-07-01 02:40:10|3832.9|3820.9|3833.5|3821.5|3833.5|3821.5|3832.9|3820.9|0
1625107220000|2021-07-01 02:40:20|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|21
1625107230000|2021-07-01 02:40:30|3834.1|3822.1|3834.5|3822.5|3834.6|3822.6|3834.1|3822.1|0
1625107310000|2021-07-01 02:41:50|3834.1|3822.1|3833|3821|3834.5|3822.5|3833|3821|11
1625107320000|2021-07-01 02:42:00|3832.5|3820.5|3829.5|3817.5|3832.5|3820.5|3829.5|3817.5|0
1625107340000|2021-07-01 02:42:20|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|1
1625107350000|2021-07-01 02:42:30|3830|3818|3831|3819|3831|3819|3830|3818|5
1625107380000|2021-07-01 02:43:00|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625107390000|2021-07-01 02:43:10|3830.6|3818.6|3831|3819|3831|3819|3830.6|3818.6|0
1625107400000|2021-07-01 02:43:20|3829.7|3817.7|3829.5|3817.5|3829.7|3817.7|3829.5|3817.5|1
1625107420000|2021-07-01 02:43:40|||||||||3
1625107430000|2021-07-01 02:43:50|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|7
1625107440000|2021-07-01 02:44:00|3833.2|3821.2|3833.5|3821.5|3833.7|3821.7|3833.2|3821.2|8
1625107450000|2021-07-01 02:44:10|3833.6|3821.6|3833.3|3821.3|3833.6|3821.6|3833.3|3821.3|20
1625107460000|2021-07-01 02:44:20|3833|3821|3833|3821|3833|3821|3833|3821|0
1625107470000|2021-07-01 02:44:30|3833.1|3821.1|3833.3|3821.3|3833.3|3821.3|3832.8|3820.8|1
1625107480000|2021-07-01 02:44:40|3833|3821|3833.3|3821.3|3833.3|3821.3|3833|3821|0
1625107490000|2021-07-01 02:44:50|3833|3821|3832.8|3820.8|3833|3821|3832.8|3820.8|0
1625107500000|2021-07-01 02:45:00|3833.2|3821.2|3834|3822|3834|3822|3833.2|3821.2|0
1625107510000|2021-07-01 02:45:10|3833.8|3821.8|3833.5|3821.5|3833.8|3821.8|3833.5|3821.5|0
1625107520000|2021-07-01 02:45:20|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|0
1625107530000|2021-07-01 02:45:30|3832.8|3820.8|3833.1|3821.1|3833.1|3821.1|3832.8|3820.8|0
1625107540000|2021-07-01 02:45:40|3833.3|3821.3|3833.8|3821.8|3833.8|3821.8|3833.3|3821.3|0
1625107550000|2021-07-01 02:45:50|3833.6|3821.6|3833.8|3821.8|3833.8|3821.8|3833.6|3821.6|1
1625107560000|2021-07-01 02:46:00|3833.6|3821.6|3833.2|3821.2|3833.6|3821.6|3833.2|3821.2|9
1625107570000|2021-07-01 02:46:10|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.6|3820.6|22
1625107610000|2021-07-01 02:46:50|3832.6|3820.6|3832.8|3820.8|3832.8|3820.8|3832.6|3820.6|11
1625107620000|2021-07-01 02:47:00|3832.5|3820.5|3833.6|3821.6|3833.6|3821.6|3832.5|3820.5|42
1625107630000|2021-07-01 02:47:10|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1625107640000|2021-07-01 02:47:20|3833.2|3821.2|3833.6|3821.6|3833.6|3821.6|3832.8|3820.8|5
1625107650000|2021-07-01 02:47:30|3833|3821|3832.8|3820.8|3833.5|3821.5|3832.6|3820.6|0
1625107660000|2021-07-01 02:47:40|3833|3821|3832.5|3820.5|3833|3821|3832.5|3820.5|1
1625107670000|2021-07-01 02:47:50|3832.1|3820.1|3832.5|3820.5|3833.1|3821.1|3832.1|3820.1|5
1625107680000|2021-07-01 02:48:00|3832.6|3820.6|3832.5|3820.5|3833|3821|3832.5|3820.5|1
1625107690000|2021-07-01 02:48:10|3832.8|3820.8|3832.7|3820.7|3832.8|3820.8|3832.5|3820.5|1
1625107710000|2021-07-01 02:48:30|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1625107720000|2021-07-01 02:48:40|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|0
1625107730000|2021-07-01 02:48:50|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|0
1625107740000|2021-07-01 02:49:00|3834.8|3822.8|3835.2|3823.2|3835.3|3823.3|3834.8|3822.8|36
1625107750000|2021-07-01 02:49:10|3836|3824|3838.3|3826.3|3838.3|3826.3|3836|3824|5
1625107760000|2021-07-01 02:49:20|3838.1|3826.1|3838.3|3826.3|3838.3|3826.3|3838.1|3826.1|0
1625107770000|2021-07-01 02:49:30|3838.2|3826.2|3838.1|3826.1|3838.3|3826.3|3838.1|3826.1|0
1625107780000|2021-07-01 02:49:40|3838|3826|3837.8|3825.8|3838|3826|3837.8|3825.8|0
1625107790000|2021-07-01 02:49:50|3836.6|3824.6|3836|3824|3836.6|3824.6|3836|3824|1
1625107800000|2021-07-01 02:50:00|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|0
1625107810000|2021-07-01 02:50:10|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|0
1625107820000|2021-07-01 02:50:20|3836.6|3824.6|3836.7|3824.7|3836.7|3824.7|3836.6|3824.6|0
1625107830000|2021-07-01 02:50:30|3836.6|3824.6|3837.5|3825.5|3837.7|3825.7|3836.6|3824.6|0
1625107840000|2021-07-01 02:50:40|3837.7|3825.7|3836.5|3824.5|3837.7|3825.7|3836.5|3824.5|2
1625107850000|2021-07-01 02:50:50|3833.7|3821.7|3832.5|3820.5|3833.7|3821.7|3832.5|3820.5|40
1625107860000|2021-07-01 02:51:00|3832.3|3820.3|3832.7|3820.7|3832.8|3820.8|3831.3|3819.3|0
1625107870000|2021-07-01 02:51:10|3832.8|3820.8|3831.5|3819.5|3832.8|3820.8|3831.1|3819.1|0
1625107880000|2021-07-01 02:51:20|3831.8|3819.8|3830.7|3818.7|3832.2|3820.2|3830.7|3818.7|0
1625107890000|2021-07-01 02:51:30|3830.3|3818.3|3829.8|3817.8|3830.6|3818.6|3829.1|3817.1|2
1625107900000|2021-07-01 02:51:40|3829.2|3817.2|3831.8|3819.8|3831.8|3819.8|3829.2|3817.2|1
1625107910000|2021-07-01 02:51:50|3831.7|3819.7|3830.2|3818.2|3831.7|3819.7|3830.2|3818.2|0
1625107920000|2021-07-01 02:52:00|3829.7|3817.7|3829.3|3817.3|3830.3|3818.3|3829.2|3817.2|0
1625107930000|2021-07-01 02:52:10|3828.8|3816.8|3829.5|3817.5|3830.8|3818.8|3828.8|3816.8|0
1625107940000|2021-07-01 02:52:20|3829.3|3817.3|3829.2|3817.2|3829.5|3817.5|3829|3817|0
1625107950000|2021-07-01 02:52:30|3829.3|3817.3|3828.1|3816.1|3829.3|3817.3|3827.3|3815.3|0
1625107960000|2021-07-01 02:52:40|3828|3816|3828.2|3816.2|3828.6|3816.6|3828|3816|2
1625107970000|2021-07-01 02:52:50|3828.7|3816.7|3828.8|3816.8|3828.8|3816.8|3828.5|3816.5|1
1625107980000|2021-07-01 02:53:00|3828.2|3816.2|3827.6|3815.6|3828.2|3816.2|3827.6|3815.6|1
1625107990000|2021-07-01 02:53:10|3827.5|3815.5|3827.5|3815.5|3828.1|3816.1|3827.5|3815.5|0
1625108000000|2021-07-01 02:53:20|3827.1|3815.1|3826.5|3814.5|3827.1|3815.1|3826.5|3814.5|0
1625108010000|2021-07-01 02:53:30|3826.6|3814.6|3827|3815|3827.1|3815.1|3826.6|3814.6|0
1625108020000|2021-07-01 02:53:40|3827.3|3815.3|3827.5|3815.5|3827.5|3815.5|3827.3|3815.3|0
1625108030000|2021-07-01 02:53:50|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|3826.6|3814.6|0
1625108040000|2021-07-01 02:54:00|3826.7|3814.7|3826.6|3814.6|3826.7|3814.7|3826.6|3814.6|0
1625108050000|2021-07-01 02:54:10|3826.2|3814.2|3826.1|3814.1|3826.2|3814.2|3826.1|3814.1|0
1625108060000|2021-07-01 02:54:20|3826.5|3814.5|3826.2|3814.2|3826.5|3814.5|3825.8|3813.8|0
1625108070000|2021-07-01 02:54:30|3826.1|3814.1|3826.1|3814.1|3826.2|3814.2|3826.1|3814.1|0
1625108080000|2021-07-01 02:54:40|3826|3814|3826.1|3814.1|3826.5|3814.5|3825.6|3813.6|1
1625108090000|2021-07-01 02:54:50|3825.6|3813.6|3826.5|3814.5|3826.5|3814.5|3825.6|3813.6|0
1625108100000|2021-07-01 02:55:00|3826.1|3814.1|3825.8|3813.8|3826.1|3814.1|3825.8|3813.8|0
1625108110000|2021-07-01 02:55:10|3826|3814|3826.5|3814.5|3826.5|3814.5|3826|3814|0
1625108120000|2021-07-01 02:55:20|3826.1|3814.1|3826|3814|3826.1|3814.1|3825.8|3813.8|0
1625108130000|2021-07-01 02:55:30|3826.3|3814.3|3825.1|3813.1|3826.3|3814.3|3824.5|3812.5|0
1625108140000|2021-07-01 02:55:40|3825.2|3813.2|3828.1|3816.1|3828.1|3816.1|3825.2|3813.2|3
1625108150000|2021-07-01 02:55:50|3828.6|3816.6|3828.1|3816.1|3828.7|3816.7|3828.1|3816.1|0
1625108160000|2021-07-01 02:56:00|3828.2|3816.2|3829.1|3817.1|3829.1|3817.1|3828.1|3816.1|0
1625108170000|2021-07-01 02:56:10|3830.2|3818.2|3831.3|3819.3|3831.3|3819.3|3830.2|3818.2|6
1625108180000|2021-07-01 02:56:20|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625108210000|2021-07-01 02:56:50|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1625108220000|2021-07-01 02:57:00|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625108240000|2021-07-01 02:57:20|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625108260000|2021-07-01 02:57:40|3831.8|3819.8|3831.8|3819.8|3832.6|3820.6|3831.7|3819.7|15
1625108270000|2021-07-01 02:57:50|3831.7|3819.7|3830.3|3818.3|3831.7|3819.7|3830.3|3818.3|0
1625108280000|2021-07-01 02:58:00|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.4|3817.4|0
1625108290000|2021-07-01 02:58:10|3829.4|3817.4|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|0
1625108300000|2021-07-01 02:58:20|3829.4|3817.4|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|0
1625108320000|2021-07-01 02:58:40|3829.6|3817.6|3829.8|3817.8|3829.8|3817.8|3829.6|3817.6|0
1625108330000|2021-07-01 02:58:50|3829.2|3817.2|3829.3|3817.3|3829.4|3817.4|3829.2|3817.2|0
1625108340000|2021-07-01 02:59:00|3828.8|3816.8|3829.3|3817.3|3829.3|3817.3|3828.8|3816.8|0
1625108350000|2021-07-01 02:59:10|3829.7|3817.7|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1625108360000|2021-07-01 02:59:20|3828.8|3816.8|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|0
1625108380000|2021-07-01 02:59:40|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1625108390000|2021-07-01 02:59:50|3830.8|3818.8|3831.8|3819.8|3831.8|3819.8|3830.8|3818.8|0
1625108400000|2021-07-01 03:00:00|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1625108410000|2021-07-01 03:00:10|3831.3|3819.3|3829.8|3817.8|3831.3|3819.3|3829.8|3817.8|0
1625108420000|2021-07-01 03:00:20|3830.6|3818.6|3831.7|3819.7|3831.7|3819.7|3830.6|3818.6|0
1625108430000|2021-07-01 03:00:30|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625108460000|2021-07-01 03:01:00|3831.4|3819.4|3831.3|3819.3|3831.8|3819.8|3831.3|3819.3|0
1625108470000|2021-07-01 03:01:10|3831.8|3819.8|3829.8|3817.8|3831.8|3819.8|3829.8|3817.8|0
1625108480000|2021-07-01 03:01:20|3830.2|3818.2|3830.8|3818.8|3831.3|3819.3|3830.2|3818.2|0
1625108490000|2021-07-01 03:01:30|3831.3|3819.3|3831.4|3819.4|3831.8|3819.8|3831.3|3819.3|0
1625108500000|2021-07-01 03:01:40|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625108510000|2021-07-01 03:01:50|3831.8|3819.8|3831.3|3819.3|3831.8|3819.8|3831.3|3819.3|0
1625108530000|2021-07-01 03:02:10|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625108540000|2021-07-01 03:02:20|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1625108550000|2021-07-01 03:02:30|3831.3|3819.3|3831.2|3819.2|3831.3|3819.3|3831.2|3819.2|0
1625108560000|2021-07-01 03:02:40|3830.9|3818.9|3830.8|3818.8|3830.9|3818.9|3829.8|3817.8|0
1625108570000|2021-07-01 03:02:50|3829.8|3817.8|3830.6|3818.6|3830.6|3818.6|3829.4|3817.4|1
1625108580000|2021-07-01 03:03:00|3829.3|3817.3|3831.8|3819.8|3831.8|3819.8|3829.2|3817.2|7
1625108590000|2021-07-01 03:03:10|3831.2|3819.2|3831.7|3819.7|3831.7|3819.7|3831.2|3819.2|0
1625108600000|2021-07-01 03:03:20|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|0
1625108610000|2021-07-01 03:03:30|3831.1|3819.1|3829.7|3817.7|3831.6|3819.6|3829.7|3817.7|10
1625108620000|2021-07-01 03:03:40|3829.8|3817.8|3829.7|3817.7|3830.2|3818.2|3828.3|3816.3|0
1625108630000|2021-07-01 03:03:50|3828.9|3816.9|3828.2|3816.2|3828.9|3816.9|3827.7|3815.7|0
1625108640000|2021-07-01 03:04:00|3827.8|3815.8|3827.7|3815.7|3828.2|3816.2|3826.4|3814.4|0
1625108650000|2021-07-01 03:04:10|3827.2|3815.2|3829.1|3817.1|3829.1|3817.1|3827.2|3815.2|1
1625108660000|2021-07-01 03:04:20|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1625108670000|2021-07-01 03:04:30|3829.7|3817.7|3830.8|3818.8|3831.2|3819.2|3829.7|3817.7|0
1625108680000|2021-07-01 03:04:40|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1625108690000|2021-07-01 03:04:50|3831.7|3819.7|3831.8|3819.8|3832.1|3820.1|3831.7|3819.7|0
1625108700000|2021-07-01 03:05:00|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|2
1625108720000|2021-07-01 03:05:20|3831|3819|3832.6|3820.6|3832.6|3820.6|3831|3819|5
1625108730000|2021-07-01 03:05:30|3831.2|3819.2|3832.2|3820.2|3832.2|3820.2|3831.2|3819.2|7
1625108740000|2021-07-01 03:05:40|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1625108750000|2021-07-01 03:05:50|3831.7|3819.7|3830.8|3818.8|3831.7|3819.7|3830.4|3818.4|0
1625108760000|2021-07-01 03:06:00|3830.9|3818.9|3831.3|3819.3|3831.3|3819.3|3830.9|3818.9|0
1625108780000|2021-07-01 03:06:20|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.3|3819.3|0
1625108790000|2021-07-01 03:06:30|3831.4|3819.4|3830.8|3818.8|3831.8|3819.8|3830.8|3818.8|0
1625108800000|2021-07-01 03:06:40|3831.2|3819.2|3831.8|3819.8|3831.8|3819.8|3831.2|3819.2|0
1625108860000|2021-07-01 03:07:40|3831.3|3819.3|3831.8|3819.8|3831.8|3819.8|3830.8|3818.8|0
1625108870000|2021-07-01 03:07:50|3831.4|3819.4|3831.8|3819.8|3831.8|3819.8|3831.4|3819.4|0
1625108880000|2021-07-01 03:08:00|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1625108900000|2021-07-01 03:08:20|3832.4|3820.4|3832.8|3820.8|3832.8|3820.8|3832.3|3820.3|0
1625108910000|2021-07-01 03:08:30|3832|3820|3831.8|3819.8|3832.2|3820.2|3831.8|3819.8|0
1625108930000|2021-07-01 03:08:50|3831.3|3819.3|3832.8|3820.8|3832.8|3820.8|3831.2|3819.2|0
1625108950000|2021-07-01 03:09:10|3832.4|3820.4|3832.2|3820.2|3832.4|3820.4|3832.2|3820.2|0
1625108970000|2021-07-01 03:09:30|3832|3820|3829.8|3817.8|3832|3820|3829.8|3817.8|1
1625108980000|2021-07-01 03:09:40|3830.3|3818.3|3829.3|3817.3|3830.3|3818.3|3829.3|3817.3|0
1625108990000|2021-07-01 03:09:50|3828.8|3816.8|3827.8|3815.8|3828.8|3816.8|3827.8|3815.8|0
1625109000000|2021-07-01 03:10:00|3828.3|3816.3|3829.3|3817.3|3829.3|3817.3|3828.3|3816.3|0
1625109010000|2021-07-01 03:10:10|3829.7|3817.7|3829.8|3817.8|3829.8|3817.8|3829.7|3817.7|0
1625109020000|2021-07-01 03:10:20|3830.2|3818.2|3830.8|3818.8|3830.8|3818.8|3830.2|3818.2|0
1625109030000|2021-07-01 03:10:30|3830.2|3818.2|3830.8|3818.8|3830.8|3818.8|3829.3|3817.3|0
1625109040000|2021-07-01 03:10:40|3830.3|3818.3|3829.3|3817.3|3830.3|3818.3|3829.3|3817.3|0
1625109060000|2021-07-01 03:11:00|3828.8|3816.8|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|0
1625109070000|2021-07-01 03:11:10|3830.2|3818.2|3830.8|3818.8|3830.8|3818.8|3830.2|3818.2|0
1625109080000|2021-07-01 03:11:20|3830.9|3818.9|3831.8|3819.8|3831.8|3819.8|3830.9|3818.9|0
1625109090000|2021-07-01 03:11:30|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|0
1625109110000|2021-07-01 03:11:50|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1625109120000|2021-07-01 03:12:00|3833.3|3821.3|3834.8|3822.8|3834.8|3822.8|3833.3|3821.3|0
1625109130000|2021-07-01 03:12:10|3835.9|3823.9|3838|3826|3838|3826|3835.9|3823.9|4
1625109140000|2021-07-01 03:12:20|3838.4|3826.4|3838.7|3826.7|3839|3827|3837|3825|7
1625109150000|2021-07-01 03:12:30|3838.8|3826.8|3846.7|3834.7|3846.7|3834.7|3838.7|3826.7|10
1625109160000|2021-07-01 03:12:40|3846.4|3834.4|3849|3837|3849|3837|3845.9|3833.9|0
1625109170000|2021-07-01 03:12:50|3848.4|3836.4|3847.2|3835.2|3848.5|3836.5|3845.4|3833.4|0
1625109180000|2021-07-01 03:13:00|3847.4|3835.4|3846|3834|3848.4|3836.4|3846|3834|4
1625109190000|2021-07-01 03:13:10|3844.3|3832.3|3842.7|3830.7|3845.4|3833.4|3842.7|3830.7|6
1625109200000|2021-07-01 03:13:20|3843.7|3831.7|3844.7|3832.7|3846.7|3834.7|3842.7|3830.7|1
1625109210000|2021-07-01 03:13:30|3845.4|3833.4|3843.7|3831.7|3845.4|3833.4|3843.7|3831.7|0
1625109220000|2021-07-01 03:13:40|3841.7|3829.7|3842.7|3830.7|3843.2|3831.2|3841.7|3829.7|0
1625109230000|2021-07-01 03:13:50|3843.2|3831.2|3843.7|3831.7|3844.2|3832.2|3843.2|3831.2|0
1625109240000|2021-07-01 03:14:00|3843.5|3831.5|3843.6|3831.6|3843.7|3831.7|3843.5|3831.5|0
1625109260000|2021-07-01 03:14:20|3844.3|3832.3|3839.6|3827.6|3845.1|3833.1|3839.6|3827.6|0
1625109270000|2021-07-01 03:14:30|3838.6|3826.6|3841.1|3829.1|3841.5|3829.5|3838.6|3826.6|0
1625109280000|2021-07-01 03:14:40|3840.6|3828.6|3841.6|3829.6|3841.6|3829.6|3840.6|3828.6|0
1625109300000|2021-07-01 03:15:00|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1625109310000|2021-07-01 03:15:10|3840.6|3828.6|3838.6|3826.6|3840.6|3828.6|3838.1|3826.1|0
1625109320000|2021-07-01 03:15:20|3838.3|3826.3|3836.8|3824.8|3838.3|3826.3|3836.8|3824.8|0
1625109330000|2021-07-01 03:15:30|3836.3|3824.3|3837.3|3825.3|3837.3|3825.3|3835.3|3823.3|0
1625109340000|2021-07-01 03:15:40|3836.9|3824.9|3837.1|3825.1|3837.1|3825.1|3836.8|3824.8|0
1625109350000|2021-07-01 03:15:50|3837.3|3825.3|3840.8|3828.8|3841.3|3829.3|3837.3|3825.3|0
1625109360000|2021-07-01 03:16:00|3840.3|3828.3|3840.3|3828.3|3841|3829|3840.3|3828.3|0
1625109370000|2021-07-01 03:16:10|3839.9|3827.9|3838.3|3826.3|3839.9|3827.9|3838.3|3826.3|0
1625109380000|2021-07-01 03:16:20|3837.9|3825.9|3836.8|3824.8|3837.9|3825.9|3836.8|3824.8|0
1625109390000|2021-07-01 03:16:30|3836.4|3824.4|3836.6|3824.6|3838.6|3826.6|3836.3|3824.3|0
1625109400000|2021-07-01 03:16:40|3836.8|3824.8|3835.8|3823.8|3836.8|3824.8|3835.3|3823.3|0
1625109410000|2021-07-01 03:16:50|3836.1|3824.1|3832.1|3820.1|3837.3|3825.3|3831.3|3819.3|0
1625109420000|2021-07-01 03:17:00|3832.3|3820.3|3834.3|3822.3|3834.3|3822.3|3832.3|3820.3|0
1625109430000|2021-07-01 03:17:10|3834.8|3822.8|3836.3|3824.3|3836.8|3824.8|3834.8|3822.8|0
1625109440000|2021-07-01 03:17:20|3835.8|3823.8|3836.1|3824.1|3836.1|3824.1|3835.8|3823.8|0
1625109450000|2021-07-01 03:17:30|3836|3824|3835.5|3823.5|3836|3824|3835.5|3823.5|0
1625109460000|2021-07-01 03:17:40|3836.1|3824.1|3835.6|3823.6|3836.1|3824.1|3835.6|3823.6|0
1625109470000|2021-07-01 03:17:50|3836|3824|3836.1|3824.1|3836.1|3824.1|3836|3824|0
1625109480000|2021-07-01 03:18:00|3835.8|3823.8|3837|3825|3837|3825|3835.8|3823.8|0
1625109490000|2021-07-01 03:18:10|3837.1|3825.1|3837.3|3825.3|3837.3|3825.3|3837.1|3825.1|0
1625109500000|2021-07-01 03:18:20|3837.6|3825.6|3838.5|3826.5|3838.6|3826.6|3837.3|3825.3|2
1625109510000|2021-07-01 03:18:30|3838.6|3826.6|3839.5|3827.5|3839.5|3827.5|3838.6|3826.6|0
1625109520000|2021-07-01 03:18:40|3839|3827|3839|3827|3839.5|3827.5|3839|3827|0
1625109530000|2021-07-01 03:18:50|3838.6|3826.6|3838.4|3826.4|3838.8|3826.8|3838.4|3826.4|0
1625109540000|2021-07-01 03:19:00|3838.9|3826.9|3840|3828|3840|3828|3838.9|3826.9|0
1625109550000|2021-07-01 03:19:10|3839.9|3827.9|3839.9|3827.9|3840|3828|3839.5|3827.5|0
1625109560000|2021-07-01 03:19:20|3839.4|3827.4|3837.9|3825.9|3839.4|3827.4|3837.9|3825.9|3
1625109570000|2021-07-01 03:19:30|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|0
1625109580000|2021-07-01 03:19:40|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|1
1625109590000|2021-07-01 03:19:50|3836.5|3824.5|3834.9|3822.9|3836.5|3824.5|3834.9|3822.9|1
1625109600000|2021-07-01 03:20:00|3835.4|3823.4|3839.8|3827.8|3840.1|3827.9|3835.4|3823.4|0
1625109610000|2021-07-01 03:20:10|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|1
1625109620000|2021-07-01 03:20:20|3838.5|3826.5|3838.4|3826.4|3839.4|3827.4|3837.4|3825.4|0
1625109630000|2021-07-01 03:20:30|3838|3826|3837.4|3825.4|3838.6|3826.6|3837.4|3825.4|0
1625109640000|2021-07-01 03:20:40|3837.9|3825.9|3836.4|3824.4|3837.9|3825.9|3836.4|3824.4|0
1625109650000|2021-07-01 03:20:50|3835.9|3823.9|3834.9|3822.9|3835.9|3823.9|3834.9|3822.9|1
1625109660000|2021-07-01 03:21:00|3834.4|3822.4|3835|3823|3835|3823|3833.4|3821.4|0
1625109670000|2021-07-01 03:21:10|3834.5|3822.5|3837.5|3825.5|3837.5|3825.5|3833.9|3821.9|7
1625109680000|2021-07-01 03:21:20|||||||||7
1625109690000|2021-07-01 03:21:30|3837.9|3825.9|3839.6|3827.6|3840.1|3828.1|3837.9|3825.9|0
1625109700000|2021-07-01 03:21:40|3839.1|3827.1|3838|3826|3839.1|3827.1|3838|3826|4
1625109710000|2021-07-01 03:21:50|3837.6|3825.6|3835.6|3823.6|3837.6|3825.6|3834.9|3822.9|1
1625109720000|2021-07-01 03:22:00|3835.3|3823.3|3835.1|3823.1|3835.3|3823.3|3834.3|3822.3|0
1625109730000|2021-07-01 03:22:10|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1625109740000|2021-07-01 03:22:20|3834.3|3822.3|3833.6|3821.6|3834.5|3822.5|3833.4|3821.4|0
1625109750000|2021-07-01 03:22:30|3833.8|3821.8|3835.6|3823.6|3835.6|3823.6|3833.8|3821.8|0
1625109760000|2021-07-01 03:22:40|3835.3|3823.3|3835.1|3823.1|3835.3|3823.3|3834.9|3822.9|0
1625109770000|2021-07-01 03:22:50|3835.3|3823.3|3833.8|3821.8|3835.3|3823.3|3833.8|3821.8|0
1625109780000|2021-07-01 03:23:00|3834.3|3822.3|3833.8|3821.8|3834.8|3822.8|3832.8|3820.8|0
1625109790000|2021-07-01 03:23:10|3834.9|3822.9|3836.3|3824.3|3836.3|3824.3|3834.9|3822.9|0
1625109820000|2021-07-01 03:23:40|3836.8|3824.8|3836.4|3824.4|3836.8|3824.8|3836.3|3824.3|0
1625109830000|2021-07-01 03:23:50|3837|3825|3837|3825|3837|3825|3837|3825|1
1625109840000|2021-07-01 03:24:00|3838.3|3826.3|3838.8|3826.8|3838.8|3826.8|3838.3|3826.3|1
1625109850000|2021-07-01 03:24:10|3838.1|3826.1|3836.4|3824.4|3838.1|3826.1|3836.3|3824.3|0
1625109860000|2021-07-01 03:24:20|3836.3|3824.3|3837.3|3825.3|3837.3|3825.3|3836.3|3824.3|0
1625109870000|2021-07-01 03:24:30|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|0
1625109880000|2021-07-01 03:24:40|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3835.9|3823.9|0
1625109890000|2021-07-01 03:24:50|3836.6|3824.6|3836.8|3824.8|3836.8|3824.8|3836.6|3824.6|0
1625109900000|2021-07-01 03:25:00|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|0
1625109910000|2021-07-01 03:25:10|3837.3|3825.3|3834.2|3822.2|3837.3|3825.3|3834.2|3822.2|0
1625109920000|2021-07-01 03:25:20|3833.9|3821.9|3834.2|3822.2|3835.2|3823.2|3833.9|3821.9|0
1625109930000|2021-07-01 03:25:30|3833.7|3821.7|3834.2|3822.2|3834.2|3822.2|3833.7|3821.7|0
1625109940000|2021-07-01 03:25:40|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|0
1625109950000|2021-07-01 03:25:50|3835.6|3823.6|3836.7|3824.7|3836.7|3824.7|3835.6|3823.6|0
1625109960000|2021-07-01 03:26:00|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1625109980000|2021-07-01 03:26:20|3835.5|3823.5|3834.2|3822.2|3835.5|3823.5|3834.2|3822.2|0
1625109990000|2021-07-01 03:26:30|3834.6|3822.6|3836.2|3824.2|3836.2|3824.2|3834.6|3822.6|0
1625110000000|2021-07-01 03:26:40|3835.9|3823.9|3835.2|3823.2|3836.2|3824.2|3835.2|3823.2|0
1625110010000|2021-07-01 03:26:50|3836.2|3824.2|3835.7|3823.7|3836.2|3824.2|3835.7|3823.7|2
1625110020000|2021-07-01 03:27:00|3835.2|3823.2|3835.7|3823.7|3835.7|3823.7|3835.2|3823.2|0
1625110030000|2021-07-01 03:27:10|3836.9|3824.9|3836.5|3824.5|3836.9|3824.9|3835.1|3823.1|0
1625110040000|2021-07-01 03:27:20|3836.9|3824.9|3837.5|3825.5|3837.5|3825.5|3836.9|3824.9|0
1625110060000|2021-07-01 03:27:40|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.2|3825.2|0
1625110070000|2021-07-01 03:27:50|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1625110080000|2021-07-01 03:28:00|3837.1|3825.1|3837.7|3825.7|3837.7|3825.7|3837.1|3825.1|0
1625110090000|2021-07-01 03:28:10|3838.7|3826.7|3839.2|3827.2|3839.2|3827.2|3838.7|3826.7|0
1625110120000|2021-07-01 03:28:40|3839.7|3827.7|3838.7|3826.7|3839.7|3827.7|3838.7|3826.7|0
1625110130000|2021-07-01 03:28:50|3839.1|3827.1|3839|3827|3839.2|3827.2|3839|3827|0
1625110140000|2021-07-01 03:29:00|3839.2|3827.2|3839.1|3827.1|3839.2|3827.2|3838.4|3826.4|0
1625110160000|2021-07-01 03:29:20|3838.6|3826.6|3839.2|3827.2|3839.2|3827.2|3838.1|3826.1|0
1625110170000|2021-07-01 03:29:30|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1625110180000|2021-07-01 03:29:40|3839|3827|3837.2|3825.2|3839.2|3827|3837.2|3823.2|2
1625110190000|2021-07-01 03:29:50|3836.9|3824.9|3836.2|3824.2|3836.9|3824.9|3836.2|3824.2|0
1625110200000|2021-07-01 03:30:00|3835.5|3823.5|3835.7|3823.7|3835.7|3823.7|3835.2|3823.2|0
1625110210000|2021-07-01 03:30:10|3836.1|3824.1|3836.7|3824.7|3836.7|3824.7|3836.1|3824.1|0
1625110220000|2021-07-01 03:30:20|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1625110230000|2021-07-01 03:30:30|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1625110240000|2021-07-01 03:30:40|3836.2|3824.2|3838.6|3826.6|3838.6|3826.6|3836.2|3824.2|0
1625110250000|2021-07-01 03:30:50|3838.7|3826.7|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1625110260000|2021-07-01 03:31:00|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|0
1625110270000|2021-07-01 03:31:10|3840.6|3828.6|3840.7|3828.7|3840.7|3828.7|3840.6|3828.6|0
1625110280000|2021-07-01 03:31:20|3840.4|3828.4|3840.2|3828.2|3840.4|3828.4|3840.2|3828.2|0
1625110290000|2021-07-01 03:31:30|3841.1|3829.1|3842.2|3830.2|3842.2|3830.2|3840.7|3828.7|0
1625110300000|2021-07-01 03:31:40|3842.6|3830.6|3841.7|3829.7|3842.6|3830.6|3841.2|3829.2|0
1625110310000|2021-07-01 03:31:50|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1625110320000|2021-07-01 03:32:00|3840.7|3828.7|3840.2|3828.2|3840.7|3828.7|3840.2|3828.2|0
1625110330000|2021-07-01 03:32:10|3840.7|3828.7|3840.2|3828.2|3840.7|3828.7|3840.2|3828.2|0
1625110340000|2021-07-01 03:32:20|3840.6|3828.6|3839.7|3827.7|3841.1|3829.1|3839.7|3827.7|0
1625110350000|2021-07-01 03:32:30|3840.1|3828.1|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|2
1625110360000|2021-07-01 03:32:40|3839.2|3827.2|3838.7|3826.7|3839.2|3827.2|3838.7|3826.7|0
1625110370000|2021-07-01 03:32:50|3839.7|3827.7|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1625110380000|2021-07-01 03:33:00|3838.7|3826.7|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1625110390000|2021-07-01 03:33:10|3839.9|3827.9|3840.4|3828.4|3840.7|3828.7|3839.7|3827.7|0
1625110400000|2021-07-01 03:33:20|3840.2|3828.2|3840.7|3828.7|3840.7|3828.7|3840.2|3828.2|0
1625110420000|2021-07-01 03:33:40|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|0
1625110470000|2021-07-01 03:34:30|3840|3828|3839.7|3827.7|3840|3828|3839.7|3827.7|6
1625110480000|2021-07-01 03:34:40|3839.6|3827.6|3839|3827|3839.6|3827.6|3839|3827|0
1625110490000|2021-07-01 03:34:50|3839.1|3827.1|3839|3827|3839.1|3827.1|3839|3827|0
1625110500000|2021-07-01 03:35:00|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1625110520000|2021-07-01 03:35:20|3839.5|3827.5|3839.7|3827.7|3839.7|3827.7|3839.5|3827.5|2
1625110530000|2021-07-01 03:35:30|3839.8|3827.8|3839.7|3827.7|3840.3|3828.3|3839.7|3827.7|4
1625110540000|2021-07-01 03:35:40|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|36
1625110560000|2021-07-01 03:36:00|3839.7|3827.7|3839.3|3827.3|3839.8|3827.8|3839.3|3827.3|0
1625110590000|2021-07-01 03:36:30|3840.3|3828.3|3841|3829|3841|3829|3840|3828|0
1625110600000|2021-07-01 03:36:40|||||||||1
1625110610000|2021-07-01 03:36:50|||||||||1
1625110620000|2021-07-01 03:37:00|||||||||1
1625110630000|2021-07-01 03:37:10|3841.5|3829.5|3842.2|3830.2|3842.2|3830.2|3841.5|3829.5|2
1625110640000|2021-07-01 03:37:20|3840.3|3828.3|3842.2|3830.2|3842.6|3830.6|3840.3|3828.3|3
1625110650000|2021-07-01 03:37:30|3842.1|3830.1|3842|3830|3842.1|3830.1|3842|3830|0
1625110670000|2021-07-01 03:37:50|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|0
1625110680000|2021-07-01 03:38:00|3842.6|3830.6|3842.1|3830.1|3842.6|3830.6|3842.1|3830.1|0
1625110690000|2021-07-01 03:38:10|3842|3830|3843.6|3831.6|3843.6|3831.6|3842|3830|1
1625110700000|2021-07-01 03:38:20|3844.2|3832.2|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|7
1625110710000|2021-07-01 03:38:30|3843.6|3831.6|3843.1|3831.1|3843.7|3831.7|3843.1|3831.1|0
1625110720000|2021-07-01 03:38:40|3843.5|3831.5|3843.6|3831.6|3843.6|3831.6|3843.5|3831.5|0
1625110730000|2021-07-01 03:38:50|3843.2|3831.2|3843.6|3831.6|3843.6|3831.6|3843.1|3831.1|0
1625110740000|2021-07-01 03:39:00|3843.7|3831.7|3843.1|3831.1|3843.7|3831.7|3843.1|3831.1|0
1625110750000|2021-07-01 03:39:10|3843.5|3831.5|3843.6|3831.6|3843.6|3831.6|3843.5|3831.5|0
1625110760000|2021-07-01 03:39:20|3843.2|3831.2|3842.5|3830.5|3843.2|3831.2|3842.5|3830.5|2
1625110770000|2021-07-01 03:39:30|3842.8|3830.8|3842|3830|3842.8|3830.8|3842|3830|0
1625110780000|2021-07-01 03:39:40|3841.5|3829.5|3841|3829|3841.5|3829.5|3841|3829|0
1625110800000|2021-07-01 03:40:00|3841.5|3829.5|3842|3830|3842|3830|3841.5|3829.5|2
1625110810000|2021-07-01 03:40:10|3841.5|3829.5|3841.3|3829.3|3841.8|3829.8|3840.7|3828.7|4
1625110820000|2021-07-01 03:40:20|3841|3829|3840.7|3828.7|3841|3829|3840.6|3828.6|0
1625110830000|2021-07-01 03:40:30|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|0
1625110840000|2021-07-01 03:40:40|3839.5|3827.5|3840.1|3828.1|3840.1|3828.1|3839.5|3827.5|0
1625110850000|2021-07-01 03:40:50|3839.7|3827.7|3839.6|3827.6|3839.7|3827.7|3839.6|3827.6|0
1625110860000|2021-07-01 03:41:00|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|0
1625110870000|2021-07-01 03:41:10|3839.8|3827.8|3840.8|3828.8|3840.8|3828.8|3839.7|3827.7|0
1625110880000|2021-07-01 03:41:20|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3840.8|3828.8|0
1625110900000|2021-07-01 03:41:40|3840.2|3828.2|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1625110950000|2021-07-01 03:42:30|3839.1|3827.1|3839.2|3827.2|3839.6|3827.6|3839.1|3827.1|0
1625110960000|2021-07-01 03:42:40|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.1|3827.1|0
1625110980000|2021-07-01 03:43:00|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1625110990000|2021-07-01 03:43:10|3839.6|3827.6|3839.7|3827.7|3839.7|3827.7|3839.6|3827.6|0
1625111020000|2021-07-01 03:43:40|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|0
1625111030000|2021-07-01 03:43:50|3839.5|3827.5|3839.6|3827.6|3839.6|3827.6|3839.5|3827.5|0
1625111040000|2021-07-01 03:44:00|3839.5|3827.5|3839.6|3827.6|3839.6|3827.6|3839.5|3827.5|0
1625111070000|2021-07-01 03:44:30|3839.8|3827.8|3840.2|3828.2|3840.2|3828.2|3839.8|3827.8|0
1625111080000|2021-07-01 03:44:40|3840.7|3828.7|3841.3|3829.3|3841.6|3829.6|3840.7|3828.7|0
1625111090000|2021-07-01 03:44:50|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|0
1625111100000|2021-07-01 03:45:00|3841.3|3829.3|3841.8|3829.8|3842.3|3830.3|3841.3|3829.3|0
1625111110000|2021-07-01 03:45:10|3842.2|3830.2|3842.3|3830.3|3842.3|3830.3|3842.2|3830.2|0
1625111120000|2021-07-01 03:45:20|3842.4|3830.4|3842.9|3830.9|3842.9|3830.9|3842.4|3830.4|0
1625111130000|2021-07-01 03:45:30|3842.6|3830.6|3842.9|3830.9|3842.9|3830.9|3842.4|3830.4|0
1625111140000|2021-07-01 03:45:40|3842.4|3830.4|3841.3|3829.3|3842.4|3830.4|3841.3|3829.3|0
1625111160000|2021-07-01 03:46:00|3841.7|3829.7|3841.8|3829.8|3841.8|3829.8|3841.7|3829.7|0
1625111170000|2021-07-01 03:46:10|3841.3|3829.3|3842.3|3830.3|3842.3|3830.3|3841.3|3829.3|0
1625111200000|2021-07-01 03:46:40|3841.3|3829.3|3840.3|3828.3|3841.3|3829.3|3840.3|3828.3|0
1625111250000|2021-07-01 03:47:30|3839.7|3827.7|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1625111260000|2021-07-01 03:47:40|3840.1|3828.1|3840.2|3828.2|3840.2|3828.2|3840.1|3828.1|0
1625111280000|2021-07-01 03:48:00|3839.8|3827.8|3840.2|3828.2|3840.2|3828.2|3839.8|3827.8|0
1625111290000|2021-07-01 03:48:10|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1625111340000|2021-07-01 03:49:00|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|0
1625111360000|2021-07-01 03:49:20|3839.1|3827.1|3839.4|3827.4|3840.2|3828.2|3839.1|3827.1|1
1625111380000|2021-07-01 03:49:40|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|0
1625111400000|2021-07-01 03:50:00|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.1|3827.1|1
1625111430000|2021-07-01 03:50:30|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|0
1625111470000|2021-07-01 03:51:10|||||||||2
1625111480000|2021-07-01 03:51:20|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|2
1625111500000|2021-07-01 03:51:40|||||||||6
1625111510000|2021-07-01 03:51:50|||||||||2
1625111530000|2021-07-01 03:52:10|||||||||1
1625111540000|2021-07-01 03:52:20|3838.3|3826.3|3837.2|3825.2|3838.3|3826.3|3837.2|3825.2|1
1625111580000|2021-07-01 03:53:00|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1625111590000|2021-07-01 03:53:10|3836.7|3824.7|3832.2|3820.2|3836.7|3824.7|3831.9|3819.9|2
1625111600000|2021-07-01 03:53:20|3832.6|3820.6|3830.8|3818.8|3832.6|3820.6|3830.8|3818.8|0
1625111610000|2021-07-01 03:53:30|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625111620000|2021-07-01 03:53:40|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1625111630000|2021-07-01 03:53:50|3833.5|3821.5|3830.8|3818.8|3833.8|3821.8|3830.8|3818.8|1
1625111670000|2021-07-01 03:54:30|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1625111680000|2021-07-01 03:54:40|3831.3|3819.3|3831.8|3819.8|3831.8|3819.8|3831.3|3819.3|0
1625111690000|2021-07-01 03:54:50|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1625111700000|2021-07-01 03:55:00|3831.3|3819.3|3831.2|3819.2|3831.3|3819.3|3831.2|3819.2|0
1625111710000|2021-07-01 03:55:10|3832.8|3820.8|3830.8|3818.8|3833.2|3821.2|3830.8|3818.8|0
1625111720000|2021-07-01 03:55:20|3831.3|3819.3|3830.8|3818.8|3831.3|3819.3|3830.8|3818.8|0
1625111750000|2021-07-01 03:55:50|3830.9|3818.9|3831.7|3819.7|3831.7|3819.7|3830.9|3818.9|0
1625111760000|2021-07-01 03:56:00|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625111770000|2021-07-01 03:56:10|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1625111810000|2021-07-01 03:56:50|3832|3820|3832|3820|3832|3820|3832|3820|0
1625111830000|2021-07-01 03:57:10|3831|3819|3831.4|3819.4|3831.4|3819.4|3831|3819|0
1625111840000|2021-07-01 03:57:20|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625111850000|2021-07-01 03:57:30|3831.3|3819.3|3831.2|3819.2|3831.3|3819.3|3831.2|3819.2|0
1625111870000|2021-07-01 03:57:50|3832|3820|3832|3820|3832|3820|3832|3820|1
1625111880000|2021-07-01 03:58:00|3832.2|3820.2|3832.9|3820.9|3832.9|3820.9|3832.2|3820.2|1
1625111890000|2021-07-01 03:58:10|3833|3821|3833.4|3821.4|3833.4|3821.4|3833|3821|0
1625111900000|2021-07-01 03:58:20|3833.3|3821.3|3832.5|3820.5|3833.3|3821.3|3832.5|3820.5|1
1625111910000|2021-07-01 03:58:30|3833|3821|3833|3821|3833|3821|3833|3821|0
1625111940000|2021-07-01 03:59:00|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|0
1625111960000|2021-07-01 03:59:20|3833.2|3821.2|3833|3821|3833.7|3821.7|3833|3821|0
1625111980000|2021-07-01 03:59:40|3833.5|3821.5|3833|3821|3833.5|3821.5|3833|3821|0
1625111990000|2021-07-01 03:59:50|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|0
1625112000000|2021-07-01 04:00:00|3833.5|3821.5|3833.2|3821.2|3833.7|3821.7|3833|3821|0
1625112010000|2021-07-01 04:00:10|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|0
1625112040000|2021-07-01 04:00:40|3833|3821|3833|3821|3833.2|3821.2|3833|3821|2
1625112070000|2021-07-01 04:01:10|3833.4|3821.4|3833|3821|3833.4|3821.4|3833|3821|0
1625112080000|2021-07-01 04:01:20|3833.2|3821.2|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|0
1625112090000|2021-07-01 04:01:30|3833.5|3821.5|3833|3821|3833.5|3821.5|3832.8|3820.8|0
1625112100000|2021-07-01 04:01:40|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1625112110000|2021-07-01 04:01:50|3831.8|3819.8|3832.4|3820.4|3832.4|3820.4|3831.8|3819.8|0
1625112130000|2021-07-01 04:02:10|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|2
1625112150000|2021-07-01 04:02:30|3832.9|3820.9|3832.8|3820.8|3832.9|3820.9|3832.8|3820.8|0
1625112170000|2021-07-01 04:02:50|3833.4|3821.4|3832.6|3820.6|3833.4|3821.4|3832.3|3820.3|0
1625112180000|2021-07-01 04:03:00|3832.8|3820.8|3833.1|3821.1|3833.1|3821.1|3832.8|3820.8|0
1625112190000|2021-07-01 04:03:10|3833|3821|3832.1|3820.1|3833|3821|3831.9|3819.9|0
1625112210000|2021-07-01 04:03:30|3831.1|3819.1|3831.5|3819.5|3831.5|3819.5|3831.1|3819.1|0
1625112220000|2021-07-01 04:03:40|3831.1|3819.1|3829.8|3817.8|3831.1|3819.1|3829.8|3817.8|0
1625112230000|2021-07-01 04:03:50|3826.9|3814.9|3827.6|3815.6|3827.6|3815.6|3826.9|3814.9|2
1625112240000|2021-07-01 04:04:00|3827.8|3815.8|3828.1|3816.1|3828.1|3816.1|3827.8|3815.8|0
1625112250000|2021-07-01 04:04:10|3827.9|3815.9|3828|3816|3828.1|3816.1|3827.9|3815.9|0
1625112260000|2021-07-01 04:04:20|3827.9|3815.9|3826.9|3814.9|3827.9|3815.9|3826.9|3814.9|0
1625112270000|2021-07-01 04:04:30|3827|3815|3827|3815|3827|3815|3827|3815|0
1625112280000|2021-07-01 04:04:40|3826.6|3814.6|3825.4|3813.4|3826.6|3814.6|3825.1|3813.1|1
1625112290000|2021-07-01 04:04:50|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|0
1625112320000|2021-07-01 04:05:20|3825.9|3813.9|3826.6|3814.6|3826.6|3814.6|3825.9|3813.9|0
1625112330000|2021-07-01 04:05:30|3826.8|3814.8|3827.9|3815.9|3827.9|3815.9|3826.8|3814.8|1
1625112340000|2021-07-01 04:05:40|3828.3|3816.3|3828.3|3816.3|3828.4|3816.4|3828.3|3816.3|0
1625112360000|2021-07-01 04:06:00|3828.1|3816.1|3827.6|3815.6|3828.1|3816.1|3827.3|3815.3|2
1625112370000|2021-07-01 04:06:10|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1625112420000|2021-07-01 04:07:00|3827.8|3815.8|3827.5|3815.5|3827.8|3815.8|3827.5|3815.5|0
1625112430000|2021-07-01 04:07:10|3827.1|3815.1|3827|3815|3827.1|3815.1|3827|3815|0
1625112440000|2021-07-01 04:07:20|3827.1|3815.1|3826.1|3814.1|3827.1|3815.1|3826.1|3814.1|1
1625112450000|2021-07-01 04:07:30|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|0
1625112460000|2021-07-01 04:07:40|3826.1|3814.1|3826.5|3814.5|3826.5|3814.5|3826.1|3814.1|0
1625112470000|2021-07-01 04:07:50|3826.6|3814.6|3826.8|3814.8|3826.8|3814.8|3826.6|3814.6|0
1625112510000|2021-07-01 04:08:30|3826.4|3814.4|3826.1|3814.1|3826.4|3814.4|3826.1|3814.1|0
1625112520000|2021-07-01 04:08:40|3826.5|3814.5|3826.6|3814.6|3826.6|3814.6|3826.5|3814.5|0
1625112530000|2021-07-01 04:08:50|||||||||17
1625112540000|2021-07-01 04:09:00|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1625112560000|2021-07-01 04:09:20|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.5|3814.5|0
1625112570000|2021-07-01 04:09:30|3826.5|3814.5|3826.9|3814.9|3826.9|3814.9|3826.5|3814.5|0
1625112580000|2021-07-01 04:09:40|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|1
1625112600000|2021-07-01 04:10:00|3827.3|3815.3|3827.4|3815.4|3827.4|3815.4|3826.9|3814.9|6
1625112610000|2021-07-01 04:10:10|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|1
1625112620000|2021-07-01 04:10:20|||||||||8
1625112630000|2021-07-01 04:10:30|||||||||6
1625112660000|2021-07-01 04:11:00|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1625112690000|2021-07-01 04:11:30|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|1
1625112700000|2021-07-01 04:11:40|3828|3816|3828|3816|3828|3816|3828|3816|0
1625112710000|2021-07-01 04:11:50|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1625112740000|2021-07-01 04:12:20|3828|3816|3828|3816|3828|3816|3828|3816|0
1625112810000|2021-07-01 04:13:30|3827.9|3815.9|3828|3816|3828|3816|3827.9|3815.9|0
1625112830000|2021-07-01 04:13:50|3827.7|3815.7|3828|3816|3828|3816|3827.7|3815.7|0
1625112850000|2021-07-01 04:14:10|||||||||3
1625112900000|2021-07-01 04:15:00|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|2
1625112910000|2021-07-01 04:15:10|3828.4|3816.4|3829.6|3817.6|3829.6|3817.6|3828.4|3816.4|3
1625112920000|2021-07-01 04:15:20|3829.7|3817.7|3830.5|3818.5|3831|3819|3829.7|3817.7|3
1625112930000|2021-07-01 04:15:30|3830|3818|3828.2|3816.2|3830|3818|3827.7|3815.7|4
1625112940000|2021-07-01 04:15:40|3828.6|3816.6|3828.2|3816.2|3828.9|3816.9|3828.2|3816.2|0
1625112950000|2021-07-01 04:15:50|3827.7|3815.7|3828.2|3816.2|3828.2|3816.2|3827.7|3815.7|0
1625112970000|2021-07-01 04:16:10|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|1
1625112980000|2021-07-01 04:16:20|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1625112990000|2021-07-01 04:16:30|3827.4|3815.4|3826.7|3814.7|3827.4|3815.4|3826.7|3814.7|0
1625113010000|2021-07-01 04:16:50|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|1
1625113020000|2021-07-01 04:17:00|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|0
1625113040000|2021-07-01 04:17:20|3825.2|3813.2|3825.4|3813.4|3825.4|3813.4|3825.2|3813.2|0
1625113060000|2021-07-01 04:17:40|3825.9|3813.9|3826.4|3814.4|3826.4|3814.4|3825.9|3813.9|0
1625113110000|2021-07-01 04:18:30|3824|3812|3824|3812|3824|3812|3824|3812|1
1625113120000|2021-07-01 04:18:40|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|1
1625113140000|2021-07-01 04:19:00|||||||||9
1625113160000|2021-07-01 04:19:20|||||||||10
1625113170000|2021-07-01 04:19:30|3824|3812|3824.1|3812.1|3824.1|3812.1|3824|3812|1
1625113180000|2021-07-01 04:19:40|3824|3812|3824|3812|3824|3812|3823.9|3811.9|3
1625113190000|2021-07-01 04:19:50|3824.1|3812.1|3823.5|3811.5|3824.1|3812.1|3823.5|3811.5|1
1625113210000|2021-07-01 04:20:10|3823.6|3811.6|3824|3812|3824|3812|3823.6|3811.6|3
1625113220000|2021-07-01 04:20:20|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|0
1625113230000|2021-07-01 04:20:30|3824|3812|3824|3812|3824|3812|3824|3812|0
1625113240000|2021-07-01 04:20:40|3823.5|3811.5|3822.4|3810.4|3823.5|3811.5|3822.4|3810.4|1
1625113260000|2021-07-01 04:21:00|3822|3810|3822.5|3810.5|3822.5|3810.5|3822|3810|0
1625113270000|2021-07-01 04:21:10|3822.1|3810.1|3821.6|3809.6|3822.1|3810.1|3821.5|3809.5|3
1625113290000|2021-07-01 04:21:30|3821.7|3809.7|3821.7|3809.7|3821.7|3809.7|3821.7|3809.7|0
1625113300000|2021-07-01 04:21:40|3821.6|3809.6|3821.5|3809.5|3821.6|3809.6|3821.5|3809.5|0
1625113310000|2021-07-01 04:21:50|3821.1|3809.1|3820.8|3808.8|3821.3|3809.3|3820.8|3808.8|0
1625113320000|2021-07-01 04:22:00|3818.8|3806.8|3820.6|3808.6|3820.7|3808.7|3818.8|3806.8|24
1625113330000|2021-07-01 04:22:10|3820.2|3808.2|3820.3|3808.3|3820.3|3808.3|3820.2|3808.2|0
1625113340000|2021-07-01 04:22:20|3819.7|3807.7|3820.2|3808.2|3820.2|3808.2|3819.6|3807.6|0
1625113350000|2021-07-01 04:22:30|3820.1|3808.1|3819.7|3807.7|3820.1|3808.1|3819.7|3807.7|0
1625113360000|2021-07-01 04:22:40|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3819.7|3807.7|0
1625113370000|2021-07-01 04:22:50|3819.7|3807.7|3818.8|3806.8|3819.7|3807.7|3818.8|3806.8|1
1625113380000|2021-07-01 04:23:00|3818.3|3806.3|3819.7|3807.7|3819.7|3807.7|3818.3|3806.3|0
1625113390000|2021-07-01 04:23:10|3819.8|3807.8|3819.7|3807.7|3821.1|3809.1|3819.7|3807.7|0
1625113400000|2021-07-01 04:23:20|3819.6|3807.6|3819.3|3807.3|3820.3|3808.3|3819|3807|0
1625113410000|2021-07-01 04:23:30|3819|3807|3819|3807|3819|3807|3819|3807|0
1625113420000|2021-07-01 04:23:40|3819.3|3807.3|3820.6|3808.6|3820.6|3808.6|3819.3|3807.3|0
1625113430000|2021-07-01 04:23:50|3821.1|3809.1|3820.8|3808.8|3821.1|3809.1|3820.8|3808.8|0
1625113440000|2021-07-01 04:24:00|3820.7|3808.7|3821.2|3809.2|3821.2|3809.2|3820.7|3808.7|0
1625113450000|2021-07-01 04:24:10|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.1|3808.1|0
1625113460000|2021-07-01 04:24:20|3820.1|3808.1|3820.6|3808.6|3820.6|3808.6|3820.1|3808.1|0
1625113470000|2021-07-01 04:24:30|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|0
1625113480000|2021-07-01 04:24:40|3821.1|3809.1|3821.2|3809.2|3821.2|3809.2|3821.1|3809.1|0
1625113490000|2021-07-01 04:24:50|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|0
1625113500000|2021-07-01 04:25:00|3820.7|3808.7|3821.2|3809.2|3821.2|3809.2|3820.7|3808.7|0
1625113520000|2021-07-01 04:25:20|3821.7|3809.7|3821.5|3809.5|3821.8|3809.8|3821.3|3809.3|2
1625113530000|2021-07-01 04:25:30|3820.3|3808.3|3820.1|3808.1|3820.3|3808.3|3820.1|3808.1|21
1625113540000|2021-07-01 04:25:40|3821|3809|3821.1|3809.1|3821.1|3809.1|3820.8|3808.8|3
1625113550000|2021-07-01 04:25:50|3820.8|3808.8|3820|3808|3821|3809|3819.6|3807.6|0
1625113560000|2021-07-01 04:26:00|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|3
1625113570000|2021-07-01 04:26:10|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1625113580000|2021-07-01 04:26:20|3817.8|3805.8|3817.8|3805.8|3818.8|3806.8|3817.8|3805.8|0
1625113590000|2021-07-01 04:26:30|3817.1|3805.1|3813.8|3801.8|3817.1|3805.1|3813.8|3801.8|0
1625113600000|2021-07-01 04:26:40|3814.8|3802.8|3814.7|3802.7|3814.8|3802.8|3814.3|3802.3|0
1625113610000|2021-07-01 04:26:50|3814.8|3802.8|3815.3|3803.3|3815.8|3803.8|3814.8|3802.8|0
1625113620000|2021-07-01 04:27:00|3813.8|3801.8|3814.3|3802.3|3815.2|3803.2|3813.8|3801.8|0
1625113630000|2021-07-01 04:27:10|3814.8|3802.8|3812.8|3800.8|3814.8|3802.8|3812.8|3800.8|0
1625113640000|2021-07-01 04:27:20|3813.3|3801.3|3811.3|3799.3|3813.3|3801.3|3811.3|3799.3|0
1625113650000|2021-07-01 04:27:30|3810.8|3798.8|3811.8|3799.8|3812.3|3800.3|3810.8|3798.8|35
1625113660000|2021-07-01 04:27:40|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1625113670000|2021-07-01 04:27:50|3811.6|3799.6|3810.8|3798.8|3811.6|3799.6|3810.8|3798.8|0
1625113680000|2021-07-01 04:28:00|3811.6|3799.6|3811.3|3799.3|3812.2|3800.2|3810.8|3798.8|0
1625113690000|2021-07-01 04:28:10|3810.8|3798.8|3811.8|3799.8|3811.8|3799.8|3810.8|3798.8|0
1625113700000|2021-07-01 04:28:20|3811.5|3799.5|3812.2|3800.2|3812.2|3800.2|3811|3799|0
1625113710000|2021-07-01 04:28:30|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|2
1625113720000|2021-07-01 04:28:40|3812.2|3800.2|3812.6|3800.6|3813|3801|3812.2|3800.2|0
1625113730000|2021-07-01 04:28:50|3815.1|3803.1|3815.1|3803.1|3815.6|3803.6|3814.8|3802.8|0
1625113740000|2021-07-01 04:29:00|3814.7|3802.7|3815.1|3803.1|3815.5|3803.5|3814.6|3802.6|1
1625113750000|2021-07-01 04:29:10|3814.6|3802.6|3814.7|3802.7|3814.7|3802.7|3814.6|3802.6|0
1625113760000|2021-07-01 04:29:20|3815|3803|3815.2|3803.2|3815.2|3803.2|3814.7|3802.7|0
1625113770000|2021-07-01 04:29:30|3814.6|3802.6|3815.2|3803.2|3815.2|3803.2|3814.6|3802.6|0
1625113780000|2021-07-01 04:29:40|3816|3804|3815.7|3803.7|3816|3804|3815.2|3803.2|0
1625113790000|2021-07-01 04:29:50|3816.2|3804.2|3816.6|3804.6|3816.6|3804.6|3815.6|3803.6|0
1625121000000|2021-07-01 06:30:00|3812.9|3800.9|3814.3|3802.3|3814.3|3802.3|3812.4|3800.4|0
1625121010000|2021-07-01 06:30:10|3814.5|3802.5|3820.4|3808.4|3820.4|3808.4|3814.5|3802.5|2
1625121020000|2021-07-01 06:30:20|3820.8|3808.8|3825.8|3813.8|3825.8|3813.8|3820.8|3808.8|0
1625121030000|2021-07-01 06:30:30|3826.3|3814.3|3826.3|3814.3|3827.3|3815.3|3826.3|3814.3|0
1625121040000|2021-07-01 06:30:40|3828.5|3816.5|3830.8|3818.8|3831.3|3819.3|3828.5|3816.5|0
1625121050000|2021-07-01 06:30:50|3830.4|3818.4|3829.3|3817.3|3831.8|3819.8|3829.3|3817.3|0
1625121060000|2021-07-01 06:31:00|3828.9|3816.9|3829.7|3813.7|3829.7|3816.9|3826.3|3813.7|0
1625121070000|2021-07-01 06:31:10|3829.8|3813.8|3827.3|3815.3|3829.8|3815.8|3826.8|3813.5|0
1625121080000|2021-07-01 06:31:20|3827.7|3815.7|3828.3|3816.3|3828.3|3816.3|3827.3|3815.3|0
1625121090000|2021-07-01 06:31:30|3828.7|3816.7|3828.3|3816.3|3828.7|3816.7|3828.3|3816.3|0
1625121100000|2021-07-01 06:31:40|3828.7|3816.7|3829.3|3817.3|3829.3|3817.3|3828.7|3816.7|0
1625121110000|2021-07-01 06:31:50|3829.7|3817.7|3829.6|3817.6|3829.7|3817.7|3829.6|3817.6|0
1625121130000|2021-07-01 06:32:10|3829.3|3817.3|3827.8|3815.8|3829.3|3817.3|3827.8|3815.8|0
1625121140000|2021-07-01 06:32:20|3826.8|3814.8|3824.5|3812.5|3826.8|3814.8|3824.5|3812.5|0
1625121150000|2021-07-01 06:32:30|3824|3812|3823.5|3811.5|3824|3812|3823.5|3811.5|0
1625121160000|2021-07-01 06:32:40|3823.4|3811.4|3823.5|3811.5|3824|3812|3821.5|3809.5|0
1625121170000|2021-07-01 06:32:50|3822.7|3810.7|3823.5|3811.5|3823.5|3811.5|3822.7|3810.7|0
1625121180000|2021-07-01 06:33:00|3822.5|3810.5|3822.5|3810.5|3822.5|3810.5|3822.5|3810.5|0
1625121190000|2021-07-01 06:33:10|3821.5|3809.5|3821|3809|3821.5|3809.5|3821|3809|1
1625121200000|2021-07-01 06:33:20|3819.9|3807.9|3820.5|3808.5|3820.5|3808.5|3819.9|3807.9|0
1625121210000|2021-07-01 06:33:30|3821|3809|3819.5|3807.5|3822|3809|3819.5|3806|0
1625121220000|2021-07-01 06:33:40|3819.2|3807.2|3820.4|3808.4|3820.4|3808.4|3819|3807|0
1625121230000|2021-07-01 06:33:50|3820.5|3808.5|3820.4|3808.4|3820.5|3808.5|3820.4|3808.4|0
1625121240000|2021-07-01 06:34:00|3819.9|3807.9|3820.5|3808.5|3820.5|3808.5|3819.5|3807.5|0
1625121250000|2021-07-01 06:34:10|3820.9|3808.9|3822|3810|3822|3810|3820.9|3808.9|0
1625121260000|2021-07-01 06:34:20|3823.4|3811.4|3822.3|3810.3|3823.4|3811.4|3822.3|3810.3|0
1625121270000|2021-07-01 06:34:30|3822|3810|3822.5|3810.5|3822.5|3810.5|3822|3810|0
1625121280000|2021-07-01 06:34:40|3822.6|3810.6|3823.1|3811.1|3823.1|3811.1|3822.6|3810.6|0
1625121290000|2021-07-01 06:34:50|3822.9|3810.9|3822.5|3810.5|3822.9|3810.9|3822.5|3810.5|0
1625121310000|2021-07-01 06:35:10|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|0
1625121320000|2021-07-01 06:35:20|3824.3|3812.3|3823.6|3811.6|3824.3|3812.3|3823.6|3811.6|0
1625121330000|2021-07-01 06:35:30|3823.3|3811.3|3824.5|3812.5|3825|3813|3823.1|3811.1|0
1625121340000|2021-07-01 06:35:40|3824.9|3812.9|3825|3813|3825|3813|3824.9|3812.9|2
1625121350000|2021-07-01 06:35:50|3819.7|3807.7|3824.1|3812.1|3824.1|3812.1|3819.7|3806|4
1625121360000|2021-07-01 06:36:00|3824|3812|3824.1|3812.1|3824.4|3812.4|3824|3812|1
1625121370000|2021-07-01 06:36:10|3824|3812|3824|3812|3824|3812|3824|3812|0
1625121390000|2021-07-01 06:36:30|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|0
1625121400000|2021-07-01 06:36:40|3824|3812|3824|3812|3824|3812|3824|3812|0
1625121410000|2021-07-01 06:36:50|3824.1|3812.1|3825.1|3813.1|3825.1|3813.1|3824.1|3812.1|1
1625121420000|2021-07-01 06:37:00|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|0
1625121430000|2021-07-01 06:37:10|3825.8|3813.8|3825.6|3813.6|3825.8|3813.8|3825.6|3813.6|0
1625121440000|2021-07-01 06:37:20|3825.5|3813.5|3825.1|3813.1|3825.5|3813.5|3825.1|3813.1|0
1625121450000|2021-07-01 06:37:30|3825|3813|3824.4|3812.4|3825|3813|3824.4|3812.4|0
1625121460000|2021-07-01 06:37:40|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|0
1625121480000|2021-07-01 06:38:00|3824.9|3812.9|3824.5|3812.5|3825|3813|3824.5|3812.5|0
1625121500000|2021-07-01 06:38:20|3822.5|3810.5|3822.5|3810.5|3822.5|3810.5|3822.5|3810.5|0
1625121510000|2021-07-01 06:38:30|||||||||1
1625121520000|2021-07-01 06:38:40|3822.1|3810.1|3822.5|3810.5|3822.5|3810.5|3822.1|3810.1|0
1625121530000|2021-07-01 06:38:50|3822.3|3810.3|3821.1|3809.1|3822.3|3810.3|3821.1|3809.1|1
1625121540000|2021-07-01 06:39:00|3821.3|3809.3|3821.6|3809.6|3821.6|3809.6|3821.3|3809.3|2
1625121570000|2021-07-01 06:39:30|3821.3|3809.3|3820|3808|3821.3|3809.3|3819.5|3807.5|0
1625121580000|2021-07-01 06:39:40|3821.6|3809.6|3822.4|3810.4|3822.4|3810.4|3821.6|3809.6|0
1625121590000|2021-07-01 06:39:50|3822.3|3810.3|3822.3|3810.3|3822.3|3810.3|3822.3|3810.3|0
1625121600000|2021-07-01 06:40:00|3822.4|3810.4|3822.5|3810.5|3822.5|3810.5|3822.4|3810.4|0
1625121610000|2021-07-01 06:40:10|3822.1|3810.1|3824.3|3812.3|3824.3|3812.3|3822.1|3810.1|1
1625121620000|2021-07-01 06:40:20|3824.6|3812.6|3825.6|3813.6|3825.6|3813.6|3824.6|3812.6|1
1625121630000|2021-07-01 06:40:30|3825.4|3813.4|3825.6|3813.6|3825.6|3813.6|3825.1|3813.1|2
1625121640000|2021-07-01 06:40:40|3825.8|3813.8|3828.3|3816.3|3828.3|3816.3|3825.8|3813.8|13
1625121650000|2021-07-01 06:40:50|3827.6|3815.6|3828|3816|3828.4|3816.4|3827.6|3815.6|2
1625121660000|2021-07-01 06:41:00|3828.5|3816.5|3829.6|3817.6|3830.3|3818.3|3828.1|3816.1|6
1625121670000|2021-07-01 06:41:10|3829.4|3817.4|3828.1|3816.1|3829.4|3817.4|3828.1|3816.1|0
1625121680000|2021-07-01 06:41:20|3828.3|3816.3|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|0
1625121690000|2021-07-01 06:41:30|3828.4|3816.4|3827.9|3815.9|3828.4|3816.4|3827.9|3815.9|0
1625121700000|2021-07-01 06:41:40|3827.8|3815.8|3827.9|3815.9|3828.4|3816.4|3827.4|3815.4|0
1625121710000|2021-07-01 06:41:50|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1625121720000|2021-07-01 06:42:00|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1625121740000|2021-07-01 06:42:20|3826.9|3814.9|3826.8|3814.8|3826.9|3814.9|3826.8|3814.8|0
1625121750000|2021-07-01 06:42:30|3826|3814|3825.3|3813.3|3826.3|3814.3|3825.3|3813.3|0
1625121760000|2021-07-01 06:42:40|3824.8|3812.8|3823.8|3811.8|3824.8|3812.8|3823.8|3811.8|0
1625121770000|2021-07-01 06:42:50|3824.1|3812.1|3823.8|3811.8|3824.3|3812.3|3823.8|3811.8|0
1625121780000|2021-07-01 06:43:00|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|0
1625121800000|2021-07-01 06:43:20|3823.9|3811.9|3824.9|3812.9|3824.9|3812.9|3823.9|3811.9|0
1625121810000|2021-07-01 06:43:30|3825.4|3813.4|3826.9|3814.9|3826.9|3814.9|3825.4|3813.4|0
1625121820000|2021-07-01 06:43:40|3827.3|3815.3|3828|3816|3828|3816|3827.3|3815.3|0
1625121830000|2021-07-01 06:43:50|3827.8|3815.8|3828.1|3816.1|3828.1|3816.1|3827.6|3815.6|0
1625121840000|2021-07-01 06:44:00|3828|3816|3826.9|3814.9|3828|3816|3826.8|3814.8|0
1625121850000|2021-07-01 06:44:10|3826.4|3814.4|3826.3|3814.3|3826.4|3814.4|3826.3|3814.3|0
1625121860000|2021-07-01 06:44:20|3826.8|3814.8|3826.9|3814.9|3826.9|3814.9|3826.8|3814.8|0
1625121870000|2021-07-01 06:44:30|3827|3815|3827.5|3815.5|3827.5|3815.5|3827|3815|0
1625121880000|2021-07-01 06:44:40|3827.4|3815.4|3826.9|3814.9|3827.4|3815.4|3826.9|3814.9|0
1625121890000|2021-07-01 06:44:50|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1625121900000|2021-07-01 06:45:00|3826.9|3814.9|3826.9|3814.9|3827.4|3815.4|3826.9|3814.9|0
1625121910000|2021-07-01 06:45:10|3827.1|3815.1|3825.8|3813.8|3827.1|3815.1|3825.8|3813.8|0
1625121920000|2021-07-01 06:45:20|3825|3813|3822.4|3810.4|3825|3813|3821.9|3809.9|0
1625121930000|2021-07-01 06:45:30|3822.8|3810.8|3822.1|3810.1|3822.8|3810.8|3821.9|3809.9|0
1625121940000|2021-07-01 06:45:40|3822.3|3810.3|3823.3|3811.3|3823.3|3811.3|3822.3|3810.3|0
1625121950000|2021-07-01 06:45:50|3823.4|3811.4|3822.8|3810.8|3823.4|3811.4|3821.9|3809.9|0
1625121960000|2021-07-01 06:46:00|3823.5|3811.5|3823.4|3811.4|3823.8|3811.8|3823.4|3811.4|0
1625121970000|2021-07-01 06:46:10|3822.6|3810.6|3822.3|3810.3|3822.6|3810.6|3822.3|3810.3|0
1625121980000|2021-07-01 06:46:20|3822.1|3810.1|3821|3809|3822.1|3810.1|3821|3809|0
1625121990000|2021-07-01 06:46:30|3821.2|3809.2|3822.2|3810.2|3822.2|3810.2|3821.2|3809.2|8
1625122000000|2021-07-01 06:46:40|3822.1|3810.1|3821|3809|3822.5|3810.5|3821|3809|3
1625122010000|2021-07-01 06:46:50|3821.2|3809.2|3820.5|3808.5|3821.5|3809.5|3820|3808|19
1625122020000|2021-07-01 06:47:00|3820.1|3808.1|3819.6|3807.6|3820.1|3808.1|3819.6|3807.6|0
1625122030000|2021-07-01 06:47:10|3820.1|3808.1|3822|3810|3822|3810|3820.1|3808.1|0
1625122040000|2021-07-01 06:47:20|3822.1|3810.1|3821.8|3809.8|3822.1|3810.1|3821.8|3809.8|0
1625122050000|2021-07-01 06:47:30|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|0
1625122060000|2021-07-01 06:47:40|3822|3810|3818.5|3806.5|3822|3810|3818.5|3806.5|5
1625122070000|2021-07-01 06:47:50|3818.3|3806.3|3815.5|3803.5|3818.3|3806.3|3815.5|3803.5|0
1625122080000|2021-07-01 06:48:00|3815.4|3803.4|3816|3804|3816|3804|3815.2|3803.2|0
1625122090000|2021-07-01 06:48:10|3815|3803|3811|3799|3815|3803|3811|3799|1
1625122100000|2021-07-01 06:48:20|3810.6|3798.6|3809|3797|3810.6|3798.6|3809|3797|0
1625122110000|2021-07-01 06:48:30|3810.1|3798.1|3810.6|3798.6|3810.6|3798.6|3810|3798|0
1625122120000|2021-07-01 06:48:40|3807.9|3795.9|3810|3798|3810.2|3798.2|3807.9|3795.9|0
1625122130000|2021-07-01 06:48:50|3810.1|3798.1|3810.4|3798.4|3810.4|3798.4|3809.6|3797.6|0
1625122140000|2021-07-01 06:49:00|3810|3798|3810.4|3798.4|3810.4|3798.4|3809.9|3797.9|0
1625122150000|2021-07-01 06:49:10|3810.3|3798.3|3809.6|3797.6|3810.3|3798.3|3809.6|3797.6|0
1625122160000|2021-07-01 06:49:20|3809.8|3797.8|3809.8|3797.8|3810.3|3798.3|3809.8|3797.8|0
1625122170000|2021-07-01 06:49:30|3810.1|3798.1|3810|3798|3810.6|3798.6|3809.5|3797.5|1
1625122180000|2021-07-01 06:49:40|3809.6|3797.6|3809.5|3797.5|3809.6|3797.6|3809.5|3797.5|0
1625122190000|2021-07-01 06:49:50|3809|3797|3809.6|3797.6|3809.6|3797.6|3809|3797|0
1625122200000|2021-07-01 06:50:00|3809.4|3797.4|3809.6|3797.6|3809.6|3797.6|3809|3797|0
1625122210000|2021-07-01 06:50:10|3809.8|3797.8|3810.4|3798.4|3810.4|3798.4|3809.6|3797.6|0
1625122220000|2021-07-01 06:50:20|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|3807.6|3795.6|5
1625122230000|2021-07-01 06:50:30|3810|3798|3810.6|3798.6|3810.6|3798.6|3808.5|3796.5|5
1625122240000|2021-07-01 06:50:40|3810.3|3798.3|3810.6|3798.6|3810.6|3798.6|3810.1|3798.1|0
1625122250000|2021-07-01 06:50:50|3811|3799|3810.9|3798.9|3811.6|3799.6|3810.9|3798.9|0
1625122260000|2021-07-01 06:51:00|3810.2|3798.2|3809.1|3797.1|3810.2|3798.2|3808.1|3796.1|1
1625122270000|2021-07-01 06:51:10|3809.2|3797.2|3810.2|3798.2|3810.2|3798.2|3809.1|3797.1|0
1625122300000|2021-07-01 06:51:40|3808.5|3796.5|3807.5|3795.5|3808.5|3796.5|3807.5|3795.5|6
1625122310000|2021-07-01 06:51:50|3807.1|3795.1|3807.8|3795.8|3808.3|3796.3|3807.1|3795.1|14
1625122320000|2021-07-01 06:52:00|3807.5|3795.5|3810.5|3798.5|3810.5|3798.5|3807.5|3795.5|4
1625122330000|2021-07-01 06:52:10|3810.4|3798.4|3810.7|3798.7|3810.7|3798.7|3810.4|3798.4|1
1625122340000|2021-07-01 06:52:20|3811.5|3799.5|3811.5|3799.5|3811.9|3799.9|3810.9|3798.9|0
1625122350000|2021-07-01 06:52:30|3811.6|3799.6|3814.1|3802.1|3814.5|3802.5|3811.6|3799.6|1
1625122360000|2021-07-01 06:52:40|3813.9|3801.9|3813.4|3801.4|3813.9|3801.9|3813.4|3801.4|0
1625122380000|2021-07-01 06:53:00|3813.5|3801.5|3813.8|3801.8|3814|3802|3813.3|3801.3|0
1625122390000|2021-07-01 06:53:10|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1625122400000|2021-07-01 06:53:20|3814|3802|3814.5|3802.5|3814.5|3802.5|3814|3802|0
1625122410000|2021-07-01 06:53:30|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|0
1625122420000|2021-07-01 06:53:40|3814.5|3802.5|3814.5|3802.5|3815|3803|3814.5|3802.5|1
1625122430000|2021-07-01 06:53:50|3813.3|3801.3|3812.9|3800.9|3813.3|3801.3|3812.8|3800.8|1
1625122440000|2021-07-01 06:54:00|3812.8|3800.8|3812.8|3800.8|3813.3|3801.3|3812.8|3800.8|0
1625122460000|2021-07-01 06:54:20|3813.5|3801.5|3813.8|3801.8|3814.3|3802.3|3813.3|3801.3|2
1625122470000|2021-07-01 06:54:30|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|0
1625122490000|2021-07-01 06:54:50|3813.8|3801.8|3812.3|3800.3|3813.8|3801.8|3812.3|3800.3|0
1625122500000|2021-07-01 06:55:00|3811.9|3799.9|3810.9|3798.9|3811.9|3799.9|3810.9|3798.9|0
1625122510000|2021-07-01 06:55:10|3810.7|3798.7|3810.9|3798.9|3810.9|3798.9|3810.7|3798.7|1
1625122520000|2021-07-01 06:55:20|3808.5|3796.5|3808.8|3796.8|3808.8|3796.8|3808.5|3796.5|1
1625122530000|2021-07-01 06:55:30|3809.3|3797.3|3809|3797|3809.3|3797.3|3808.9|3796.9|0
1625122540000|2021-07-01 06:55:40|3808.5|3796.5|3809.2|3797.2|3809.5|3797.5|3808.5|3796.5|2
1625122550000|2021-07-01 06:55:50|3809|3797|3809.6|3797.6|3809.8|3797.8|3809|3797|15
1625122560000|2021-07-01 06:56:00|3810|3798|3809|3797|3810.1|3798.1|3809|3797|6
1625122570000|2021-07-01 06:56:10|3809.1|3797.1|3809.3|3797.3|3810|3798|3809.1|3797.1|3
1625122580000|2021-07-01 06:56:20|3809.6|3797.6|3810.5|3798.5|3810.5|3798.5|3809.5|3797.5|4
1625122590000|2021-07-01 06:56:30|3810|3798|3810|3798|3810|3798|3810|3798|0
1625122600000|2021-07-01 06:56:40|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|2
1625122620000|2021-07-01 06:57:00|3809.8|3797.8|3810|3798|3810.3|3798.3|3809.8|3797.8|5
1625122630000|2021-07-01 06:57:10|3809.9|3797.9|3809.4|3797.4|3809.9|3797.9|3809.4|3797.4|2
1625122640000|2021-07-01 06:57:20|3809.9|3797.9|3810|3798|3810|3798|3809.4|3797.4|0
1625122650000|2021-07-01 06:57:30|3810.4|3798.4|3810.3|3798.3|3810.5|3798.5|3810.1|3798.1|1
1625122660000|2021-07-01 06:57:40|3810.5|3798.5|3812.4|3800.4|3814|3802|3810.5|3798.5|1
1625122670000|2021-07-01 06:57:50|3811.9|3799.9|3812.8|3800.8|3813.4|3801.4|3811.9|3799.9|0
1625122680000|2021-07-01 06:58:00|3813.3|3801.3|3812.6|3800.6|3813.3|3801.3|3812.3|3800.3|0
1625122690000|2021-07-01 06:58:10|3812.3|3800.3|3811.8|3799.8|3812.3|3800.3|3811.8|3799.8|0
1625122700000|2021-07-01 06:58:20|3811.6|3799.6|3811.4|3799.4|3811.6|3799.6|3811.4|3799.4|0
1625122710000|2021-07-01 06:58:30|3811.3|3799.3|3809.9|3797.9|3811.3|3799.3|3809.9|3797.9|0
1625122720000|2021-07-01 06:58:40|3810.5|3798.5|3808.6|3796.6|3810.5|3798.5|3808.6|3796.6|1
1625122730000|2021-07-01 06:58:50|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|0
1625122740000|2021-07-01 06:59:00|3808.8|3796.8|3809.4|3797.4|3809.4|3797.4|3808.8|3796.8|0
1625122750000|2021-07-01 06:59:10|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|0
1625122760000|2021-07-01 06:59:20|3809.4|3797.4|3808.6|3796.6|3809.4|3797.4|3808.6|3796.6|0
1625122780000|2021-07-01 06:59:40|3808.5|3796.5|3807.3|3795.3|3808.5|3796.5|3807.3|3795.3|6
1625122800000|2021-07-01 07:00:00|3806.9|3794.9|3804.9|3792.9|3806.9|3794.9|3803.5|3791.5|6
1625122810000|2021-07-01 07:00:10|3804.4|3792.4|3805.9|3793.9|3806.4|3794.4|3803.4|3791.4|0
1625122820000|2021-07-01 07:00:20|3805.5|3793.5|3803.3|3791.3|3805.5|3793.5|3803.3|3791.3|1
1625122830000|2021-07-01 07:00:30|3803.1|3791.1|3802.6|3790.6|3803.6|3791.6|3802.6|3790.6|0
1625122840000|2021-07-01 07:00:40|3802|3790|3793.5|3781.5|3802|3790|3793.5|3781.5|11
1625122850000|2021-07-01 07:00:50|3792.8|3780.8|3796|3784|3796|3784|3792.6|3780.6|0
1625122860000|2021-07-01 07:01:00|3795.5|3783.5|3793.1|3781.1|3796|3784|3793.1|3781.1|2
1625122870000|2021-07-01 07:01:10|3793.3|3781.3|3791.9|3779.9|3793.5|3781.5|3791.5|3779.5|0
1625122880000|2021-07-01 07:01:20|3791.5|3779.5|3791.9|3779.9|3791.9|3779.9|3790.7|3778.7|0
1625122890000|2021-07-01 07:01:30|3792|3780|3792.6|3780.6|3792.6|3780.6|3791.9|3779.9|1
1625122900000|2021-07-01 07:01:40|3793.4|3781.4|3790.4|3778.4|3793.4|3781.4|3790.4|3775.9|6
1625122910000|2021-07-01 07:01:50|3789.9|3777.9|3791.4|3779.4|3791.4|3779.4|3789.9|3777.9|5
1625122920000|2021-07-01 07:02:00|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|0
1625122930000|2021-07-01 07:02:10|3791.5|3779.5|3789.9|3777.9|3792.5|3780.5|3789.9|3777.9|0
1625122940000|2021-07-01 07:02:20|3790.4|3778.4|3790.9|3778.9|3790.9|3778.9|3790.4|3778.4|0
1625122950000|2021-07-01 07:02:30|3789|3777|3789|3777|3789|3777|3789|3777|1
1625122960000|2021-07-01 07:02:40|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1625122970000|2021-07-01 07:02:50|3788|3776|3788|3776|3788|3776|3787.5|3775.5|0
1625122980000|2021-07-01 07:03:00|3787.6|3775.6|3786.4|3774.4|3787.8|3775.8|3786.3|3774.3|0
1625122990000|2021-07-01 07:03:10|3786.6|3774.6|3786.8|3774.8|3788|3776|3786.6|3774.6|0
1625123020000|2021-07-01 07:03:40|3786.6|3774.6|3786|3774|3786.6|3774.6|3785.6|3773.6|0
1625123030000|2021-07-01 07:03:50|3785.5|3773.5|3786.9|3774.9|3786.9|3774.9|3785.1|3773.1|0
1625123040000|2021-07-01 07:04:00|3787.2|3775.2|3788|3776|3788.1|3776.1|3787.2|3775.2|0
1625123060000|2021-07-01 07:04:20|3787.7|3775.7|3786.9|3774.9|3787.7|3775.7|3786.9|3774.9|0
1625123070000|2021-07-01 07:04:30|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1625123080000|2021-07-01 07:04:40|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|0
1625123090000|2021-07-01 07:04:50|3787.2|3775.2|3788|3776|3788|3776|3786.9|3774.9|0
1625123100000|2021-07-01 07:05:00|3788.1|3776.1|3788|3776|3788.1|3776.1|3788|3776|0
1625123110000|2021-07-01 07:05:10|3788.1|3776.1|3789|3777|3789|3777|3788.1|3776.1|0
1625123130000|2021-07-01 07:05:30|3789.3|3777.3|3787.2|3775.2|3789.3|3777.3|3787.2|3775.2|1
1625123140000|2021-07-01 07:05:40|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1625123150000|2021-07-01 07:05:50|3787.7|3775.7|3786.6|3774.6|3787.7|3775.7|3786.6|3774.6|3
1625123160000|2021-07-01 07:06:00|3787.1|3775.1|3787.9|3775.9|3787.9|3775.9|3787.1|3775.1|0
1625123170000|2021-07-01 07:06:10|3787.5|3775.5|3787.1|3775.1|3787.5|3775.5|3786.9|3774.9|0
1625123180000|2021-07-01 07:06:20|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|0
1625123190000|2021-07-01 07:06:30|3786.7|3774.7|3786.5|3774.5|3786.7|3774.7|3786.5|3774.5|0
1625123200000|2021-07-01 07:06:40|3785.7|3773.7|3782.9|3770.9|3785.7|3773.7|3782.9|3770.9|0
1625123210000|2021-07-01 07:06:50|3783|3771|3785.5|3773.5|3786.5|3774.5|3783|3771|0
1625123220000|2021-07-01 07:07:00|3785.1|3773.1|3783.5|3771.5|3785.1|3773.1|3783.5|3771.5|0
1625123230000|2021-07-01 07:07:10|3784.5|3772.5|3782.2|3770.2|3784.5|3772.5|3782.2|3770.2|0
1625123240000|2021-07-01 07:07:20|3781.6|3769.6|3780.2|3768.2|3781.6|3769.6|3778.7|3766.7|0
1625123250000|2021-07-01 07:07:30|3781.1|3769.1|3780.7|3768.7|3781.2|3769.2|3779.2|3767.2|0
1625123260000|2021-07-01 07:07:40|3781.2|3769.2|3782|3770|3782|3770|3781.2|3769.2|0
1625123270000|2021-07-01 07:07:50|3782.2|3770.2|3783|3771|3783|3771|3782.2|3770.2|0
1625123280000|2021-07-01 07:08:00|3785|3773|3784.7|3772.7|3785.4|3773.4|3783.9|3771.9|3
1625123290000|2021-07-01 07:08:10|3784.4|3772.4|3785.4|3773.4|3785.7|3773.7|3784.4|3772.4|1
1625123300000|2021-07-01 07:08:20|3785.5|3773.5|3785.5|3773.5|3786|3774|3785.5|3773.5|0
1625123310000|2021-07-01 07:08:30|3785.9|3773.9|3785.1|3773.1|3786.2|3774.2|3785.1|3773.1|5
1625123320000|2021-07-01 07:08:40|3784.6|3772.6|3783.9|3771.9|3784.6|3772.6|3783.9|3771.9|0
1625123330000|2021-07-01 07:08:50|3784.2|3772.2|3784.5|3772.5|3784.5|3772.5|3784.2|3772.2|0
1625123340000|2021-07-01 07:09:00|3784.4|3772.4|3783.9|3771.9|3784.4|3772.4|3783.9|3771.9|0
1625123350000|2021-07-01 07:09:10|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1625123360000|2021-07-01 07:09:20|3782.7|3770.7|3779.1|3767.1|3782.7|3770.7|3779.1|3767.1|0
1625123370000|2021-07-01 07:09:30|3779.6|3767.6|3779.7|3767.7|3779.7|3767.7|3779|3767|0
1625123390000|2021-07-01 07:09:50|3780.1|3768.1|3779.7|3767.7|3780.1|3768.1|3779.7|3767.7|0
1625123400000|2021-07-01 07:10:00|3779.6|3767.6|3778.4|3766.4|3779.6|3767.6|3778.4|3766.4|0
1625123410000|2021-07-01 07:10:10|3778.2|3766.2|3778.1|3766.1|3778.2|3766.2|3778.1|3766.1|0
1625123420000|2021-07-01 07:10:20|3778.2|3766.2|3778.4|3766.4|3778.4|3766.4|3777.9|3765.9|0
1625123430000|2021-07-01 07:10:30|3778.2|3766.2|3778.6|3766.6|3779|3767|3778.2|3766.2|0
1625123440000|2021-07-01 07:10:40|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|5
1625123450000|2021-07-01 07:10:50|3778.4|3766.4|3776.2|3764.2|3778.5|3766.5|3776.2|3764.2|2
1625123460000|2021-07-01 07:11:00|3775.9|3763.9|3775.7|3763.7|3775.9|3763.9|3775.6|3763.6|0
1625123470000|2021-07-01 07:11:10|3775.5|3763.5|3775.4|3763.4|3775.5|3763.5|3775.4|3763.4|0
1625123490000|2021-07-01 07:11:30|3775.6|3763.6|3775.9|3763.9|3775.9|3763.9|3775.6|3763.6|0
1625123500000|2021-07-01 07:11:40|3775.6|3763.6|3774.2|3762.2|3775.6|3763.6|3773.9|3761.9|17
1625123510000|2021-07-01 07:11:50|3773.9|3761.9|3774.1|3762.1|3774.5|3762.5|3773.9|3761.9|1
1625123520000|2021-07-01 07:12:00|3774|3762|3774.5|3762.5|3774.5|3762.5|3774|3762|2
1625123530000|2021-07-01 07:12:10|||||||||1
1625123540000|2021-07-01 07:12:20|3775.7|3763.7|3778.5|3766.5|3778.5|3766.5|3775.4|3763.4|11
1625123550000|2021-07-01 07:12:30|3778|3766|3779.1|3767.1|3779.2|3767.2|3777.9|3765.9|0
1625123560000|2021-07-01 07:12:40|3779.2|3767.2|3777.7|3765.7|3779.2|3767.2|3776.7|3764.7|5
1625123570000|2021-07-01 07:12:50|3778.7|3766.7|3780.9|3768.9|3780.9|3768.9|3778.7|3766.7|1
1625123580000|2021-07-01 07:13:00|3781|3769|3781.2|3769.2|3781.6|3769.6|3781|3769|1
1625123590000|2021-07-01 07:13:10|3780.6|3768.6|3780.5|3768.5|3780.6|3768.6|3780.2|3768.2|0
1625123600000|2021-07-01 07:13:20|3780.6|3768.6|3780.4|3768.4|3780.6|3768.6|3780.4|3768.4|0
1625123610000|2021-07-01 07:13:30|3780.5|3768.5|3777.4|3765.4|3781.1|3769.1|3777.4|3765.4|10
1625123620000|2021-07-01 07:13:40|3776.9|3764.9|3777.4|3765.4|3779.4|3767.4|3776.9|3764.9|6
1625123630000|2021-07-01 07:13:50|3777.7|3765.7|3777.5|3765.5|3778|3766|3777.5|3765.5|3
1625123640000|2021-07-01 07:14:00|3777.4|3765.4|3777.7|3765.7|3777.7|3765.7|3776.2|3764.2|1
1625123650000|2021-07-01 07:14:10|3778|3766|3777.7|3765.7|3778|3766|3777.7|3765.7|3
1625123660000|2021-07-01 07:14:20|3779|3767|3778|3766|3779|3767|3778|3766|1
1625123670000|2021-07-01 07:14:30|||||||||1
1625123690000|2021-07-01 07:14:50|3778.2|3766.2|3780.5|3768.5|3780.5|3768.5|3778.2|3766.2|7
1625123700000|2021-07-01 07:15:00|3780.1|3768.1|3781.9|3769.9|3783.1|3771.1|3780.1|3768.1|2
1625123710000|2021-07-01 07:15:10|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|1
1625123720000|2021-07-01 07:15:20|3782.4|3770.4|3781|3769|3784|3772|3780.5|3768.5|1
1625123730000|2021-07-01 07:15:30|3782|3770|3782|3770|3782|3770|3781|3769|0
1625123740000|2021-07-01 07:15:40|3781.5|3769.5|3782.5|3770.5|3782.5|3770.5|3781|3769|0
1625123750000|2021-07-01 07:15:50|3782.9|3770.9|3783|3771|3783.4|3771.4|3782.5|3770.5|0
1625123760000|2021-07-01 07:16:00|3782.2|3770.2|3782|3770|3783|3771|3782|3770|0
1625123770000|2021-07-01 07:16:10|3782.5|3770.5|3781.2|3769.2|3783|3771|3781|3769|0
1625123780000|2021-07-01 07:16:20|3781.7|3769.7|3780|3768|3781.7|3769.7|3780|3768|0
1625123790000|2021-07-01 07:16:30|3784.6|3768.6|3783.9|3771.9|3784.6|3772|3783|3768.6|0
1625123800000|2021-07-01 07:16:40|3783.5|3771.5|3779.5|3767.5|3783.5|3771.5|3779.5|3767.5|0
1625123810000|2021-07-01 07:16:50|3779.9|3767.9|3780.5|3768.5|3780.5|3768.5|3779.9|3767.9|0
1625123820000|2021-07-01 07:17:00|3780|3768|3778.9|3766.9|3780|3768|3778.9|3766.9|0
1625123830000|2021-07-01 07:17:10|3778.5|3766.5|3778.4|3766.4|3778.5|3766.5|3778.4|3766.4|0
1625123850000|2021-07-01 07:17:30|3778.2|3766.2|3777.5|3765.5|3778.2|3766.2|3777.5|3765.5|1
1625123860000|2021-07-01 07:17:40|3776.7|3764.7|3776.5|3764.5|3776.7|3764.7|3775.5|3763.5|6
1625123870000|2021-07-01 07:17:50|3775.7|3763.7|3775.2|3763.2|3776.4|3764.4|3775.2|3763.2|2
1625123880000|2021-07-01 07:18:00|3775.6|3763.6|3776.4|3764.4|3776.4|3764.4|3775.6|3763.6|20
1625123890000|2021-07-01 07:18:10|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1625123910000|2021-07-01 07:18:30|3776|3764|3775.9|3763.9|3776|3764|3775.9|3763.9|0
1625123920000|2021-07-01 07:18:40|3775.6|3763.6|3775.1|3763.1|3775.6|3763.6|3775.1|3763.1|5
1625123930000|2021-07-01 07:18:50|3775|3763|3775|3763|3775|3763|3775|3763|5
1625123950000|2021-07-01 07:19:10|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1625123960000|2021-07-01 07:19:20|3775|3763|3775|3763|3775|3763|3775|3763|2
1625123970000|2021-07-01 07:19:30|||||||||2
1625123980000|2021-07-01 07:19:40|3774.7|3762.7|3771.5|3759.5|3774.7|3762.7|3771.5|3759.5|9
1625123990000|2021-07-01 07:19:50|3773.1|3757.1|3771.4|3759.4|3773.1|3759.4|3771.4|3757.1|0
1625124000000|2021-07-01 07:20:00|3771.5|3759.5|3771.6|3759.6|3772.2|3760.2|3771.5|3759.5|0
1625124010000|2021-07-01 07:20:10|3771.5|3759.5|3771.2|3759.2|3771.5|3759.5|3771.2|3759.2|0
1625124020000|2021-07-01 07:20:20|3771.7|3759.7|3771.9|3759.9|3771.9|3759.9|3771.7|3759.7|0
1625124030000|2021-07-01 07:20:30|3772.4|3760.4|3772.5|3760.5|3772.5|3760.5|3772.4|3760.4|0
1625124040000|2021-07-01 07:20:40|3770.6|3758.6|3772.6|3760.6|3772.6|3760.6|3770.5|3758.5|10
1625124050000|2021-07-01 07:20:50|3772.2|3760.2|3771.4|3759.4|3772.2|3760.2|3771.4|3759.4|0
1625124060000|2021-07-01 07:21:00|3770.4|3758.4|3769.6|3757.6|3770.4|3758.4|3769.6|3757.6|0
1625124070000|2021-07-01 07:21:10|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1625124080000|2021-07-01 07:21:20|3770.2|3758.2|3771|3759|3771|3759|3770.2|3758.2|0
1625124090000|2021-07-01 07:21:30|3771.5|3759.5|3772.6|3760.6|3773.6|3761.6|3771.5|3759.5|1
1625124100000|2021-07-01 07:21:40|3772.1|3760.1|3772.6|3760.6|3772.6|3760.6|3772.1|3760.1|0
1625124110000|2021-07-01 07:21:50|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|0
1625124120000|2021-07-01 07:22:00|3772.6|3760.6|3772.7|3760.7|3773.2|3761.2|3772.6|3760.6|0
1625124130000|2021-07-01 07:22:10|3773.1|3761.1|3774|3762|3774|3762|3772.7|3760.7|0
1625124140000|2021-07-01 07:22:20|3773.9|3761.9|3775.6|3763.6|3775.6|3763.6|3773.9|3761.9|6
1625124160000|2021-07-01 07:22:40|3777.1|3765.1|3778.1|3766.1|3778.1|3766.1|3777.1|3765.1|0
1625124170000|2021-07-01 07:22:50|3777.6|3765.6|3777.1|3765.1|3777.6|3765.6|3777.1|3765.1|0
1625124180000|2021-07-01 07:23:00|3776.6|3764.6|3777.6|3765.6|3777.6|3765.6|3776.6|3764.6|0
1625124190000|2021-07-01 07:23:10|3778.1|3766.1|3780.6|3768.6|3780.6|3768.6|3778.1|3766.1|0
1625124200000|2021-07-01 07:23:20|3779.6|3767.6|3782.8|3770.8|3782.8|3770.8|3779.6|3767.6|2
1625124210000|2021-07-01 07:23:30|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1625124220000|2021-07-01 07:23:40|3782.3|3770.3|3782.5|3770.5|3782.5|3770.5|3782.3|3770.3|0
1625124240000|2021-07-01 07:24:00|3782.6|3770.6|3781|3769|3782.6|3770.6|3781|3769|0
1625124250000|2021-07-01 07:24:10|3780.5|3768.5|3782|3770|3782|3770|3780.5|3768.5|0
1625124260000|2021-07-01 07:24:20|3781.2|3769.2|3781|3769|3781.2|3769.2|3781|3769|0
1625124270000|2021-07-01 07:24:30|3780.8|3768.8|3780.8|3768.8|3781.3|3769.3|3780.7|3768.7|0
1625124290000|2021-07-01 07:24:50|3780.3|3768.3|3780.6|3768.6|3780.6|3768.6|3780.3|3768.3|0
1625124300000|2021-07-01 07:25:00|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1625124310000|2021-07-01 07:25:10|3780|3768|3781.6|3765.6|3781.6|3768|3780|3765.6|0
1625124320000|2021-07-01 07:25:20|3780|3768|3780|3768|3780|3768|3780|3768|0
1625124330000|2021-07-01 07:25:30|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1625124340000|2021-07-01 07:25:40|3779.8|3767.8|3779.5|3767.5|3779.8|3767.8|3779.5|3767.5|0
1625124350000|2021-07-01 07:25:50|3777.6|3765.6|3777.5|3765.5|3777.6|3765.6|3777.5|3765.5|0
1625124360000|2021-07-01 07:26:00|3777|3765|3777.5|3765.5|3777.5|3765.5|3777|3765|0
1625124370000|2021-07-01 07:26:10|3777|3765|3777|3765|3777|3765|3777|3765|0
1625124380000|2021-07-01 07:26:20|3778.5|3766.5|3779|3767|3779.9|3767.9|3778.5|3766.5|0
1625124390000|2021-07-01 07:26:30|3779.2|3767.2|3779.9|3767.9|3779.9|3767.9|3779.2|3767.2|1
1625124400000|2021-07-01 07:26:40|3780.2|3768.2|3780.5|3768.5|3780.5|3768.5|3780.2|3768.2|6
1625124410000|2021-07-01 07:26:50|3783.2|3771.2|3786.7|3774.7|3786.7|3774.7|3782.7|3770.7|1
1625124420000|2021-07-01 07:27:00|3786.2|3774.2|3784.7|3772.7|3786.2|3774.2|3784.7|3772.7|0
1625124430000|2021-07-01 07:27:10|3784.3|3772.3|3784.6|3772.6|3784.6|3772.6|3783.1|3771.1|0
1625124440000|2021-07-01 07:27:20|3784.8|3772.8|3783.5|3771.5|3784.8|3772.8|3783.5|3771.5|0
1625124450000|2021-07-01 07:27:30|3784|3772|3784.2|3772.2|3785.2|3773.2|3783.5|3771.5|0
1625124460000|2021-07-01 07:27:40|3783.7|3771.7|3783.1|3771.1|3784.1|3772.1|3783|3771|0
1625124470000|2021-07-01 07:27:50|3783|3771|3783.1|3771.1|3783.1|3771.1|3783|3771|0
1625124490000|2021-07-01 07:28:10|3783.6|3771.6|3784.3|3772.3|3784.3|3772.3|3783.6|3771.6|1
1625124500000|2021-07-01 07:28:20|3784.8|3772.8|3784.3|3772.3|3784.8|3772.8|3784.3|3772.3|1
1625124510000|2021-07-01 07:28:30|3784.8|3772.8|3784.3|3772.3|3784.8|3772.8|3784.3|3772.3|0
1625124520000|2021-07-01 07:28:40|3784.7|3772.7|3784.8|3772.8|3784.8|3772.8|3784.7|3772.7|2
1625124530000|2021-07-01 07:28:50|3785.2|3773.2|3786.5|3774.5|3786.5|3774.5|3785|3773|3
1625124540000|2021-07-01 07:29:00|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1625124550000|2021-07-01 07:29:10|3786.5|3774.5|3786.6|3774.6|3786.6|3774.6|3786.5|3774.5|0
1625124560000|2021-07-01 07:29:20|3787|3775|3787|3775|3787|3775|3787|3775|0
1625124570000|2021-07-01 07:29:30|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1625124580000|2021-07-01 07:29:40|3787|3775|3788|3776|3788|3776|3786.8|3774.8|4
1625124590000|2021-07-01 07:29:50|3788.3|3776.3|3788.7|3776.7|3788.7|3776.7|3788.3|3776.3|0
1625124600000|2021-07-01 07:30:00|3788.3|3776.3|3789|3777|3789|3777|3788.3|3776.3|0
1625124610000|2021-07-01 07:30:10|3788.8|3776.8|3789|3777|3789|3777|3788.5|3776.5|4
1625124620000|2021-07-01 07:30:20|3789.1|3777.1|3790.6|3778.6|3790.6|3778.6|3789.1|3777.1|1
1625124630000|2021-07-01 07:30:30|3790.2|3778.2|3791.2|3779.2|3791.2|3779.2|3790|3778|5
1625124640000|2021-07-01 07:30:40|3791.6|3779.6|3791.7|3779.7|3791.7|3779.7|3791.1|3779.1|0
1625124650000|2021-07-01 07:30:50|3792.1|3780.1|3791.6|3779.6|3792.2|3780.2|3791.6|3779.6|0
1625124660000|2021-07-01 07:31:00|3791.7|3779.7|3792.8|3780.8|3792.8|3780.8|3791.7|3779.7|3
1625124670000|2021-07-01 07:31:10|3793.2|3781.2|3793.2|3781.2|3793.2|3781.2|3793.2|3781.2|2
1625124680000|2021-07-01 07:31:20|3793.5|3781.5|3794.1|3782.1|3794.1|3782.1|3793.2|3781.2|0
1625124690000|2021-07-01 07:31:30|3794.6|3782.6|3794.1|3782.1|3794.7|3782.7|3794.1|3782.1|0
1625124710000|2021-07-01 07:31:50|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|0
1625124720000|2021-07-01 07:32:00|3794.3|3782.3|3794.7|3782.7|3794.7|3782.7|3794.2|3782.2|2
1625124730000|2021-07-01 07:32:10|3795.1|3783.1|3795.6|3783.6|3795.6|3783.6|3795.1|3783.1|15
1625124740000|2021-07-01 07:32:20|3796|3784|3796|3784|3796|3784|3796|3784|0
1625124750000|2021-07-01 07:32:30|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|1
1625124790000|2021-07-01 07:33:10|3796|3784|3796|3784|3796|3784|3796|3784|0
1625124800000|2021-07-01 07:33:20|3796.3|3784.3|3796|3784|3796.3|3784.3|3796|3784|1
1625124820000|2021-07-01 07:33:40|3796.2|3784.2|3797|3785|3797|3785|3796.2|3784.2|0
1625124830000|2021-07-01 07:33:50|3797.2|3785.2|3797.5|3785.5|3797.5|3785.5|3797.2|3785.2|11
1625124840000|2021-07-01 07:34:00|3797.6|3785.6|3798.5|3786.5|3798.5|3786.5|3797.6|3785.6|2
1625124850000|2021-07-01 07:34:10|3798.1|3786.1|3797.9|3785.9|3798.1|3786.1|3797.9|3785.9|1
1625124870000|2021-07-01 07:34:30|3797.7|3785.7|3797.6|3785.6|3797.9|3785.9|3797|3785|5
1625124880000|2021-07-01 07:34:40|3797.5|3785.5|3797.6|3785.6|3797.6|3785.6|3797.3|3785.3|0
1625124890000|2021-07-01 07:34:50|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1625124900000|2021-07-01 07:35:00|3797.3|3785.3|3795.3|3783.3|3797.6|3785.6|3795.3|3783.3|5
1625124910000|2021-07-01 07:35:10|||||||||1
1625124920000|2021-07-01 07:35:20|3796|3784|3796|3784|3796|3784|3796|3784|0
1625124940000|2021-07-01 07:35:40|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1625124950000|2021-07-01 07:35:50|3796.1|3784.1|3796.7|3784.7|3796.7|3784.7|3796.1|3784.1|1
1625124980000|2021-07-01 07:36:20|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|0
1625124990000|2021-07-01 07:36:30|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|0
1625125000000|2021-07-01 07:36:40|3795.7|3783.7|3795.3|3783.3|3796.5|3784.5|3795.3|3783.3|0
1625125020000|2021-07-01 07:37:00|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1625125030000|2021-07-01 07:37:10|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1625125050000|2021-07-01 07:37:30|3796|3784|3795.2|3783.2|3796|3784|3795.2|3783.2|0
1625125090000|2021-07-01 07:38:10|3794.5|3782.5|3789.7|3777.7|3794.5|3782.5|3789.7|3777.7|14
1625125100000|2021-07-01 07:38:20|3789.3|3777.3|3791.3|3779.3|3791.3|3779.3|3788.2|3776.2|0
1625125110000|2021-07-01 07:38:30|3791.7|3779.7|3791.2|3779.2|3792.2|3780.2|3791.2|3779.2|0
1625125120000|2021-07-01 07:38:40|3790.8|3778.8|3789.5|3777.5|3790.8|3778.8|3789.5|3777.5|0
1625125130000|2021-07-01 07:38:50|3789.8|3777.8|3788.5|3776.5|3789.8|3777.8|3788.5|3776.5|1
1625125140000|2021-07-01 07:39:00|3789|3777|3789.2|3777.2|3789.2|3777.2|3788.5|3776.5|0
1625125170000|2021-07-01 07:39:30|3789.6|3777.6|3789.7|3777.7|3789.7|3777.7|3789.6|3777.6|0
1625125180000|2021-07-01 07:39:40|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|0
1625125190000|2021-07-01 07:39:50|3789.1|3777.1|3788.5|3776.5|3789.1|3777.1|3788|3776|0
1625125200000|2021-07-01 07:40:00|3788.8|3776.8|3788.5|3776.5|3788.8|3776.8|3787.8|3775.8|0
1625125210000|2021-07-01 07:40:10|3788.3|3776.3|3789.5|3777.5|3789.5|3777.5|3788.3|3776.3|10
1625125220000|2021-07-01 07:40:20|3789.6|3777.6|3789.7|3777.7|3789.7|3777.7|3789.6|3777.6|0
1625125230000|2021-07-01 07:40:30|3789.2|3777.2|3789.6|3777.6|3789.7|3777.7|3789.1|3777.1|0
1625125240000|2021-07-01 07:40:40|3789.7|3777.7|3789.5|3777.5|3789.7|3777.7|3789.1|3777.1|0
1625125250000|2021-07-01 07:40:50|3789.2|3777.2|3788.6|3776.6|3789.2|3777.2|3788.6|3776.6|0
1625125260000|2021-07-01 07:41:00|3789.1|3777.1|3789.2|3777.2|3789.2|3777.2|3789.1|3777.1|0
1625125270000|2021-07-01 07:41:10|3789.1|3777.1|3788.5|3776.5|3789.1|3777.1|3788.5|3776.5|0
1625125290000|2021-07-01 07:41:30|3788.1|3776.1|3787.3|3775.3|3788.3|3776.3|3787.3|3775.3|0
1625125300000|2021-07-01 07:41:40|3786.7|3774.7|3787.3|3775.3|3787.3|3775.3|3786.7|3774.7|0
1625125310000|2021-07-01 07:41:50|3787.2|3775.2|3788.5|3776.5|3788.6|3776.6|3787.2|3775.2|0
1625125320000|2021-07-01 07:42:00|3788|3776|3786.4|3774.4|3788.6|3776.6|3786.4|3774.4|2
1625125330000|2021-07-01 07:42:10|3786.7|3774.7|3787.9|3775.9|3787.9|3775.9|3786.2|3774.2|2
1625125340000|2021-07-01 07:42:20|3787.6|3775.6|3787.3|3775.3|3787.6|3775.6|3787.1|3775.1|0
1625125350000|2021-07-01 07:42:30|3787.4|3775.4|3788.4|3776.4|3788.4|3776.4|3787.4|3775.4|0
1625125360000|2021-07-01 07:42:40|3788.6|3776.6|3788.3|3776.3|3788.9|3776.9|3788.3|3776.3|0
1625125370000|2021-07-01 07:42:50|3788.4|3776.4|3788.3|3776.3|3788.4|3776.4|3787.9|3775.9|0
1625125400000|2021-07-01 07:43:20|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1625125420000|2021-07-01 07:43:40|3788.4|3776.4|3789.1|3777.1|3789.1|3777.1|3788.4|3776.4|0
1625125430000|2021-07-01 07:43:50|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1625125440000|2021-07-01 07:44:00|3789.9|3777.9|3789.4|3777.4|3789.9|3777.9|3789.4|3777.4|0
1625125450000|2021-07-01 07:44:10|3789.6|3777.6|3793.1|3777.1|3793.1|3779.4|3789.6|3777.1|2
1625125460000|2021-07-01 07:44:20|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1625125470000|2021-07-01 07:44:30|||||||||2
1625125480000|2021-07-01 07:44:40|3790.9|3778.9|3791.1|3779.1|3791.1|3779.1|3790.9|3778.9|0
1625125490000|2021-07-01 07:44:50|3790.7|3778.7|3790.1|3778.1|3790.7|3778.7|3790.1|3778.1|2
1625125500000|2021-07-01 07:45:00|3790.4|3778.4|3790.9|3778.9|3791.3|3779.3|3790.4|3778.4|0
1625125510000|2021-07-01 07:45:10|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|0
1625125520000|2021-07-01 07:45:20|3780.9|3768.9|3786.6|3774.6|3786.6|3774.6|3780.9|3768.9|3
1625125530000|2021-07-01 07:45:30|3785.2|3773.2|3788.7|3776.7|3788.7|3776.7|3785.2|3773.2|8
1625125540000|2021-07-01 07:45:40|3789.8|3777.8|3793.7|3781.7|3793.7|3781.7|3789.2|3777.2|0
1625125550000|2021-07-01 07:45:50|3794.2|3782.2|3794.4|3782.4|3794.9|3782.9|3794.1|3782.1|0
1625125560000|2021-07-01 07:46:00|3794.8|3782.8|3792.3|3780.3|3795.1|3783.1|3792.3|3780.3|0
1625125570000|2021-07-01 07:46:10|3791.9|3779.9|3791.3|3779.3|3791.9|3779.9|3791.3|3779.3|0
1625125600000|2021-07-01 07:46:40|3790.9|3778.9|3789.9|3777.9|3790.9|3778.9|3789.9|3777.9|0
1625125610000|2021-07-01 07:46:50|3790.9|3778.9|3787.1|3775.1|3791.4|3779.4|3787.1|3775.1|2
1625125620000|2021-07-01 07:47:00|3786.8|3774.8|3786.1|3774.1|3786.8|3774.8|3784.5|3768.6|5
1625125630000|2021-07-01 07:47:10|3786.7|3774.7|3784.2|3772.2|3786.7|3774.7|3781.7|3767.7|5
1625125640000|2021-07-01 07:47:20|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1625125660000|2021-07-01 07:47:40|3783.7|3771.7|3784.1|3772.1|3784.1|3772.1|3783.7|3771.7|0
1625125680000|2021-07-01 07:48:00|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1625125690000|2021-07-01 07:48:10|3783|3771|3778.5|3766.5|3783|3771|3778.5|3766.5|1
1625125700000|2021-07-01 07:48:20|3778.3|3766.3|3781.7|3769.7|3781.7|3769.7|3778.2|3766.2|0
1625125710000|2021-07-01 07:48:30|3781.3|3769.3|3781.6|3769.6|3781.8|3769.8|3781.3|3769.3|0
1625125720000|2021-07-01 07:48:40|3781.5|3769.5|3781.6|3769.6|3781.6|3769.6|3781.5|3769.5|0
1625125730000|2021-07-01 07:48:50|3782.1|3770.1|3780.6|3768.6|3782.1|3770.1|3780.6|3768.6|0
1625125740000|2021-07-01 07:49:00|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1625125750000|2021-07-01 07:49:10|3780.3|3768.3|3781.6|3769.6|3781.6|3769.6|3780.3|3768.3|1
1625125760000|2021-07-01 07:49:20|3781.2|3769.2|3783.1|3771.1|3783.1|3771.1|3781.2|3769.2|0
1625125770000|2021-07-01 07:49:30|3783.2|3771.2|3783.6|3771.6|3783.6|3771.6|3783.2|3771.2|0
1625125780000|2021-07-01 07:49:40|3783.7|3771.7|3784.2|3772.2|3784.5|3772.5|3783.7|3771.7|0
1625125790000|2021-07-01 07:49:50|3784.1|3772.1|3782.9|3770.9|3784.1|3772.1|3782.9|3770.9|0
1625125800000|2021-07-01 07:50:00|3783.1|3771.1|3780.9|3768.9|3783.4|3771.4|3780.9|3768.9|0
1625125810000|2021-07-01 07:50:10|3781.4|3769.4|3779.8|3767.8|3781.4|3769.4|3779.8|3767.8|0
1625125820000|2021-07-01 07:50:20|3779.9|3767.9|3779.4|3767.4|3780.3|3768.3|3778.9|3766.9|0
1625125830000|2021-07-01 07:50:30|3779.9|3767.9|3779.8|3767.8|3780.4|3768.4|3779.8|3767.8|0
1625125840000|2021-07-01 07:50:40|3778.8|3766.8|3778.3|3766.3|3778.8|3766.8|3777.8|3765.8|0
1625125850000|2021-07-01 07:50:50|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1625125860000|2021-07-01 07:51:00|3777.8|3765.8|3777.4|3765.4|3777.8|3765.8|3777.4|3765.4|0
1625125870000|2021-07-01 07:51:10|3777.1|3765.1|3779.3|3767.3|3779.3|3767.3|3777.1|3765.1|11
1625125880000|2021-07-01 07:51:20|3779.7|3767.7|3778.9|3766.9|3779.7|3767.7|3778.9|3766.9|4
1625125890000|2021-07-01 07:51:30|3779.1|3767.1|3779.7|3767.7|3779.7|3767.7|3779.1|3767.1|0
1625125910000|2021-07-01 07:51:50|3780.2|3768.2|3779.1|3767.1|3780.2|3768.2|3779.1|3767.1|2
1625125920000|2021-07-01 07:52:00|3779.6|3767.6|3778.9|3766.9|3779.6|3767.6|3778.9|3766.9|0
1625125930000|2021-07-01 07:52:10|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1625125950000|2021-07-01 07:52:30|3779.6|3767.6|3779.1|3767.1|3779.6|3767.6|3779.1|3767.1|0
1625125960000|2021-07-01 07:52:40|3779.4|3767.4|3778.9|3766.9|3780.9|3768.9|3778.9|3766.9|10
1625125970000|2021-07-01 07:52:50|3779.9|3767.9|3779.6|3767.6|3780.6|3768.6|3779.6|3767.6|0
1625125980000|2021-07-01 07:53:00|3778.8|3766.8|3776.7|3764.7|3778.8|3766.8|3776.6|3764.6|7
1625125990000|2021-07-01 07:53:10|3776.6|3764.6|3776.5|3764.5|3776.6|3764.6|3776.5|3764.5|2
1625126000000|2021-07-01 07:53:20|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.5|3764.5|0
1625126010000|2021-07-01 07:53:30|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|1
1625126020000|2021-07-01 07:53:40|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|0
1625126030000|2021-07-01 07:53:50|3776.7|3764.7|3777.6|3765.6|3778.1|3766.1|3776.7|3764.7|1
1625126040000|2021-07-01 07:54:00|3777.1|3765.1|3777.8|3765.8|3778.3|3766.3|3777.1|3765.1|2
1625126050000|2021-07-01 07:54:10|3778.2|3766.2|3777.1|3765.1|3778.2|3766.2|3777.1|3765.1|0
1625126060000|2021-07-01 07:54:20|3777.2|3765.2|3777.2|3765.2|3777.6|3765.6|3777.2|3765.2|0
1625126070000|2021-07-01 07:54:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1625126080000|2021-07-01 07:54:40|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1625126090000|2021-07-01 07:54:50|3778.2|3766.2|3778.7|3766.7|3778.7|3766.7|3778.2|3766.2|0
1625126100000|2021-07-01 07:55:00|3779.2|3767.2|3779.7|3767.7|3779.9|3767.9|3779.2|3767.2|0
1625126110000|2021-07-01 07:55:10|3780.1|3768.1|3780.2|3768.2|3780.2|3768.2|3780.1|3768.1|0
1625126120000|2021-07-01 07:55:20|3780.6|3768.6|3781.1|3769.1|3781.1|3769.1|3780.6|3768.6|0
1625126130000|2021-07-01 07:55:30|3780.2|3768.2|3780.3|3768.3|3780.7|3768.7|3780.2|3768.2|0
1625126140000|2021-07-01 07:55:40|3780.6|3768.6|3780.2|3768.2|3780.7|3768.7|3780.2|3768.2|0
1625126160000|2021-07-01 07:56:00|3780.7|3768.7|3780.2|3768.2|3780.7|3768.7|3780.2|3768.2|0
1625126170000|2021-07-01 07:56:10|3779.7|3767.7|3780.2|3768.2|3780.7|3768.7|3779.7|3767.7|0
1625126180000|2021-07-01 07:56:20|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1625126190000|2021-07-01 07:56:30|3780.3|3768.3|3780.2|3768.2|3780.3|3768.3|3780.2|3768.2|0
1625126230000|2021-07-01 07:57:10|3779.7|3767.7|3780.1|3768.1|3780.1|3768.1|3779.7|3767.7|0
1625126240000|2021-07-01 07:57:20|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1625126250000|2021-07-01 07:57:30|3780.3|3768.3|3780.7|3768.7|3780.7|3768.7|3780.3|3768.3|0
1625126280000|2021-07-01 07:58:00|3781.7|3769.7|3787.2|3775.2|3789.2|3775.2|3781.7|3769.7|0
1625126290000|2021-07-01 07:58:10|3787.7|3775.7|3787.2|3775.2|3787.7|3775.7|3787.2|3775.2|0
1625126300000|2021-07-01 07:58:20|3786.8|3774.8|3789.1|3777.1|3789.1|3777.1|3786.8|3774.8|0
1625126310000|2021-07-01 07:58:30|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3788.7|3776.7|0
1625126320000|2021-07-01 07:58:40|3789.6|3777.6|3789.7|3777.7|3789.7|3777.7|3789.2|3777.2|0
1625126330000|2021-07-01 07:58:50|3790.1|3778.1|3790.2|3778.2|3790.2|3778.2|3790.1|3778.1|0
1625126340000|2021-07-01 07:59:00|3790.6|3778.6|3789.7|3777.7|3790.7|3778.7|3789.7|3777.7|0
1625126350000|2021-07-01 07:59:10|3790.1|3778.1|3790.8|3774.8|3791.2|3778.1|3789.7|3774.8|0
1625126360000|2021-07-01 07:59:20|3791.2|3775.2|3788.7|3776.7|3791.2|3777.2|3788.7|3775.1|0
1625126370000|2021-07-01 07:59:30|3786.7|3774.7|3787.7|3775.7|3787.7|3775.7|3786.3|3774.3|0
1625126380000|2021-07-01 07:59:40|3790.1|3774.1|3788.7|3776.7|3791.2|3777.2|3788.6|3774.1|0
1625126390000|2021-07-01 07:59:50|3790.3|3774.3|3789.2|3777.2|3790.3|3777.2|3789.2|3774.3|0
1625126400000|2021-07-01 08:00:00|3790.2|3774.2|3787.7|3775.7|3790.2|3776.7|3787.7|3774.2|0
1625126410000|2021-07-01 08:00:10|3785.7|3773.7|3784.3|3772.3|3785.7|3773.7|3784.3|3772.3|0
1625126420000|2021-07-01 08:00:20|3784.7|3772.7|3784.3|3772.3|3784.7|3772.7|3784.3|3772.3|0
1625126430000|2021-07-01 08:00:30|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.3|3772.3|0
1625126440000|2021-07-01 08:00:40|3785.1|3773.1|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|0
1625126450000|2021-07-01 08:00:50|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1625126460000|2021-07-01 08:01:00|3785.4|3773.4|3784.1|3772.1|3785.4|3773.4|3784.1|3772.1|0
1625126470000|2021-07-01 08:01:10|3784.2|3772.2|3784.6|3772.6|3784.6|3772.6|3784.2|3772.2|0
1625126480000|2021-07-01 08:01:20|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1625126490000|2021-07-01 08:01:30|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|1
1625126500000|2021-07-01 08:01:40|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1625126510000|2021-07-01 08:01:50|3784.7|3772.7|3784.8|3772.8|3784.8|3772.8|3784.7|3772.7|0
1625126530000|2021-07-01 08:02:10|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1625126540000|2021-07-01 08:02:20|3785.3|3773.3|3785.8|3773.8|3785.8|3773.8|3785.3|3773.3|0
1625126550000|2021-07-01 08:02:30|3785.4|3773.4|3784.8|3772.8|3785.4|3773.4|3784.3|3772.3|0
1625126570000|2021-07-01 08:02:50|3784.3|3772.3|3784.8|3772.8|3785.2|3773.2|3784.3|3772.3|0
1625126580000|2021-07-01 08:03:00|3785.8|3773.8|3788.9|3772.9|3788.9|3773.8|3785.8|3772.9|0
1625126590000|2021-07-01 08:03:10|3787.7|3775.7|3788.2|3776.2|3788.2|3776.2|3787.7|3775.7|0
1625126600000|2021-07-01 08:03:20|3787.7|3775.7|3787.2|3775.2|3787.7|3775.7|3787.2|3775.2|0
1625126660000|2021-07-01 08:04:20|3786.8|3774.8|3786.6|3774.6|3786.8|3774.8|3785.6|3773.6|0
1625126670000|2021-07-01 08:04:30|3786.7|3774.7|3786.7|3774.7|3787.2|3775.2|3786.2|3774.2|0
1625126690000|2021-07-01 08:04:50|3787.8|3775.8|3789.7|3777.7|3789.7|3777.7|3787.8|3775.8|0
1625126700000|2021-07-01 08:05:00|3790|3778|3790.7|3778.7|3790.7|3778.7|3790|3778|0
1625126710000|2021-07-01 08:05:10|3790.3|3778.3|3790.2|3778.2|3790.3|3778.3|3789.7|3777.7|0
1625126720000|2021-07-01 08:05:20|3790.7|3778.7|3788.7|3776.7|3790.7|3778.7|3788.7|3776.7|0
1625126730000|2021-07-01 08:05:30|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|0
1625126750000|2021-07-01 08:05:50|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1625126760000|2021-07-01 08:06:00|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|0
1625126770000|2021-07-01 08:06:10|3786.7|3774.7|3786.2|3774.2|3786.7|3774.7|3786.2|3774.2|0
1625126790000|2021-07-01 08:06:30|3786.7|3774.7|3788.2|3776.2|3788.2|3776.2|3786.7|3774.7|0
1625126800000|2021-07-01 08:06:40|3787.7|3775.7|3788.2|3776.2|3788.2|3776.2|3787.7|3775.7|0
1625126810000|2021-07-01 08:06:50|3788.7|3776.7|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|0
1625126830000|2021-07-01 08:07:10|3788.3|3776.3|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1625126840000|2021-07-01 08:07:20|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1625126860000|2021-07-01 08:07:40|3789.3|3773.3|3786.4|3774.4|3789.3|3775.9|3786.4|3773.3|0
1625126870000|2021-07-01 08:07:50|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1625126880000|2021-07-01 08:08:00|3785.3|3773.3|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|0
1625126890000|2021-07-01 08:08:10|3784.3|3772.3|3782.5|3770.5|3785|3772.3|3782.2|3769|0
1625126900000|2021-07-01 08:08:20|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.2|3770.2|0
1625126910000|2021-07-01 08:08:30|3782.3|3770.3|3781.7|3769.7|3782.3|3770.3|3781.2|3769.2|0
1625126920000|2021-07-01 08:08:40|3782|3770|3783|3771|3783|3771|3782|3770|0
1625126930000|2021-07-01 08:08:50|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3782.8|3770.8|0
1625126940000|2021-07-01 08:09:00|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1625126950000|2021-07-01 08:09:10|3782.3|3770.3|3782.3|3770.3|3782.8|3770.8|3782.3|3770.3|0
1625126960000|2021-07-01 08:09:20|3781.8|3769.8|3782.3|3770.3|3782.3|3770.3|3781.8|3769.8|0
1625126970000|2021-07-01 08:09:30|3782.7|3770.7|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|0
1625126980000|2021-07-01 08:09:40|3782.8|3770.8|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|0
1625126990000|2021-07-01 08:09:50|3783.5|3771.5|3783.7|3771.7|3783.7|3771.7|3783.5|3771.5|0
1625127000000|2021-07-01 08:10:00|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1625127020000|2021-07-01 08:10:20|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|0
1625127050000|2021-07-01 08:10:50|3787|3775|3786.9|3774.9|3787|3775|3786.9|3774.9|0
1625127060000|2021-07-01 08:11:00|3787|3775|3787|3775|3787|3775|3787|3775|0
1625127080000|2021-07-01 08:11:20|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1625127090000|2021-07-01 08:11:30|3788|3776|3788|3776|3788|3776|3788|3776|0
1625127100000|2021-07-01 08:11:40|3787.3|3775.3|3787.5|3775.5|3787.5|3775.5|3786.8|3774.8|0
1625127110000|2021-07-01 08:11:50|3787.9|3775.9|3788.5|3776.5|3788.5|3776.5|3787.9|3775.9|0
1625127130000|2021-07-01 08:12:10|3788.9|3776.9|3789|3777|3789.5|3777.5|3788.9|3776.9|0
1625127170000|2021-07-01 08:12:50|3789.5|3777.5|3790.4|3778.4|3790.4|3778.4|3789.5|3777.5|0
1625127180000|2021-07-01 08:13:00|3790|3778|3792.8|3780.8|3792.8|3780.8|3788.5|3776.5|0
1625127190000|2021-07-01 08:13:10|3792.5|3780.5|3794.5|3782.5|3795|3783|3792|3780|0
1625127200000|2021-07-01 08:13:20|3794.2|3782.2|3793.4|3781.4|3795|3783|3793|3781|0
1625127210000|2021-07-01 08:13:30|3793.5|3781.5|3794|3782|3795|3783|3793.5|3781.5|0
1625127220000|2021-07-01 08:13:40|3792.9|3780.9|3791.5|3779.5|3792.9|3780.9|3791.5|3779.5|0
1625127230000|2021-07-01 08:13:50|3792|3780|3789.4|3777.4|3792|3780|3789|3777|0
1625127240000|2021-07-01 08:14:00|3789.9|3777.9|3789.4|3777.4|3792.4|3780.4|3788.4|3776|0
1625127250000|2021-07-01 08:14:10|3788.9|3776.9|3790.4|3778.4|3791.4|3779.4|3788.9|3776.9|0
1625127260000|2021-07-01 08:14:20|3791.4|3779.4|3789.4|3777.4|3791.4|3779.4|3788.8|3776.8|0
1625127270000|2021-07-01 08:14:30|3789|3777|3788.4|3776.4|3789.4|3777.4|3788.4|3776.4|0
1625127280000|2021-07-01 08:14:40|3788|3776|3787|3775|3788.5|3776.5|3787|3775|0
1625127290000|2021-07-01 08:14:50|3786.7|3774.7|3786.5|3774.5|3786.7|3774.7|3786|3774|0
1625127300000|2021-07-01 08:15:00|3785.4|3773.4|3783|3771|3785.8|3773.4|3782.4|3769.8|0
1625127310000|2021-07-01 08:15:10|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1625127320000|2021-07-01 08:15:20|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1625127330000|2021-07-01 08:15:30|3781.4|3769.4|3782.5|3770.5|3782.5|3770.5|3781.4|3769.4|0
1625127340000|2021-07-01 08:15:40|3782.2|3770.2|3782.5|3770.5|3782.5|3770.5|3782.2|3770.2|0
1625127350000|2021-07-01 08:15:50|3783|3771|3784.5|3772.5|3784.5|3772.5|3783|3771|0
1625127360000|2021-07-01 08:16:00|3784.9|3772.9|3785.5|3773.5|3785.5|3773.5|3784.9|3772.9|0
1625127380000|2021-07-01 08:16:20|3785.2|3773.2|3784.5|3772.5|3785.5|3773.5|3784.5|3772.5|0
1625127390000|2021-07-01 08:16:30|3784.9|3772.9|3785|3773|3785|3773|3784.9|3772.9|0
1625127420000|2021-07-01 08:17:00|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|0
1625127440000|2021-07-01 08:17:20|3787|3775|3787.5|3775.5|3787.5|3775.5|3787|3775|0
1625127450000|2021-07-01 08:17:30|3788.3|3776.3|3789|3777|3789|3777|3788.3|3776.3|0
1625127460000|2021-07-01 08:17:40|3788.7|3776.7|3788|3776|3788.7|3776.7|3788|3776|0
1625127470000|2021-07-01 08:17:50|3787.7|3775.7|3787.9|3775.9|3787.9|3775.9|3787.5|3775.5|0
1625127480000|2021-07-01 08:18:00|3788|3776|3787.5|3775.5|3788|3776|3787.5|3775.5|0
1625127500000|2021-07-01 08:18:20|3787|3775|3787|3775|3787|3775|3787|3775|0
1625127510000|2021-07-01 08:18:30|3787.4|3775.4|3788|3776|3788|3776|3787|3775|0
1625127530000|2021-07-01 08:18:50|3791|3779|3791.5|3779.5|3791.5|3779.5|3791|3779|0
1625127540000|2021-07-01 08:19:00|3792|3780|3793.5|3781.5|3793.5|3781.5|3792|3780|0
1625127560000|2021-07-01 08:19:20|3792|3780|3791.4|3779.4|3792|3780|3791.4|3779.4|0
1625127570000|2021-07-01 08:19:30|3791|3779|3791|3779|3791|3779|3791|3779|0
1625127590000|2021-07-01 08:19:50|3791.4|3779.4|3790.5|3778.5|3791.4|3779.4|3790.5|3778.5|0
1625127600000|2021-07-01 08:20:00|3790.2|3778.2|3790|3778|3790.2|3778.2|3790|3778|0
1625127610000|2021-07-01 08:20:10|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1625127620000|2021-07-01 08:20:20|3790|3778|3789|3777|3790|3778|3789|3777|0
1625127630000|2021-07-01 08:20:30|3788.6|3776.6|3789|3777|3789|3777|3788.6|3776.6|0
1625127640000|2021-07-01 08:20:40|3789.5|3777.5|3790|3778|3790|3778|3789.5|3777.5|0
1625127660000|2021-07-01 08:21:00|3789.6|3777.6|3789.6|3777.6|3790|3778|3789.6|3777.6|0
1625127680000|2021-07-01 08:21:20|3790.1|3778.1|3790.6|3778.6|3790.6|3778.6|3790.1|3778.1|0
1625127690000|2021-07-01 08:21:30|3791|3779|3792.6|3780.6|3792.6|3780.6|3791|3779|0
1625127700000|2021-07-01 08:21:40|3793|3781|3793.1|3781.1|3793.1|3781.1|3793|3781|0
1625127710000|2021-07-01 08:21:50|3792.6|3780.6|3792.6|3780.6|3793.1|3781.1|3792.5|3780.5|0
1625127720000|2021-07-01 08:22:00|3792.1|3780.1|3791.6|3779.6|3792.1|3780.1|3791.6|3779.6|0
1625127730000|2021-07-01 08:22:10|3795.2|3779.2|3792.1|3780.1|3795.2|3780.1|3791.6|3779.2|0
1625127740000|2021-07-01 08:22:20|3792.5|3780.5|3791.6|3779.6|3792.6|3780.6|3791.6|3779.6|0
1625127750000|2021-07-01 08:22:30|3791.8|3779.8|3792.6|3780.6|3792.6|3780.6|3791.8|3779.8|0
1625127760000|2021-07-01 08:22:40|3794|3782|3794.1|3782.1|3794.1|3782.1|3794|3782|0
1625127770000|2021-07-01 08:22:50|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|0
1625127780000|2021-07-01 08:23:00|3793.3|3781.3|3793|3781|3793.3|3781.3|3792.6|3780.6|0
1625127800000|2021-07-01 08:23:20|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1625127810000|2021-07-01 08:23:30|3793.1|3781.1|3792|3780|3793.1|3781.1|3792|3780|0
1625127840000|2021-07-01 08:24:00|3790.9|3778.9|3789.5|3777.5|3791|3779|3789.5|3777.5|0
1625127850000|2021-07-01 08:24:10|3789.1|3777.1|3791|3779|3791|3779|3789|3777|0
1625127860000|2021-07-01 08:24:20|3790.6|3778.6|3790.4|3778.4|3790.6|3778.6|3790|3778|0
1625127870000|2021-07-01 08:24:30|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1625127890000|2021-07-01 08:24:50|3790|3778|3790.5|3778.5|3790.5|3778.5|3790|3778|0
1625127900000|2021-07-01 08:25:00|3790.1|3778.1|3790.5|3778.5|3791|3779|3790|3778|0
1625127920000|2021-07-01 08:25:20|3791|3779|3793|3781|3793|3781|3791|3779|0
1625127930000|2021-07-01 08:25:30|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1625127940000|2021-07-01 08:25:40|3791.9|3779.9|3791.5|3779.5|3792|3780|3791.5|3779.5|0
1625127960000|2021-07-01 08:26:00|3792.5|3780.5|3792|3780|3792.5|3780.5|3791.5|3779.5|0
1625127990000|2021-07-01 08:26:30|3791.6|3779.6|3791|3779|3791.6|3779.6|3791|3779|0
1625128010000|2021-07-01 08:26:50|3790.6|3778.6|3790|3778|3790.6|3778.6|3790|3778|0
1625128030000|2021-07-01 08:27:10|3790.5|3778.5|3791|3779|3791|3779|3790.5|3778.5|0
1625128040000|2021-07-01 08:27:20|3791.4|3779.4|3791.5|3779.5|3791.5|3779.5|3791.4|3779.4|0
1625128050000|2021-07-01 08:27:30|3791.9|3779.9|3792.5|3780.5|3792.5|3780.5|3791.9|3779.9|0
1625128070000|2021-07-01 08:27:50|3791.6|3779.6|3791.5|3779.5|3791.6|3779.6|3791.5|3779.5|0
1625128080000|2021-07-01 08:28:00|3792|3780|3792.5|3780.5|3792.5|3780.5|3792|3780|0
1625128090000|2021-07-01 08:28:10|3792.1|3780.1|3791|3779|3792.1|3780.1|3791|3779|0
1625128100000|2021-07-01 08:28:20|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.1|3779.1|0
1625128110000|2021-07-01 08:28:30|3792|3780|3792|3780|3792|3780|3792|3780|0
1625128120000|2021-07-01 08:28:40|3791.6|3779.6|3792|3780|3792|3780|3791.5|3779.5|0
1625128140000|2021-07-01 08:29:00|3791.5|3779.5|3791.5|3779.5|3791.9|3779.9|3791.5|3779.5|0
1625128150000|2021-07-01 08:29:10|3791|3779|3790|3778|3791|3779|3790|3778|0
1625128160000|2021-07-01 08:29:20|3789.6|3777.6|3789.1|3777.1|3789.6|3777.6|3789.1|3777.1|1
1625128170000|2021-07-01 08:29:30|3788.6|3776.6|3788.1|3776.1|3789.1|3777.1|3787.6|3775.6|0
1625128180000|2021-07-01 08:29:40|3787.1|3775.1|3786.6|3774.6|3787.1|3775.1|3786.6|3774.6|0
1625128200000|2021-07-01 08:30:00|3787|3775|3787.6|3775.6|3788|3776|3786.6|3774.6|0
1625128210000|2021-07-01 08:30:10|3789|3777|3789.9|3777.9|3790.4|3778.4|3788.6|3776.6|0
1625128220000|2021-07-01 08:30:20|3790.3|3778.3|3789.3|3777.3|3790.3|3778.3|3788.3|3776.3|0
1625128230000|2021-07-01 08:30:30|3789.6|3777.6|3789.8|3777.8|3789.8|3777.8|3789.6|3777.6|0
1625128240000|2021-07-01 08:30:40|3789.4|3777.4|3789|3777|3789.8|3777.8|3789|3777|1
1625128250000|2021-07-01 08:30:50|3788.5|3776.5|3787.6|3775.6|3789|3777|3787.6|3775.6|1
1625128260000|2021-07-01 08:31:00|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|0
1625128270000|2021-07-01 08:31:10|3787.5|3775.5|3787.6|3775.6|3787.6|3775.6|3787.5|3775.5|0
1625128280000|2021-07-01 08:31:20|3788.6|3776.6|3789|3777|3789|3777|3788.6|3776.6|0
1625128290000|2021-07-01 08:31:30|3789.7|3777.7|3791.4|3779.4|3791.6|3779.6|3789.3|3777.3|0
1625128300000|2021-07-01 08:31:40|3790.9|3778.9|3791.1|3779.1|3791.1|3779.1|3790.6|3778.6|0
1625128310000|2021-07-01 08:31:50|3790.8|3778.8|3790.6|3778.6|3790.8|3778.8|3790.6|3778.6|0
1625128340000|2021-07-01 08:32:20|3791.4|3779.4|3791.5|3779.5|3792.6|3780.6|3791.4|3779.4|0
1625128350000|2021-07-01 08:32:30|3791.9|3779.9|3791.8|3779.8|3792.5|3780.5|3791.8|3779.8|2
1625128360000|2021-07-01 08:32:40|3792|3780|3791|3779|3792|3780|3791|3779|0
1625128370000|2021-07-01 08:32:50|3790.6|3778.6|3790.5|3778.5|3790.6|3778.6|3790.5|3778.5|1
1625128380000|2021-07-01 08:33:00|3790|3778|3790|3778|3790|3778|3790|3778|0
1625128420000|2021-07-01 08:33:40|3789.6|3777.6|3790.5|3778.5|3790.5|3778.5|3789.5|3777.5|0
1625128430000|2021-07-01 08:33:50|3790|3778|3789.5|3777.5|3790|3778|3789.5|3777.5|0
1625128450000|2021-07-01 08:34:10|3789.9|3777.9|3789.5|3777.5|3790.4|3778.4|3789.5|3777.5|2
1625128460000|2021-07-01 08:34:20|3790|3778|3792|3780|3792|3780|3790|3778|0
1625128470000|2021-07-01 08:34:30|3792.4|3780.4|3792.5|3780.5|3792.5|3780.5|3792.4|3780.4|0
1625128480000|2021-07-01 08:34:40|3791.8|3779.8|3792|3780|3792.5|3780.5|3791.8|3779.8|0
1625128490000|2021-07-01 08:34:50|3792.4|3780.4|3792.5|3780.5|3792.5|3780.5|3792.4|3780.4|0
1625128500000|2021-07-01 08:35:00|3792.9|3780.9|3795.6|3783.6|3795.9|3783.9|3792.9|3780.9|1
1625128510000|2021-07-01 08:35:10|3796.1|3784.1|3798.9|3786.9|3798.9|3786.9|3796.1|3784.1|14
1625128520000|2021-07-01 08:35:20|3798.5|3786.5|3799.6|3787.6|3799.9|3787.9|3798.5|3786.5|0
1625128530000|2021-07-01 08:35:30|3799.9|3787.9|3801.9|3789.9|3801.9|3789.9|3799.9|3787.9|5
1625128540000|2021-07-01 08:35:40|3802|3790|3801.6|3789.6|3802|3790|3801.3|3789.3|24
1625128550000|2021-07-01 08:35:50|3801|3789|3801.6|3789.6|3802.1|3790.1|3800.9|3788.9|1
1625128560000|2021-07-01 08:36:00|3801.5|3789.5|3801.5|3789.5|3802.1|3790.1|3801.2|3789.2|0
1625128570000|2021-07-01 08:36:10|3801.4|3789.4|3801.8|3789.8|3802|3790|3801.4|3789.4|1
1625128580000|2021-07-01 08:36:20|3801.3|3789.3|3801.3|3789.3|3801.3|3789.3|3801.1|3789.1|0
1625128590000|2021-07-01 08:36:30|3802.3|3790.3|3803.4|3791.4|3803.6|3791.6|3802.3|3790.3|4
1625128600000|2021-07-01 08:36:40|3803.8|3791.8|3803.3|3791.3|3803.9|3791.9|3803.3|3791.3|0
1625128610000|2021-07-01 08:36:50|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.3|3791.3|0
1625128620000|2021-07-01 08:37:00|3803.5|3791.5|3802.6|3790.6|3803.5|3791.5|3802.1|3790.1|0
1625128630000|2021-07-01 08:37:10|3803|3791|3803.6|3791.6|3803.6|3791.6|3803|3791|0
1625128640000|2021-07-01 08:37:20|3804|3792|3803|3791|3804.1|3792.1|3803|3791|0
1625128650000|2021-07-01 08:37:30|3802.9|3790.9|3803|3791|3803|3791|3802.2|3790.2|0
1625128670000|2021-07-01 08:37:50|3803.5|3791.5|3802.9|3790.9|3803.5|3791.5|3802.9|3790.9|0
1625128680000|2021-07-01 08:38:00|3802.7|3790.7|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|1
1625128690000|2021-07-01 08:38:10|3802.7|3790.7|3803.5|3791.5|3803.5|3791.5|3802.4|3790.4|0
1625128710000|2021-07-01 08:38:30|3803.4|3791.4|3802.6|3790.6|3803.4|3791.4|3802.6|3790.6|0
1625128720000|2021-07-01 08:38:40|3802|3790|3802.5|3790.5|3802.5|3790.5|3802|3790|0
1625128740000|2021-07-01 08:39:00|3802.6|3790.6|3800.6|3788.6|3803.1|3791.1|3800.6|3788.6|3
1625128750000|2021-07-01 08:39:10|3798.9|3786.9|3798.8|3786.8|3798.9|3786.9|3798.6|3786.6|14
1625128760000|2021-07-01 08:39:20|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.3|3786.3|1
1625128780000|2021-07-01 08:39:40|3798.3|3786.3|3800.3|3788.3|3800.6|3788.6|3798.3|3786.3|1
1625128790000|2021-07-01 08:39:50|3801.4|3789.4|3802.2|3790.2|3802.2|3790.2|3800.5|3788.5|1
1625128800000|2021-07-01 08:40:00|3800.7|3788.7|3798.9|3786.9|3800.7|3788.7|3798.9|3786.9|0
1625128810000|2021-07-01 08:40:10|3799.4|3787.4|3799.9|3787.9|3799.9|3787.9|3798.9|3786.9|0
1625128820000|2021-07-01 08:40:20|3799.4|3787.4|3797.9|3785.9|3799.9|3787.9|3797.9|3785.9|0
1625128830000|2021-07-01 08:40:30|3798.5|3786.5|3800.4|3788.4|3800.9|3788.9|3798.5|3786.5|0
1625128840000|2021-07-01 08:40:40|3800|3788|3797.9|3785.9|3800|3788|3797.9|3785.9|0
1625128850000|2021-07-01 08:40:50|3798.2|3786.2|3797.9|3785.9|3798.2|3786.2|3797.9|3785.9|0
1625128870000|2021-07-01 08:41:10|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|0
1625128880000|2021-07-01 08:41:20|3800|3788|3800.4|3788.4|3800.4|3788.4|3800|3788|0
1625128890000|2021-07-01 08:41:30|3800.5|3788.5|3800.4|3788.4|3800.9|3788.9|3800.4|3788.4|0
1625128900000|2021-07-01 08:41:40|3801.5|3789.5|3800.4|3788.4|3801.9|3789.9|3800.4|3788.4|0
1625128910000|2021-07-01 08:41:50|3800|3788|3799.4|3787.4|3800|3788|3799.4|3787.4|0
1625128920000|2021-07-01 08:42:00|3799|3787|3798.9|3786.9|3799|3787|3798.9|3786.9|0
1625128930000|2021-07-01 08:42:10|3798.5|3786.5|3798.4|3786.4|3798.5|3786.5|3798.4|3786.4|0
1625128940000|2021-07-01 08:42:20|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1625128950000|2021-07-01 08:42:30|3797.4|3785.4|3795.9|3783.9|3797.4|3785.4|3795.7|3783.7|0
1625128960000|2021-07-01 08:42:40|3795.7|3783.7|3794.4|3782.4|3795.7|3783.7|3794.4|3782.4|0
1625128970000|2021-07-01 08:42:50|3793.9|3781.9|3794.9|3782.9|3797.5|3782.9|3793.9|3781.4|0
1625128980000|2021-07-01 08:43:00|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|0
1625128990000|2021-07-01 08:43:10|3794.7|3782.7|3794.9|3782.9|3794.9|3782.9|3794.7|3782.7|0
1625129000000|2021-07-01 08:43:20|3794.2|3782.2|3793.2|3781.2|3794.2|3782.2|3793.2|3781.2|0
1625129010000|2021-07-01 08:43:30|3793.4|3781.4|3794.4|3782.4|3794.4|3782.4|3793.4|3781.4|0
1625129020000|2021-07-01 08:43:40|3793.9|3781.9|3796.9|3784.9|3796.9|3784.9|3793.9|3781.9|0
1625129030000|2021-07-01 08:43:50|3797.5|3785.5|3798|3786|3798|3786|3797.5|3785.5|0
1625129040000|2021-07-01 08:44:00|3798.9|3786.9|3798.7|3786.7|3798.9|3786.9|3798.7|3786.7|0
1625129050000|2021-07-01 08:44:10|3798.4|3786.4|3798.2|3786.2|3798.9|3786.9|3798.2|3786.2|0
1625129070000|2021-07-01 08:44:30|3797.9|3785.9|3794.7|3782.7|3797.9|3785.9|3794.5|3782.5|1
1625129080000|2021-07-01 08:44:40|3794|3782|3793.4|3781.4|3794|3782|3793.4|3781.4|0
1625129090000|2021-07-01 08:44:50|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|0
1625129120000|2021-07-01 08:45:20|3793.4|3781.4|3794.4|3782.4|3794.4|3782.4|3793.4|3781.4|0
1625129130000|2021-07-01 08:45:30|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1625129140000|2021-07-01 08:45:40|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1625129150000|2021-07-01 08:45:50|3794.5|3782.5|3794.6|3782.6|3794.6|3782.6|3794.5|3782.5|0
1625129160000|2021-07-01 08:46:00|3794.2|3782.2|3793.4|3781.4|3794.2|3782.2|3793.4|3781.4|0
1625129170000|2021-07-01 08:46:10|3794.4|3782.4|3793.4|3781.4|3794.4|3782.4|3793.4|3781.4|0
1625129180000|2021-07-01 08:46:20|3794.1|3782.1|3794|3782|3794.4|3782.4|3793.9|3781.9|0
1625129190000|2021-07-01 08:46:30|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1625129200000|2021-07-01 08:46:40|3793.5|3781.5|3793.4|3781.4|3793.5|3781.5|3793.4|3781.4|0
1625129210000|2021-07-01 08:46:50|3792.2|3780.2|3793.2|3781.2|3793.2|3781.2|3792.2|3780.2|0
1625129220000|2021-07-01 08:47:00|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|0
1625129230000|2021-07-01 08:47:10|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|0
1625129240000|2021-07-01 08:47:20|3792.4|3780.4|3791.6|3779.6|3792.4|3780.4|3791.6|3779.6|1
1625129250000|2021-07-01 08:47:30|3791.5|3779.5|3791|3779|3791.5|3779.5|3791|3779|0
1625129260000|2021-07-01 08:47:40|3791.7|3779.7|3790.2|3778.2|3791.9|3779.9|3790.2|3778.2|1
1625129270000|2021-07-01 08:47:50|3790.3|3778.3|3791.2|3779.2|3791.7|3779.7|3790.3|3778.3|0
1625129280000|2021-07-01 08:48:00|3791.9|3779.9|3791.2|3779.2|3791.9|3779.9|3791.2|3779.2|0
1625129300000|2021-07-01 08:48:20|3791.7|3779.7|3791.2|3779.2|3791.7|3779.7|3791.2|3779.2|0
1625129310000|2021-07-01 08:48:30|3791.8|3779.8|3792.2|3780.2|3792.2|3780.2|3791.8|3779.8|0
1625129320000|2021-07-01 08:48:40|3792.7|3780.7|3794.7|3782.7|3794.9|3782.9|3792.7|3780.7|0
1625129330000|2021-07-01 08:48:50|3794.4|3782.4|3794.9|3782.9|3794.9|3782.9|3794.4|3782.4|0
1625129340000|2021-07-01 08:49:00|3794.5|3782.5|3795.4|3783.4|3795.9|3783.9|3794.5|3782.5|0
1625129350000|2021-07-01 08:49:10|3795.7|3783.7|3795.4|3783.4|3796.4|3784.4|3795.4|3783.4|0
1625129390000|2021-07-01 08:49:50|3794.4|3782.4|3793.2|3781.2|3794.4|3782.4|3793.2|3781.2|0
1625129400000|2021-07-01 08:50:00|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1625129410000|2021-07-01 08:50:10|3793.2|3781.2|3793.2|3781.2|3793.2|3781.2|3793.2|3781.2|0
1625129420000|2021-07-01 08:50:20|3792.6|3780.6|3788.2|3776.2|3792.6|3780.6|3788.2|3776.2|3
1625129430000|2021-07-01 08:50:30|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788|3776|3
1625129440000|2021-07-01 08:50:40|3788.8|3776.8|3788.1|3776.1|3789|3777|3788.1|3776.1|0
1625129450000|2021-07-01 08:50:50|3788|3776|3788.7|3776.7|3788.8|3776.8|3788|3776|0
1625129460000|2021-07-01 08:51:00|3788.6|3776.6|3788.8|3776.8|3788.8|3776.8|3788.6|3776.6|0
1625129470000|2021-07-01 08:51:10|3789.1|3777.1|3790.3|3778.3|3790.3|3778.3|3789.1|3777.1|0
1625129480000|2021-07-01 08:51:20|3789.6|3777.6|3789.5|3777.5|3790.5|3778.5|3789.5|3777.5|0
1625129490000|2021-07-01 08:51:30|3789.8|3777.8|3790.5|3778.5|3790.5|3778.5|3789.8|3777.8|0
1625129500000|2021-07-01 08:51:40|3790|3778|3790.3|3778.3|3790.3|3778.3|3789.8|3777.8|0
1625129510000|2021-07-01 08:51:50|3790|3778|3790.3|3778.3|3790.3|3778.3|3790|3778|0
1625129520000|2021-07-01 08:52:00|3790.5|3778.5|3790.7|3778.7|3790.7|3778.7|3790|3778|0
1625129530000|2021-07-01 08:52:10|3790.6|3778.6|3790.7|3778.7|3790.7|3778.7|3790.5|3778.5|0
1625129540000|2021-07-01 08:52:20|3790.6|3778.6|3790|3778|3790.6|3778.6|3790|3778|0
1625129550000|2021-07-01 08:52:30|3789.8|3777.8|3788.7|3776.7|3790.3|3778.3|3788.7|3776.7|0
1625129560000|2021-07-01 08:52:40|3789|3777|3788.7|3776.7|3789|3777|3788.7|3776.7|0
1625129570000|2021-07-01 08:52:50|3788.8|3776.8|3788.6|3776.6|3788.8|3776.8|3788.6|3776.6|0
1625129580000|2021-07-01 08:53:00|3788.7|3776.7|3787.5|3775.5|3788.7|3776.7|3787.5|3775.5|0
1625129590000|2021-07-01 08:53:10|3787.3|3775.3|3786|3774|3787.3|3775.3|3785.5|3771.1|1
1625129600000|2021-07-01 08:53:20|3785.5|3773.5|3784|3772|3785.5|3773.5|3784|3772|0
1625129610000|2021-07-01 08:53:30|3784.5|3772.5|3784.5|3772.5|3785|3773|3784|3772|0
1625129620000|2021-07-01 08:53:40|3784|3772|3785.8|3773.8|3785.8|3773.8|3784|3772|0
1625129630000|2021-07-01 08:53:50|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1625129640000|2021-07-01 08:54:00|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|0
1625129650000|2021-07-01 08:54:10|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3786.8|3774.8|0
1625129670000|2021-07-01 08:54:30|3786.8|3774.8|3787.8|3775.8|3787.8|3775.8|3786.8|3774.8|0
1625129700000|2021-07-01 08:55:00|3788.2|3776.2|3789|3777|3789|3777|3787.8|3775.8|0
1625129710000|2021-07-01 08:55:10|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1625129730000|2021-07-01 08:55:30|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|0
1625129750000|2021-07-01 08:55:50|3790|3778|3790.3|3778.3|3790.7|3778.7|3790|3778|0
1625129760000|2021-07-01 08:56:00|3790.7|3778.7|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1625129770000|2021-07-01 08:56:10|3790.7|3778.7|3791.3|3779.3|3791.3|3779.3|3790.7|3778.7|0
1625129780000|2021-07-01 08:56:20|3790.8|3778.8|3791.8|3779.8|3791.8|3779.8|3790.8|3778.8|0
1625129790000|2021-07-01 08:56:30|3792.2|3780.2|3792.3|3780.3|3792.7|3780.7|3792.2|3780.2|0
1625129800000|2021-07-01 08:56:40|3792.7|3780.7|3793.3|3781.3|3793.3|3781.3|3792.5|3780.5|0
1625129810000|2021-07-01 08:56:50|3793.7|3781.7|3793.3|3781.3|3793.8|3781.8|3793.3|3781.3|0
1625129820000|2021-07-01 08:57:00|3793|3781|3792|3780|3793|3781|3792|3780|0
1625129830000|2021-07-01 08:57:10|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1625129840000|2021-07-01 08:57:20|3791.5|3779.5|3791.3|3779.3|3791.5|3779.5|3791.3|3779.3|0
1625129850000|2021-07-01 08:57:30|3790.8|3778.8|3791.3|3779.3|3791.3|3779.3|3790.8|3778.8|0
1625129860000|2021-07-01 08:57:40|3792.1|3780.1|3792.3|3780.3|3792.3|3780.3|3792.1|3780.1|0
1625129880000|2021-07-01 08:58:00|3791.3|3779.3|3792.3|3780.3|3792.3|3780.3|3791.3|3779.3|0
1625129920000|2021-07-01 08:58:40|3795.8|3779.8|3795.8|3779.8|3795.8|3779.8|3795.8|3779.8|0
1625129930000|2021-07-01 08:58:50|3794.3|3782.3|3794.8|3782.8|3795.1|3783.1|3794.2|3782.2|0
1625129940000|2021-07-01 08:59:00|3795.3|3783.3|3795.3|3783.3|3797.7|3783.3|3795.3|3781.7|0
1625129950000|2021-07-01 08:59:10|3796.1|3784.1|3796.3|3784.3|3796.3|3784.3|3795.8|3783.8|0
1625129970000|2021-07-01 08:59:30|3796|3784|3795.8|3783.8|3796|3784|3795.8|3783.8|0
1625129990000|2021-07-01 08:59:50|3795|3783|3797.8|3785.8|3797.8|3785.8|3794.8|3781.6|0
1625130000000|2021-07-01 09:00:00|3798.2|3786.2|3797.8|3785.8|3798.2|3786.2|3797.8|3785.8|0
1625130020000|2021-07-01 09:00:20|3798.2|3786.2|3797.8|3785.8|3798.2|3786.2|3797.8|3785.8|0
1625130030000|2021-07-01 09:00:30|3797.5|3785.5|3797.8|3785.8|3797.8|3785.8|3797.3|3785.3|0
1625130040000|2021-07-01 09:00:40|3798.7|3786.7|3796.6|3784.6|3798.7|3786.7|3796.6|3784.6|0
1625130110000|2021-07-01 09:01:50|3797.3|3785.3|3796.6|3784.6|3797.3|3785.3|3796.6|3784.6|0
1625130120000|2021-07-01 09:02:00|3796.7|3784.7|3797.9|3785.9|3797.9|3785.9|3796.7|3784.7|0
1625130130000|2021-07-01 09:02:10|3797.2|3785.2|3797.2|3785.2|3797.9|3785.9|3797.1|3785.1|0
1625130140000|2021-07-01 09:02:20|3797.1|3785.1|3797.9|3785.9|3797.9|3785.9|3797.1|3785.1|0
1625130150000|2021-07-01 09:02:30|3797.1|3785.1|3798.4|3786.4|3798.9|3786.9|3797.1|3785.1|2
1625130160000|2021-07-01 09:02:40|3799.2|3787.2|3797.3|3785.3|3799.8|3787.2|3797.3|3783.8|1
1625130170000|2021-07-01 09:02:50|3798.7|3782.7|3794.2|3782.2|3798.7|3783.6|3794.2|3782.2|0
1625130180000|2021-07-01 09:03:00|3795.4|3779.4|3795.3|3779.3|3795.4|3779.4|3795.3|3779.3|0
1625130190000|2021-07-01 09:03:10|3795.7|3779.7|3794.2|3782.2|3795.7|3782.2|3794.2|3779.7|0
1625130200000|2021-07-01 09:03:20|3797.2|3781.2|3797.2|3781.2|3797.2|3781.2|3797.2|3781.2|0
1625130210000|2021-07-01 09:03:30|3797.7|3781.7|3797.7|3781.7|3797.7|3781.7|3797.7|3781.7|0
1625130240000|2021-07-01 09:04:00|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1625130250000|2021-07-01 09:04:10|3796.7|3780.7|3796.7|3780.7|3796.7|3780.7|3796.7|3780.7|0
1625130270000|2021-07-01 09:04:30|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1625130280000|2021-07-01 09:04:40|3796.8|3780.8|3795.2|3783.2|3796.8|3783.2|3795.1|3780.8|0
1625130290000|2021-07-01 09:04:50|3796.7|3780.7|3796.7|3780.7|3796.7|3780.7|3796.7|3780.7|0
1625130300000|2021-07-01 09:05:00|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1625130330000|2021-07-01 09:05:30|3796.6|3780.6|3797.7|3781.7|3797.8|3783.1|3795.1|3780.6|0
1625130340000|2021-07-01 09:05:40|3798.3|3782.3|3798.1|3786.1|3798.3|3786.1|3797.1|3782.3|0
1625130350000|2021-07-01 09:05:50|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1625130360000|2021-07-01 09:06:00|3798.1|3786.1|3797.9|3785.9|3798.1|3786.1|3797.9|3785.9|0
1625130370000|2021-07-01 09:06:10|3799.4|3783.4|3799.4|3783.4|3799.4|3783.4|3799.4|3783.4|0
1625130380000|2021-07-01 09:06:20|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1625130390000|2021-07-01 09:06:30|3797.9|3785.9|3798.1|3786.1|3798.1|3786.1|3797.9|3785.9|0
1625130400000|2021-07-01 09:06:40|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1625130410000|2021-07-01 09:06:50|3797.9|3785.9|3802.2|3790.2|3802.2|3790.2|3797.9|3785.9|0
1625130420000|2021-07-01 09:07:00|3802.1|3790.1|3802.1|3790.1|3802.4|3790.4|3801.9|3789.9|2
1625130430000|2021-07-01 09:07:10|3801.8|3789.8|3801.4|3789.4|3801.8|3789.8|3801.4|3789.4|0
1625130440000|2021-07-01 09:07:20|3801.3|3789.3|3799.9|3787.9|3801.3|3789.3|3799.9|3787.9|0
1625130450000|2021-07-01 09:07:30|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|0
1625130470000|2021-07-01 09:07:50|3799.8|3787.8|3798.9|3786.9|3799.8|3787.8|3798.9|3786.9|0
1625130480000|2021-07-01 09:08:00|3797.9|3785.9|3798.4|3786.4|3799.6|3786.4|3797.9|3783.6|0
1625130490000|2021-07-01 09:08:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1625130500000|2021-07-01 09:08:20|3798.9|3786.9|3798.6|3786.6|3798.9|3786.9|3798.6|3786.6|0
1625130520000|2021-07-01 09:08:40|3799.3|3787.3|3799.6|3787.6|3799.6|3787.6|3799.3|3787.3|0
1625130530000|2021-07-01 09:08:50|3799.2|3787.2|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|0
1625130540000|2021-07-01 09:09:00|3799.1|3787.1|3797.6|3785.6|3799.3|3787.3|3797.6|3785.6|0
1625130550000|2021-07-01 09:09:10|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.8|3785.8|0
1625130570000|2021-07-01 09:09:30|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1625130580000|2021-07-01 09:09:40|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|0
1625130590000|2021-07-01 09:09:50|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1625130610000|2021-07-01 09:10:10|3796.8|3784.8|3796.4|3784.4|3796.8|3784.8|3796.4|3784.4|0
1625130620000|2021-07-01 09:10:20|3796|3784|3795.5|3783.5|3796|3784|3795.5|3783.5|0
1625130630000|2021-07-01 09:10:30|3795|3783|3796.4|3784.4|3796.4|3784.4|3795|3783|0
1625130640000|2021-07-01 09:10:40|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1625130680000|2021-07-01 09:11:20|3796.9|3784.9|3798.5|3786.5|3798.5|3786.5|3796.9|3784.9|0
1625130700000|2021-07-01 09:11:40|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1625130720000|2021-07-01 09:12:00|3797.4|3785.4|3796.4|3784.4|3797.4|3785.4|3795.8|3783.8|0
1625130730000|2021-07-01 09:12:10|3796|3784|3796.5|3784.5|3796.9|3784.9|3795.8|3783.8|0
1625130740000|2021-07-01 09:12:20|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3795.9|3783.9|0
1625130750000|2021-07-01 09:12:30|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|0
1625130760000|2021-07-01 09:12:40|3795.5|3783.5|3794.5|3782.5|3795.5|3783.5|3794.5|3782.5|0
1625130770000|2021-07-01 09:12:50|3794|3782|3792.9|3780.9|3794|3782|3791.8|3779.8|0
1625130780000|2021-07-01 09:13:00|3793.3|3781.3|3792.9|3780.9|3793.4|3781.4|3792.9|3780.9|0
1625130790000|2021-07-01 09:13:10|3792.8|3780.8|3792.8|3780.8|3792.8|3780.8|3792.4|3780.4|0
1625130800000|2021-07-01 09:13:20|3792.3|3780.3|3795|3783|3795|3783|3792.3|3780.3|0
1625130830000|2021-07-01 09:13:50|3794.9|3782.9|3796|3784|3796|3784|3794.9|3782.9|0
1625130840000|2021-07-01 09:14:00|3796.4|3784.4|3796.2|3784.2|3796.4|3784.4|3796.2|3784.2|0
1625130850000|2021-07-01 09:14:10|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1625130860000|2021-07-01 09:14:20|3797.5|3785.5|3798.2|3786.2|3798.2|3786.2|3797.5|3785.5|0
1625130870000|2021-07-01 09:14:30|3798.3|3786.3|3798.7|3786.7|3798.7|3786.7|3798.3|3786.3|1
1625130880000|2021-07-01 09:14:40|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1625130890000|2021-07-01 09:14:50|3798.7|3786.7|3797.5|3785.5|3798.7|3786.7|3797.5|3785.5|0
1625130900000|2021-07-01 09:15:00|3797.9|3785.9|3796.5|3784.5|3797.9|3785.9|3796.5|3784.5|0
1625130910000|2021-07-01 09:15:10|3796.9|3784.9|3796.4|3784.4|3796.9|3784.9|3796.4|3784.4|0
1625130920000|2021-07-01 09:15:20|3796.9|3784.9|3798.8|3786.8|3798.8|3786.8|3796.9|3784.9|0
1625130940000|2021-07-01 09:15:40|3797.8|3785.8|3797.7|3785.7|3797.8|3785.8|3797.7|3785.7|0
1625130960000|2021-07-01 09:16:00|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1625130970000|2021-07-01 09:16:10|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|0
1625130980000|2021-07-01 09:16:20|3798.8|3786.8|3798.5|3786.5|3798.8|3786.8|3798|3786|7
1625130990000|2021-07-01 09:16:30|3796.5|3784.5|3796.9|3784.9|3796.9|3784.9|3796.5|3784.5|0
1625131010000|2021-07-01 09:16:50|3796.7|3784.7|3798.2|3786.2|3798.2|3786.2|3796.7|3784.7|0
1625131020000|2021-07-01 09:17:00|3798|3786|3798|3786|3798|3786|3798|3786|0
1625131030000|2021-07-01 09:17:10|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1625131060000|2021-07-01 09:17:40|3798|3786|3798|3786|3798|3786|3798|3786|0
1625131070000|2021-07-01 09:17:50|3798.3|3786.3|3797.9|3785.9|3798.3|3786.3|3797.9|3785.9|0
1625131080000|2021-07-01 09:18:00|3797.5|3785.5|3796.9|3784.9|3797.5|3785.5|3796.9|3784.9|0
1625131140000|2021-07-01 09:19:00|3797.3|3785.3|3798.5|3786.5|3798.5|3786.5|3797.3|3785.3|0
1625131160000|2021-07-01 09:19:20|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|0
1625131170000|2021-07-01 09:19:30|3798|3786|3797.9|3785.9|3798|3786|3797.9|3785.9|0
1625131190000|2021-07-01 09:19:50|3797.5|3785.5|3795.9|3783.9|3797.5|3785.5|3795.9|3783.9|0
1625131200000|2021-07-01 09:20:00|3795.5|3783.5|3793.4|3781.4|3795.5|3783.5|3793.4|3781.4|0
1625131210000|2021-07-01 09:20:10|3795.4|3783.4|3794.9|3782.9|3795.4|3783.4|3794.9|3782.9|0
1625131220000|2021-07-01 09:20:20|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|0
1625131230000|2021-07-01 09:20:30|3795|3783|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1625131260000|2021-07-01 09:21:00|3795|3783|3795|3783|3795|3783|3795|3783|0
1625131270000|2021-07-01 09:21:10|3794.9|3782.9|3794.4|3782.4|3794.9|3782.9|3794.4|3782.4|0
1625131280000|2021-07-01 09:21:20|3794.8|3782.8|3795|3783|3795.4|3783.4|3794.8|3782.8|0
1625131290000|2021-07-01 09:21:30|3794.9|3782.9|3795.3|3783.3|3795.3|3783.3|3794.9|3782.9|0
1625131300000|2021-07-01 09:21:40|3795.4|3783.4|3794.9|3782.9|3795.4|3783.4|3794.9|3782.9|0
1625131310000|2021-07-01 09:21:50|3795.3|3783.3|3795.4|3783.4|3795.4|3783.4|3795.3|3783.3|0
1625131320000|2021-07-01 09:22:00|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1625131330000|2021-07-01 09:22:10|3794.5|3782.5|3793.4|3781.4|3794.5|3782.5|3793.4|3781.4|0
1625131340000|2021-07-01 09:22:20|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1625131350000|2021-07-01 09:22:30|3793.9|3781.9|3794.4|3782.4|3794.4|3782.4|3793.9|3781.9|0
1625131360000|2021-07-01 09:22:40|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1625131370000|2021-07-01 09:22:50|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1625131380000|2021-07-01 09:23:00|3795.3|3783.3|3795.9|3783.9|3795.9|3783.9|3795.3|3783.3|0
1625131400000|2021-07-01 09:23:20|3795.5|3783.5|3795.9|3783.9|3795.9|3783.9|3794.9|3782.9|0
1625131420000|2021-07-01 09:23:40|3796.3|3784.3|3799|3787|3799|3787|3796.3|3784.3|0
1625131430000|2021-07-01 09:23:50|3799.2|3787.2|3799.7|3787.7|3799.7|3787.7|3799.2|3787.2|0
1625131440000|2021-07-01 09:24:00|3799.2|3787.2|3799|3787|3799.2|3787.2|3798.7|3786.7|0
1625131450000|2021-07-01 09:24:10|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1625131460000|2021-07-01 09:24:20|3798.4|3786.4|3798|3786|3798.4|3786.4|3798|3786|0
1625131470000|2021-07-01 09:24:30|3797.9|3785.9|3799.3|3787.3|3799.3|3787.3|3797.9|3785.9|0
1625131480000|2021-07-01 09:24:40|3799|3787|3799|3787|3799|3787|3799|3787|0
1625131490000|2021-07-01 09:24:50|3799.2|3787.2|3799.7|3787.7|3799.7|3787.7|3799.2|3787.2|0
1625131500000|2021-07-01 09:25:00|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|0
1625131510000|2021-07-01 09:25:10|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1625131530000|2021-07-01 09:25:30|3798.8|3786.8|3798.5|3786.5|3798.8|3786.8|3798.5|3786.5|0
1625131550000|2021-07-01 09:25:50|3799|3787|3798.6|3786.6|3799.1|3787.1|3798.6|3786.6|0
1625131560000|2021-07-01 09:26:00|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1625131570000|2021-07-01 09:26:10|3798.9|3786.9|3798.5|3786.5|3798.9|3786.9|3798.5|3786.5|0
1625131580000|2021-07-01 09:26:20|3799.3|3787.3|3799.1|3787.1|3799.3|3787.3|3798.6|3786.6|0
1625131590000|2021-07-01 09:26:30|3798.8|3786.8|3799.1|3787.1|3799.1|3787.1|3798.5|3786.5|0
1625131600000|2021-07-01 09:26:40|3799|3787|3799|3787|3799|3787|3799|3787|0
1625131610000|2021-07-01 09:26:50|3798.6|3786.6|3798.5|3786.5|3798.6|3786.6|3798.5|3786.5|0
1625131620000|2021-07-01 09:27:00|3797.8|3785.8|3796.4|3784.4|3797.8|3785.8|3796.4|3784.4|0
1625131630000|2021-07-01 09:27:10|3796|3784|3795.4|3783.4|3796|3784|3794.8|3782.8|0
1625131640000|2021-07-01 09:27:20|3794.9|3782.9|3795.8|3783.8|3795.8|3783.8|3794|3782|0
1625131650000|2021-07-01 09:27:30|3795.3|3783.3|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1625131660000|2021-07-01 09:27:40|3795|3783|3794.9|3782.9|3795.8|3783.8|3794.8|3782.8|0
1625131670000|2021-07-01 09:27:50|3794.8|3782.8|3794.9|3782.9|3794.9|3782.9|3794.8|3782.8|0
1625131680000|2021-07-01 09:28:00|3795.4|3783.4|3795.3|3783.3|3795.4|3783.4|3794.9|3782.9|0
1625131690000|2021-07-01 09:28:10|3795.6|3783.6|3794.9|3782.9|3795.6|3783.6|3794.9|3782.9|1
1625131730000|2021-07-01 09:28:50|3791.9|3779.9|3790.5|3778.5|3791.9|3779.9|3790.4|3778.4|1
1625131740000|2021-07-01 09:29:00|3789.3|3777.3|3787.6|3775.6|3789.4|3777.4|3787.6|3775.6|0
1625131750000|2021-07-01 09:29:10|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3787.1|3775.1|3
1625131760000|2021-07-01 09:29:20|3787.8|3775.8|3788.3|3776.3|3788.3|3776.3|3787.8|3775.8|1
1625131770000|2021-07-01 09:29:30|3787.8|3775.8|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1625131780000|2021-07-01 09:29:40|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1625131790000|2021-07-01 09:29:50|3788.1|3776.1|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|0
1625131800000|2021-07-01 09:30:00|3787.6|3775.6|3789.4|3777.4|3789.4|3777.4|3787.6|3775.6|0
1625131810000|2021-07-01 09:30:10|3789|3777|3789.4|3777.4|3789.4|3777.4|3788.5|3776.5|0
1625131820000|2021-07-01 09:30:20|3789.8|3777.8|3788.8|3776.8|3789.8|3777.8|3788.8|3776.8|0
1625131830000|2021-07-01 09:30:30|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1625131840000|2021-07-01 09:30:40|3789|3777|3789.8|3777.8|3789.8|3777.8|3788.5|3776.5|0
1625131850000|2021-07-01 09:30:50|3790.1|3778.1|3790.3|3778.3|3790.3|3778.3|3789.6|3777.6|0
1625131860000|2021-07-01 09:31:00|3791|3779|3792|3780|3792.5|3780.5|3791|3779|2
1625131870000|2021-07-01 09:31:10|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1625131880000|2021-07-01 09:31:20|3790|3778|3791.4|3779.4|3791.4|3779.4|3790|3778|0
1625131890000|2021-07-01 09:31:30|3791.5|3779.5|3791.9|3779.9|3791.9|3779.9|3791.5|3779.5|0
1625131900000|2021-07-01 09:31:40|3791.6|3779.6|3790.5|3778.5|3791.6|3779.6|3790.5|3778.5|0
1625131910000|2021-07-01 09:31:50|3791|3779|3790.5|3778.5|3791|3779|3790.3|3778.3|0
1625131920000|2021-07-01 09:32:00|3790.1|3778.1|3790.5|3778.5|3790.9|3778.9|3789.5|3777.5|0
1625131930000|2021-07-01 09:32:10|3790.1|3778.1|3790.6|3778.6|3791|3779|3790.1|3778.1|0
1625131940000|2021-07-01 09:32:20|3790.3|3778.3|3792.5|3780.5|3792.5|3780.5|3790.3|3778.3|0
1625131950000|2021-07-01 09:32:30|3793|3781|3793.5|3781.5|3793.6|3781.6|3793|3781|0
1625131960000|2021-07-01 09:32:40|3793.1|3781.1|3793.5|3781.5|3793.5|3781.5|3793|3781|0
1625131970000|2021-07-01 09:32:50|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.4|3781.4|0
1625131980000|2021-07-01 09:33:00|3793.4|3781.4|3793.8|3781.8|3795.5|3781.8|3792.4|3779.4|0
1625131990000|2021-07-01 09:33:10|3793.9|3781.9|3792.9|3780.9|3793.9|3781.9|3792.9|3780.9|0
1625132010000|2021-07-01 09:33:30|3792.5|3780.5|3792.9|3780.9|3792.9|3780.9|3792.5|3780.5|0
1625132020000|2021-07-01 09:33:40|3793.4|3781.4|3791.6|3779.6|3793.4|3781.4|3791.6|3779.6|0
1625132030000|2021-07-01 09:33:50|3792|3780|3790.6|3778.6|3792|3780|3790.6|3778.6|0
1625132040000|2021-07-01 09:34:00|3790.5|3778.5|3788.9|3776.9|3790.5|3778.5|3788.9|3776.9|0
1625132050000|2021-07-01 09:34:10|3788.1|3776.1|3788.2|3776.2|3788.7|3776.7|3788.1|3776.1|0
1625132060000|2021-07-01 09:34:20|3788.7|3776.7|3789.3|3777.3|3789.3|3777.3|3788.7|3776.7|0
1625132070000|2021-07-01 09:34:30|3789|3777|3788.4|3776.4|3789|3777|3788.4|3776.4|0
1625132080000|2021-07-01 09:34:40|3788.9|3776.9|3788.7|3776.7|3788.9|3776.9|3787.7|3775.7|0
1625132090000|2021-07-01 09:34:50|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|0
1625132100000|2021-07-01 09:35:00|3788.4|3776.4|3788.9|3776.9|3789|3777|3788.4|3776.4|0
1625132110000|2021-07-01 09:35:10|3789|3777|3789|3777|3789|3777|3789|3777|0
1625132120000|2021-07-01 09:35:20|3788.9|3776.9|3790|3778|3791.2|3779.2|3788.9|3776.9|0
1625132130000|2021-07-01 09:35:30|3790.5|3778.5|3789.5|3777.5|3790.5|3778.5|3789.5|3777.5|0
1625132140000|2021-07-01 09:35:40|3789|3777|3790|3778|3790|3778|3789|3777|0
1625132170000|2021-07-01 09:36:10|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1625132190000|2021-07-01 09:36:30|3791.6|3779.6|3791.5|3779.5|3791.6|3779.6|3791.5|3779.5|0
1625132210000|2021-07-01 09:36:50|3791|3779|3791|3779|3792|3780|3791|3779|0
1625132220000|2021-07-01 09:37:00|3790.6|3778.6|3791|3779|3791|3779|3790|3778|0
1625132230000|2021-07-01 09:37:10|3790.6|3778.6|3789|3777|3790.6|3778.6|3789|3777|0
1625132240000|2021-07-01 09:37:20|3789.3|3777.3|3789.1|3777.1|3789.8|3777.8|3789.1|3777.1|0
1625132250000|2021-07-01 09:37:30|3788.6|3776.6|3788.4|3776.4|3788.9|3776.9|3788|3776|0
1625132260000|2021-07-01 09:37:40|3788|3776|3787.7|3775.7|3788.4|3776.4|3787.5|3775.5|0
1625132270000|2021-07-01 09:37:50|3787.6|3775.6|3786.9|3774.9|3787.6|3775.6|3786.9|3774.9|1
1625132280000|2021-07-01 09:38:00|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1625132290000|2021-07-01 09:38:10|3786.4|3774.4|3786.5|3774.5|3786.5|3774.5|3786.4|3774.4|0
1625132300000|2021-07-01 09:38:20|3787.5|3775.5|3788.6|3776.6|3788.6|3776.6|3787.5|3775.5|0
1625132310000|2021-07-01 09:38:30|3788.9|3776.9|3788.5|3776.5|3789.9|3777.9|3788.5|3776.5|0
1625132320000|2021-07-01 09:38:40|3788|3776|3788|3776|3788|3776|3788|3776|1
1625132340000|2021-07-01 09:39:00|3788.1|3776.1|3788.5|3776.5|3788.6|3776.6|3788.1|3776.1|0
1625132350000|2021-07-01 09:39:10|3788.1|3776.1|3788.5|3776.5|3788.5|3776.5|3788.1|3776.1|0
1625132360000|2021-07-01 09:39:20|3788.1|3776.1|3789.2|3777.2|3789.2|3777.2|3788.1|3776.1|0
1625132370000|2021-07-01 09:39:30|3789.6|3777.6|3789.2|3777.2|3789.6|3777.6|3789.2|3777.2|0
1625132380000|2021-07-01 09:39:40|3789.6|3777.6|3789.7|3777.7|3789.7|3777.7|3789.6|3777.6|5
1625132390000|2021-07-01 09:39:50|3789.2|3777.2|3790.4|3778.4|3790.4|3778.4|3789.1|3777.1|0
1625132400000|2021-07-01 09:40:00|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1625132410000|2021-07-01 09:40:10|3790.9|3778.9|3790.7|3778.7|3791.2|3779.2|3789.9|3777.9|0
1625132420000|2021-07-01 09:40:20|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1625132430000|2021-07-01 09:40:30|3789.4|3777.4|3788.6|3776.6|3789.4|3777.4|3787.6|3775.6|0
1625132440000|2021-07-01 09:40:40|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1625132450000|2021-07-01 09:40:50|3788.2|3776.2|3788.1|3776.1|3788.2|3776.2|3788.1|3776.1|0
1625132460000|2021-07-01 09:41:00|3787.9|3775.9|3784.9|3772.9|3787.9|3775.9|3784.9|3772.9|3
1625132470000|2021-07-01 09:41:10|3785.2|3773.2|3785.5|3773.5|3785.5|3773.5|3785.2|3773.2|0
1625132480000|2021-07-01 09:41:20|3786|3774|3788.2|3776.2|3788.2|3776.2|3786|3774|0
1625132490000|2021-07-01 09:41:30|3787.9|3775.9|3788.2|3776.2|3788.2|3776.2|3787.9|3775.9|0
1625132500000|2021-07-01 09:41:40|3787.7|3775.7|3788.7|3776.7|3788.7|3776.7|3787.7|3775.7|0
1625132520000|2021-07-01 09:42:00|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.7|3776.7|0
1625132530000|2021-07-01 09:42:10|3789.2|3777.2|3788.1|3776.1|3789.7|3777.7|3788.1|3776.1|0
1625132540000|2021-07-01 09:42:20|3787.6|3775.6|3787.1|3775.1|3787.6|3775.6|3787.1|3775.1|1
1625132550000|2021-07-01 09:42:30|3786.4|3774.4|3786.2|3774.2|3786.4|3774.4|3786.2|3774.2|0
1625132560000|2021-07-01 09:42:40|3785.1|3773.1|3785.1|3773.1|3785.7|3773.7|3785|3773|1
1625132570000|2021-07-01 09:42:50|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1625132580000|2021-07-01 09:43:00|3785.2|3773.2|3784.7|3772.7|3785.7|3773.7|3784.7|3772.7|0
1625132590000|2021-07-01 09:43:10|3784.9|3772.9|3785.7|3773.7|3785.9|3773.9|3784.9|3772.9|0
1625132610000|2021-07-01 09:43:30|3785.6|3773.6|3784.7|3772.7|3785.6|3773.6|3784.7|3772.7|0
1625132620000|2021-07-01 09:43:40|3785.1|3773.1|3785.2|3773.2|3785.2|3773.2|3785.1|3773.1|2
1625132630000|2021-07-01 09:43:50|3785.4|3773.4|3785.7|3773.7|3785.7|3773.7|3785.4|3773.4|0
1625132640000|2021-07-01 09:44:00|3785.4|3773.4|3784.7|3772.7|3785.4|3773.4|3784.7|3772.7|1
1625132650000|2021-07-01 09:44:10|3785.1|3773.1|3785.2|3773.2|3785.2|3773.2|3785.1|3773.1|0
1625132660000|2021-07-01 09:44:20|||||||||1
1625132670000|2021-07-01 09:44:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3784.7|3772.7|0
1625132680000|2021-07-01 09:44:40|3785.2|3773.2|3785.7|3773.7|3785.7|3773.7|3785.2|3773.2|0
1625132690000|2021-07-01 09:44:50|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|1
1625132700000|2021-07-01 09:45:00|3783.1|3771.1|3778.7|3766.7|3783.1|3771.1|3778.7|3766.7|0
1625132710000|2021-07-01 09:45:10|3779.4|3767.4|3778.9|3766.9|3779.4|3767.4|3778.9|3766.9|0
1625132720000|2021-07-01 09:45:20|3780.7|3768.7|3780.2|3768.2|3781.7|3769.7|3779.2|3767.2|0
1625132730000|2021-07-01 09:45:30|3781|3769|3782.7|3770.7|3783.9|3771.9|3781|3769|3
1625132740000|2021-07-01 09:45:40|3782.4|3770.4|3783.9|3771.9|3783.9|3771.9|3781.9|3769.9|0
1625132750000|2021-07-01 09:45:50|3784.2|3772.2|3784.4|3772.4|3784.4|3772.4|3783.9|3771.9|1
1625132760000|2021-07-01 09:46:00|3784|3772|3780.7|3768.7|3784|3772|3780.7|3768.7|3
1625132770000|2021-07-01 09:46:10|3780.4|3768.4|3778.7|3766.7|3780.4|3768.4|3778.4|3766.4|0
1625132780000|2021-07-01 09:46:20|3778.4|3766.4|3777.9|3765.9|3779.4|3767.4|3777.9|3765.9|0
1625132790000|2021-07-01 09:46:30|3777.7|3765.7|3778.4|3766.4|3779.5|3767.5|3777.7|3765.7|0
1625132800000|2021-07-01 09:46:40|3777.9|3765.9|3777.4|3765.4|3777.9|3765.9|3775.2|3763.2|3
1625132810000|2021-07-01 09:46:50|3777.7|3765.7|3777.9|3765.9|3777.9|3765.9|3777.7|3765.7|0
1625132820000|2021-07-01 09:47:00|3778.4|3766.4|3777.7|3765.7|3778.4|3766.4|3776.7|3764.7|0
1625132830000|2021-07-01 09:47:10|3776.9|3764.9|3775.4|3763.4|3777.2|3765.2|3775.4|3763.4|5
1625132840000|2021-07-01 09:47:20|3775|3763|3775.9|3763.9|3775.9|3763.9|3773|3761|1
1625132850000|2021-07-01 09:47:30|3775.7|3763.7|3775.2|3763.2|3775.7|3763.7|3774.7|3762.7|0
1625132860000|2021-07-01 09:47:40|3774.9|3762.9|3773.9|3761.9|3774.9|3762.9|3773|3761|0
1625132870000|2021-07-01 09:47:50|3773.4|3761.4|3773.4|3761.4|3773.7|3761.7|3773.4|3761.4|2
1625132880000|2021-07-01 09:48:00|3773.7|3761.7|3776.4|3764.4|3776.4|3764.4|3773.4|3761.4|0
1625132890000|2021-07-01 09:48:10|3776|3764|3776.9|3764.9|3777.7|3765.7|3775.9|3763.9|0
1625132900000|2021-07-01 09:48:20|3777.2|3765.2|3779.4|3767.4|3779.4|3767.4|3777.2|3765.2|0
1625132910000|2021-07-01 09:48:30|3779.5|3767.5|3778.4|3766.4|3779.7|3767.7|3778.4|3766.4|1
1625132920000|2021-07-01 09:48:40|3777.9|3765.9|3778.4|3766.4|3778.4|3766.4|3777.5|3765.5|0
1625132930000|2021-07-01 09:48:50|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1625132940000|2021-07-01 09:49:00|3778.5|3766.5|3778.5|3766.5|3779|3767|3778.4|3766.4|0
1625132950000|2021-07-01 09:49:10|3778.7|3766.7|3778.2|3766.2|3778.7|3766.7|3776.1|3764.1|16
1625132960000|2021-07-01 09:49:20|3778.6|3766.6|3778.6|3766.6|3779|3767|3778.6|3766.6|2
1625132970000|2021-07-01 09:49:30|||||||||4
1625132980000|2021-07-01 09:49:40|3778|3766|3777.6|3765.6|3778|3766|3777.5|3765.5|0
1625132990000|2021-07-01 09:49:50|3777.5|3765.5|3776.1|3764.1|3777.5|3765.5|3776.1|3764.1|0
1625133000000|2021-07-01 09:50:00|3775.6|3763.6|3774.2|3762.2|3775.6|3763.6|3774.2|3762.2|1
1625133010000|2021-07-01 09:50:10|3774.6|3762.6|3775.1|3763.1|3775.5|3763.5|3774.5|3762.5|1
1625133020000|2021-07-01 09:50:20|3774.6|3762.6|3774.5|3762.5|3774.6|3762.6|3774.5|3762.5|0
1625133030000|2021-07-01 09:50:30|3774.7|3762.7|3775.1|3763.1|3775.1|3763.1|3774.7|3762.7|0
1625133040000|2021-07-01 09:50:40|3774.6|3762.6|3778|3766|3778.5|3766.5|3774.6|3762.6|4
1625133050000|2021-07-01 09:50:50|3778.5|3766.5|3779.5|3767.5|3779.5|3767.5|3777.8|3765.8|1
1625133060000|2021-07-01 09:51:00|3778.6|3766.6|3779|3767|3779.1|3767.1|3777.6|3765.6|1
1625133070000|2021-07-01 09:51:10|3778.3|3766.3|3779.7|3767.7|3779.7|3767.7|3778|3766|1
1625133080000|2021-07-01 09:51:20|3781.2|3769.2|3783.2|3771.2|3783.2|3771.2|3781.2|3769.2|5
1625133090000|2021-07-01 09:51:30|3784.1|3772.1|3784.1|3772.1|3784.6|3772.6|3783.2|3771.2|4
1625133100000|2021-07-01 09:51:40|3783.7|3771.7|3783.8|3771.8|3784.7|3772.7|3783.5|3771.5|2
1625133110000|2021-07-01 09:51:50|3783.6|3771.6|3783.1|3771.1|3785.2|3773.2|3783.1|3771.1|0
1625133120000|2021-07-01 09:52:00|3782.9|3770.9|3783.1|3771.1|3783.7|3771.7|3780.7|3768.7|0
1625133130000|2021-07-01 09:52:10|3783.3|3771.3|3783.2|3771.2|3784.3|3772.3|3781.7|3769.7|4
1625133140000|2021-07-01 09:52:20|3783.1|3771.1|3783.9|3771.9|3783.9|3771.9|3783.1|3771.1|0
1625133150000|2021-07-01 09:52:30|3783.4|3771.4|3784.1|3772.1|3784.1|3772.1|3783.4|3771.4|0
1625133160000|2021-07-01 09:52:40|3783.6|3771.6|3779.2|3767.2|3783.8|3771.8|3779.2|3767.2|0
1625133170000|2021-07-01 09:52:50|3779.6|3767.6|3779.3|3767.3|3779.7|3767.7|3779.2|3767.2|2
1625133180000|2021-07-01 09:53:00|3779.7|3767.7|3776.8|3764.8|3780.1|3768.1|3776.3|3764.3|6
1625133190000|2021-07-01 09:53:10|3776.4|3764.4|3777.4|3765.4|3779.3|3767.3|3776.3|3764.3|0
1625133200000|2021-07-01 09:53:20|3777.3|3765.3|3777.4|3765.4|3777.4|3765.4|3777.3|3765.3|1
1625133210000|2021-07-01 09:53:30|3777.8|3765.8|3779.2|3767.2|3779.3|3767.3|3777.8|3765.8|0
1625133220000|2021-07-01 09:53:40|3779.3|3767.3|3776.9|3764.9|3780.4|3768.4|3776.6|3764.6|26
1625133230000|2021-07-01 09:53:50|3776.4|3764.4|3780.9|3768.9|3780.9|3768.9|3776.4|3764.4|6
1625133240000|2021-07-01 09:54:00|3780.4|3768.4|3778.4|3766.4|3780.4|3768.4|3778.4|3766.4|1
1625133250000|2021-07-01 09:54:10|3779.9|3767.9|3779.4|3767.4|3780.4|3768.4|3779.4|3767.4|4
1625133260000|2021-07-01 09:54:20|3779.1|3767.1|3778.9|3766.9|3779.1|3767.1|3778.9|3766.9|2
1625133270000|2021-07-01 09:54:30|3779.9|3767.9|3781.6|3769.6|3781.9|3769.9|3779.9|3767.9|7
1625133280000|2021-07-01 09:54:40|3781.1|3769.1|3781.6|3769.6|3781.6|3769.6|3780.6|3768.6|2
1625133290000|2021-07-01 09:54:50|3781.9|3769.9|3780.6|3768.6|3781.9|3769.9|3779.7|3767.7|1
1625133300000|2021-07-01 09:55:00|3780.2|3768.2|3780.3|3768.3|3780.4|3768.4|3779.6|3767.6|1
1625133310000|2021-07-01 09:55:10|3780.4|3768.4|3778.6|3766.6|3780.4|3768.4|3778.6|3766.6|2
1625133320000|2021-07-01 09:55:20|3779.1|3767.1|3779.6|3767.6|3779.6|3767.6|3779.1|3767.1|1
1625133330000|2021-07-01 09:55:30|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|0
1625133340000|2021-07-01 09:55:40|3779.4|3767.4|3779.1|3767.1|3779.4|3767.4|3778.9|3766.9|4
1625133350000|2021-07-01 09:55:50|3779.3|3767.3|3777.8|3765.8|3779.3|3767.3|3777.8|3765.8|0
1625133360000|2021-07-01 09:56:00|3777.7|3765.7|3777.3|3765.3|3777.7|3765.7|3777.3|3765.3|2
1625133370000|2021-07-01 09:56:10|3776.9|3764.9|3777.4|3765.4|3777.4|3765.4|3776.8|3764.8|4
1625133380000|2021-07-01 09:56:20|3777.8|3765.8|3779.2|3767.2|3779.2|3767.2|3777.6|3765.6|6
1625133390000|2021-07-01 09:56:30|3778.8|3766.8|3776.1|3764.1|3779.2|3767.2|3776.1|3764.1|2
1625133400000|2021-07-01 09:56:40|3775.9|3763.9|3776.1|3764.1|3776.1|3764.1|3775.6|3763.6|0
1625133410000|2021-07-01 09:56:50|3775.6|3763.6|3775.7|3763.7|3775.7|3763.7|3775.2|3763.2|3
1625133420000|2021-07-01 09:57:00|3775.2|3763.2|3774.9|3762.9|3775.2|3763.2|3774.9|3762.9|3
1625133430000|2021-07-01 09:57:10|||||||||3
1625133440000|2021-07-01 09:57:20|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|2
1625133450000|2021-07-01 09:57:30|3774.9|3762.9|3774.6|3762.6|3774.9|3762.9|3774.6|3762.6|0
1625133470000|2021-07-01 09:57:50|3775.1|3763.1|3776.4|3764.4|3776.4|3764.4|3775.1|3763.1|0
1625133480000|2021-07-01 09:58:00|3775.8|3763.8|3775.9|3763.9|3776.5|3764.5|3775.3|3763.3|4
1625133490000|2021-07-01 09:58:10|3775.3|3763.3|3776.4|3764.4|3776.6|3764.6|3775.3|3763.3|3
1625133500000|2021-07-01 09:58:20|3776.5|3764.5|3778.3|3766.3|3778.3|3766.3|3775.8|3763.8|0
1625133510000|2021-07-01 09:58:30|3777.1|3765.1|3776.8|3764.8|3777.6|3765.6|3776.6|3764.6|3
1625133520000|2021-07-01 09:58:40|3776.3|3764.3|3777.3|3765.3|3777.9|3765.9|3776.3|3764.3|3
1625133530000|2021-07-01 09:58:50|3777.6|3765.6|3777.6|3765.6|3778.3|3766.3|3777.1|3765.1|11
1625133540000|2021-07-01 09:59:00|3778|3766|3777.5|3765.5|3778|3766|3777|3765|0
1625133550000|2021-07-01 09:59:10|3777.3|3765.3|3777.9|3765.9|3777.9|3765.9|3777.3|3765.3|0
1625133560000|2021-07-01 09:59:20|3777.5|3765.5|3778.5|3766.5|3778.9|3766.9|3777.5|3765.5|3
1625133570000|2021-07-01 09:59:30|3779|3767|3779.5|3767.5|3779.5|3767.5|3778.8|3766.8|2
1625133580000|2021-07-01 09:59:40|3779.4|3767.4|3780.3|3768.3|3780.3|3768.3|3779.3|3767.3|2
1625133590000|2021-07-01 09:59:50|3779.9|3767.9|3776.4|3764.4|3780.3|3768.3|3776.4|3764.4|10
1625193000000|2021-07-02 02:30:00|3809.8|3797.8|3810.8|3794.8|3811.4|3797.8|3809.2|3793.8|0
1625193010000|2021-07-02 02:30:10|3809.3|3797.3|3799.8|3783.8|3810.8|3797.3|3798.5|3783.1|0
1625193020000|2021-07-02 02:30:20|3799.7|3783.7|3797.5|3785.5|3800.1|3786.7|3796.4|3782.7|0
1625193030000|2021-07-02 02:30:30|3797.2|3785.2|3798.7|3786.7|3798.8|3786.8|3797.2|3785.2|0
1625193040000|2021-07-02 02:30:40|3799|3787|3798|3786|3800.8|3788.8|3798|3786|8
1625193050000|2021-07-02 02:30:50|3798.3|3786.3|3798|3786|3798.6|3786.6|3798|3786|2
1625193060000|2021-07-02 02:31:00|3798.6|3786.6|3793.4|3781.4|3798.6|3786.6|3793.4|3780.1|0
1625193070000|2021-07-02 02:31:10|3796.4|3780.4|3796.4|3784.4|3796.9|3784.9|3791.4|3779.4|21
1625193080000|2021-07-02 02:31:20|3796.3|3784.3|3796.8|3784.8|3796.8|3784.8|3794.6|3782.6|2
1625193090000|2021-07-02 02:31:30|3796.7|3784.7|3798|3786|3798|3786|3796.7|3784.7|1
1625193100000|2021-07-02 02:31:40|3797.4|3785.4|3802.6|3786.6|3802.6|3786.6|3795.6|3783.6|10
1625193110000|2021-07-02 02:31:50|3804.7|3788.7|3802.4|3790.4|3805.1|3790.7|3802.4|3788.7|0
1625193120000|2021-07-02 02:32:00|3802.7|3790.7|3801.4|3789.4|3802.7|3790.7|3801.2|3789.2|0
1625193130000|2021-07-02 02:32:10|3801.2|3789.2|3800.1|3788.1|3802.2|3790.2|3800.1|3788.1|0
1625193140000|2021-07-02 02:32:20|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3798.8|3786.8|0
1625193150000|2021-07-02 02:32:30|3798.8|3786.8|3798.2|3786.2|3798.8|3786.8|3798.2|3786.2|1
1625193160000|2021-07-02 02:32:40|3798.8|3786.8|3798.4|3786.4|3799|3787|3797.9|3785.9|0
1625193170000|2021-07-02 02:32:50|3798.9|3786.9|3799|3787|3799|3787|3798.9|3786.9|0
1625193180000|2021-07-02 02:33:00|3799.2|3787.2|3798.3|3786.3|3799.8|3787.8|3797.9|3785.9|1
1625193190000|2021-07-02 02:33:10|3798.6|3786.6|3798.9|3786.9|3798.9|3786.9|3798.6|3786.6|0
1625193200000|2021-07-02 02:33:20|3799.3|3787.3|3800.2|3788.2|3800.2|3788.2|3799.3|3787.3|0
1625193210000|2021-07-02 02:33:30|3799.5|3787.5|3799.4|3787.4|3799.5|3787.5|3799.4|3787.4|0
1625193220000|2021-07-02 02:33:40|3798.9|3786.9|3798.9|3786.9|3799.5|3787.5|3798.9|3786.9|0
1625193230000|2021-07-02 02:33:50|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|0
1625193240000|2021-07-02 02:34:00|3798.4|3786.4|3800.6|3788.6|3800.6|3788.6|3798.3|3786.3|4
1625193250000|2021-07-02 02:34:10|3800.2|3788.2|3799.8|3787.8|3801.1|3789.1|3799.8|3787.8|2
1625193260000|2021-07-02 02:34:20|3800.2|3788.2|3800.6|3788.6|3800.6|3788.6|3800.2|3788.2|0
1625193270000|2021-07-02 02:34:30|3803|3787|3801.6|3789.6|3803|3789.6|3801.6|3787|0
1625193280000|2021-07-02 02:34:40|3804.1|3788.1|3804.5|3792.5|3804.5|3792.5|3802.6|3788.1|0
1625193290000|2021-07-02 02:34:50|3805.2|3793.2|3806|3794|3806.5|3794.5|3805.2|3793.2|0
1625193300000|2021-07-02 02:35:00|3806.8|3794.8|3810.5|3798.5|3810.5|3798.5|3806.8|3794.8|0
1625193310000|2021-07-02 02:35:10|3811.2|3799.2|3812.3|3800.3|3812.3|3800.3|3810.5|3798.5|10
1625193320000|2021-07-02 02:35:20|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|0
1625193330000|2021-07-02 02:35:30|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1625193340000|2021-07-02 02:35:40|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|0
1625193360000|2021-07-02 02:36:00|3812.2|3800.2|3812.9|3800.9|3813.2|3801.2|3812.2|3800.2|8
1625193370000|2021-07-02 02:36:10|3813|3801|3813.2|3801.2|3813.2|3801.2|3813|3801|1
1625193390000|2021-07-02 02:36:30|||||||||1
1625193420000|2021-07-02 02:37:00|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|0
1625193430000|2021-07-02 02:37:10|3812.1|3800.1|3812.2|3800.2|3812.2|3800.2|3811.6|3799.6|4
1625193440000|2021-07-02 02:37:20|3812.6|3800.6|3813.7|3801.7|3813.7|3801.7|3812.6|3800.6|3
1625193450000|2021-07-02 02:37:30|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|1
1625193460000|2021-07-02 02:37:40|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1625193470000|2021-07-02 02:37:50|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|0
1625193480000|2021-07-02 02:38:00|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1625193490000|2021-07-02 02:38:10|3813.7|3801.7|3814.5|3802.5|3814.8|3802.8|3813.7|3801.7|7
1625193500000|2021-07-02 02:38:20|3814.4|3802.4|3813.1|3797.1|3814.4|3802.4|3813.1|3797.1|9
1625193510000|2021-07-02 02:38:30|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|0
1625193520000|2021-07-02 02:38:40|3813.1|3797.1|3811.3|3799.3|3813.1|3799.3|3811.3|3797.1|0
1625193530000|2021-07-02 02:38:50|3811|3799|3810.8|3798.8|3811.3|3799.3|3810.1|3798.1|0
1625193540000|2021-07-02 02:39:00|3811.5|3799.5|3812.8|3800.8|3812.8|3800.8|3810.8|3798.8|0
1625193550000|2021-07-02 02:39:10|3813|3801|3811.3|3799.3|3813.5|3801.5|3811.3|3799.3|0
1625193560000|2021-07-02 02:39:20|3811.2|3799.2|3808.8|3796.8|3811.3|3799.3|3808.8|3796.8|0
1625193570000|2021-07-02 02:39:30|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|0
1625193580000|2021-07-02 02:39:40|3809.8|3797.8|3813.4|3801.4|3813.4|3801.4|3809.8|3797.8|2
1625193590000|2021-07-02 02:39:50|3813.8|3801.8|3814|3802|3814|3802|3813.8|3801.8|0
1625193600000|2021-07-02 02:40:00|3813.8|3801.8|3814.1|3802.1|3814.1|3802.1|3813.8|3801.8|0
1625193620000|2021-07-02 02:40:20|3814.7|3802.7|3814.4|3802.4|3814.7|3802.7|3814.4|3802.4|1
1625193630000|2021-07-02 02:40:30|3815|3803|3813.2|3801.2|3815|3803|3813.2|3801.2|3
1625193640000|2021-07-02 02:40:40|3813.3|3801.3|3814.1|3802.1|3814.1|3802.1|3813.2|3801.2|0
1625193650000|2021-07-02 02:40:50|3813.8|3801.8|3813.5|3801.5|3813.8|3801.8|3813.5|3801.5|2
1625193660000|2021-07-02 02:41:00|3813.2|3801.2|3813.8|3801.8|3813.8|3801.8|3812.9|3800.9|3
1625193680000|2021-07-02 02:41:20|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3812.9|3800.9|1
1625193690000|2021-07-02 02:41:30|3813.4|3801.4|3813.9|3801.9|3813.9|3801.9|3813.4|3801.4|1
1625193720000|2021-07-02 02:42:00|3813.8|3801.8|3814.1|3802.1|3814.1|3802.1|3813.8|3801.8|0
1625193730000|2021-07-02 02:42:10|3814.7|3802.7|3815|3803|3815|3803|3814.7|3802.7|2
1625193740000|2021-07-02 02:42:20|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3
1625193750000|2021-07-02 02:42:30|3814.2|3802.2|3814.4|3802.4|3814.4|3802.4|3814.2|3802.2|0
1625193760000|2021-07-02 02:42:40|3813.9|3801.9|3813.5|3801.5|3813.9|3801.9|3813.2|3801.2|1
1625193770000|2021-07-02 02:42:50|3812.9|3800.9|3813.5|3801.5|3813.5|3801.5|3812.9|3800.9|0
1625193780000|2021-07-02 02:43:00|3813.7|3801.7|3813.1|3801.1|3813.7|3801.7|3812.7|3800.7|3
1625193790000|2021-07-02 02:43:10|3812.6|3800.6|3812.8|3800.8|3812.8|3800.8|3812.3|3800.3|2
1625193800000|2021-07-02 02:43:20|3812.6|3800.6|3812.8|3800.8|3812.8|3800.8|3812.3|3800.3|1
1625193810000|2021-07-02 02:43:30|3812.5|3800.5|3813.5|3801.5|3813.5|3801.5|3812.5|3800.5|2
1625193820000|2021-07-02 02:43:40|3813.7|3801.7|3814.1|3802.1|3814.7|3802.7|3813.7|3801.7|3
1625193830000|2021-07-02 02:43:50|3813.9|3801.9|3813.9|3801.9|3814.7|3802.7|3813.9|3801.9|1
1625193850000|2021-07-02 02:44:10|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|0
1625193870000|2021-07-02 02:44:30|3813.4|3801.4|3813.2|3801.2|3813.4|3801.4|3813.2|3801.2|0
1625193880000|2021-07-02 02:44:40|3812.9|3800.9|3812.6|3800.6|3812.9|3800.9|3812.6|3800.6|0
1625193890000|2021-07-02 02:44:50|3811.5|3799.5|3811|3799|3811.5|3799.5|3811|3799|2
1625193900000|2021-07-02 02:45:00|3810.7|3798.7|3810.5|3798.5|3810.7|3798.7|3810.4|3798.4|0
1625193910000|2021-07-02 02:45:10|3810.4|3798.4|3810|3798|3810.4|3798.4|3810|3798|0
1625193920000|2021-07-02 02:45:20|3809.9|3797.9|3808.2|3796.2|3809.9|3797.9|3808|3796|0
1625193930000|2021-07-02 02:45:30|3808|3796|3809.5|3797.5|3809.5|3797.5|3808|3796|0
1625193940000|2021-07-02 02:45:40|3808.3|3796.3|3808.5|3796.5|3808.5|3796.5|3808|3796|0
1625193950000|2021-07-02 02:45:50|3808.7|3796.7|3808.8|3796.8|3809|3797|3808.7|3796.7|0
1625193960000|2021-07-02 02:46:00|3808.7|3796.7|3809.2|3797.2|3809.2|3797.2|3808.5|3796.5|0
1625193970000|2021-07-02 02:46:10|3808.5|3796.5|3806.5|3794.5|3808.5|3796.5|3806.2|3794.2|0
1625193980000|2021-07-02 02:46:20|3806.2|3794.2|3804.4|3792.4|3806.2|3794.2|3803.9|3791.9|0
1625193990000|2021-07-02 02:46:30|3803.9|3791.9|3804.4|3792.4|3804.5|3792.5|3803.9|3791.9|0
1625194000000|2021-07-02 02:46:40|3804.5|3792.5|3805|3793|3805|3793|3804.4|3792.4|0
1625194010000|2021-07-02 02:46:50|3805.5|3793.5|3805.7|3789.7|3806.7|3793.5|3804.2|3789.7|0
1625194020000|2021-07-02 02:47:00|3805.5|3789.5|3801.4|3789.4|3805.5|3791.2|3801.4|3789.4|0
1625194030000|2021-07-02 02:47:10|3801.3|3789.3|3801.8|3789.8|3801.8|3789.8|3801.3|3789.3|0
1625194040000|2021-07-02 02:47:20|3801.3|3789.3|3800.8|3788.8|3801.3|3789.3|3800.8|3788.8|0
1625194050000|2021-07-02 02:47:30|3801.2|3789.2|3804.7|3792.7|3804.7|3792.7|3801.2|3789.2|8
1625194110000|2021-07-02 02:48:30|3805|3793|3803.2|3791.2|3805|3793|3802.7|3790.7|0
1625194130000|2021-07-02 02:48:50|3803.7|3791.7|3803.8|3791.8|3803.8|3791.8|3802.8|3790.8|0
1625194140000|2021-07-02 02:49:00|3804.3|3792.3|3803.8|3791.8|3804.3|3792.3|3803.3|3791.3|0
1625194150000|2021-07-02 02:49:10|3803.4|3791.4|3801.9|3789.9|3803.4|3791.4|3801.9|3789.9|0
1625194160000|2021-07-02 02:49:20|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1625194170000|2021-07-02 02:49:30|3801.1|3789.1|3802.4|3790.4|3802.4|3790.4|3800.9|3788.9|0
1625194180000|2021-07-02 02:49:40|3802.8|3790.8|3804.4|3792.4|3804.4|3792.4|3802.8|3790.8|2
1625194190000|2021-07-02 02:49:50|3803.9|3791.9|3805.2|3793.2|3805.2|3793.2|3803.9|3791.9|0
1625194200000|2021-07-02 02:50:00|3804.9|3792.9|3805.7|3793.7|3806.9|3794.9|3804.9|3792.9|0
1625194210000|2021-07-02 02:50:10|3806.1|3794.1|3805.9|3793.9|3806.9|3794.9|3805.9|3793.9|0
1625194220000|2021-07-02 02:50:20|3806.3|3794.3|3806.9|3794.9|3806.9|3794.9|3806.3|3794.3|0
1625194230000|2021-07-02 02:50:30|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1625194250000|2021-07-02 02:50:50|3807.6|3795.6|3806.1|3794.1|3807.6|3795.6|3805.9|3793.9|0
1625194260000|2021-07-02 02:51:00|3805.4|3793.4|3803.5|3791.5|3805.4|3793.4|3803.5|3791.5|1
1625194270000|2021-07-02 02:51:10|3803.6|3791.6|3801.9|3789.9|3803.6|3791.6|3801.9|3789.9|0
1625194290000|2021-07-02 02:51:30|3802.2|3790.2|3802.9|3790.9|3802.9|3790.9|3801.9|3789.9|0
1625194310000|2021-07-02 02:51:50|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|0
1625194320000|2021-07-02 02:52:00|3802|3790|3799.7|3787.7|3802|3790|3799.7|3787.7|0
1625194330000|2021-07-02 02:52:10|3799.4|3787.4|3803.9|3787.9|3803.9|3789.4|3798.6|3786.6|4
1625194340000|2021-07-02 02:52:20|3801.4|3789.4|3803.9|3791.9|3803.9|3791.9|3801.4|3789.4|0
1625194350000|2021-07-02 02:52:30|3804.2|3792.2|3802.2|3790.2|3804.2|3792.2|3801.7|3789.7|1
1625194360000|2021-07-02 02:52:40|3802.9|3790.9|3802.5|3790.5|3802.9|3790.9|3802.4|3790.4|1
1625194370000|2021-07-02 02:52:50|3802.9|3790.9|3804.1|3792.1|3804.1|3792.1|3802.5|3790.5|1
1625194380000|2021-07-02 02:53:00|3804.5|3792.5|3804.9|3792.9|3804.9|3792.9|3804.5|3792.5|1
1625194390000|2021-07-02 02:53:10|3804.4|3792.4|3803.7|3791.7|3804.4|3792.4|3803.7|3791.7|0
1625194400000|2021-07-02 02:53:20|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1625194410000|2021-07-02 02:53:30|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1625194420000|2021-07-02 02:53:40|3803.6|3791.6|3805.6|3793.6|3805.6|3793.6|3803.6|3791.6|0
1625194430000|2021-07-02 02:53:50|3805.7|3793.7|3806.9|3794.9|3806.9|3794.9|3805.7|3793.7|0
1625194440000|2021-07-02 02:54:00|3806.5|3794.5|3807.4|3795.4|3807.4|3795.4|3806.5|3794.5|6
1625194450000|2021-07-02 02:54:10|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3
1625194460000|2021-07-02 02:54:20|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|0
1625194470000|2021-07-02 02:54:30|3806.4|3794.4|3807.9|3795.9|3808.6|3796.6|3806.4|3794.4|6
1625194480000|2021-07-02 02:54:40|3807.3|3795.3|3807.3|3795.3|3807.8|3795.8|3807.3|3795.3|4
1625194490000|2021-07-02 02:54:50|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|1
1625194500000|2021-07-02 02:55:00|3805.9|3793.9|3805.6|3793.6|3805.9|3793.9|3805.6|3793.6|0
1625194510000|2021-07-02 02:55:10|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1625194520000|2021-07-02 02:55:20|3803.9|3791.9|3803.6|3791.6|3803.9|3791.9|3803.6|3791.6|0
1625194530000|2021-07-02 02:55:30|3803.4|3791.4|3803.1|3791.1|3803.4|3791.4|3803.1|3791.1|0
1625194550000|2021-07-02 02:55:50|3802.6|3790.6|3803.6|3791.6|3803.6|3791.6|3802.6|3790.6|0
1625194560000|2021-07-02 02:56:00|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1625194570000|2021-07-02 02:56:10|3802.7|3790.7|3803.4|3791.4|3803.4|3791.4|3802.7|3790.7|0
1625194600000|2021-07-02 02:56:40|3803.9|3791.9|3804.1|3792.1|3804.1|3792.1|3803.9|3791.9|0
1625194620000|2021-07-02 02:57:00|3803.4|3791.4|3803.9|3791.9|3803.9|3791.9|3803.4|3791.4|0
1625194630000|2021-07-02 02:57:10|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|0
1625194640000|2021-07-02 02:57:20|3804.6|3792.6|3803.6|3791.6|3804.6|3792.6|3803.6|3791.6|0
1625194650000|2021-07-02 02:57:30|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|0
1625194660000|2021-07-02 02:57:40|3804.4|3792.4|3804.6|3792.6|3804.6|3792.6|3804.4|3792.4|0
1625194670000|2021-07-02 02:57:50|3804.9|3792.9|3804.7|3792.7|3805.2|3793.2|3804.7|3792.7|0
1625194690000|2021-07-02 02:58:10|3805.6|3793.6|3805.2|3793.2|3805.7|3793.7|3805.2|3793.2|0
1625194700000|2021-07-02 02:58:20|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1625194710000|2021-07-02 02:58:30|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3805.4|3793.4|0
1625194720000|2021-07-02 02:58:40|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|0
1625194730000|2021-07-02 02:58:50|3805.7|3793.7|3805.1|3793.1|3805.7|3793.7|3805.1|3793.1|0
1625194760000|2021-07-02 02:59:20|3805.4|3793.4|3806.1|3794.1|3806.4|3794.4|3805.4|3793.4|0
1625194780000|2021-07-02 02:59:40|3805.9|3793.9|3804.4|3792.4|3806.1|3794.1|3804.4|3792.4|0
1625194790000|2021-07-02 02:59:50|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1625194800000|2021-07-02 03:00:00|3803.8|3791.8|3803.4|3791.4|3803.8|3791.8|3803.4|3791.4|0
1625194810000|2021-07-02 03:00:10|3803.3|3791.3|3803.1|3791.1|3803.3|3791.3|3803|3791|2
1625194820000|2021-07-02 03:00:20|3804.1|3792.1|3804.8|3792.8|3804.8|3792.8|3804.1|3792.1|0
1625194830000|2021-07-02 03:00:30|3804.4|3792.4|3804.8|3792.8|3804.8|3792.8|3804.4|3792.4|0
1625194840000|2021-07-02 03:00:40|3805.3|3793.3|3805.6|3793.6|3805.6|3793.6|3805.3|3793.3|0
1625194850000|2021-07-02 03:00:50|3805.8|3793.8|3808.6|3796.6|3808.6|3796.6|3805.8|3793.8|1
1625194860000|2021-07-02 03:01:00|3808.1|3796.1|3808.9|3796.9|3809.4|3797.4|3807.7|3795.7|0
1625194870000|2021-07-02 03:01:10|3808.6|3796.6|3808.9|3796.9|3808.9|3796.9|3808.4|3796.4|0
1625194880000|2021-07-02 03:01:20|3808.4|3796.4|3808.9|3796.9|3809.4|3797.4|3808.4|3796.4|0
1625194890000|2021-07-02 03:01:30|3808.4|3796.4|3806.3|3794.3|3808.4|3796.4|3805.9|3793.9|0
1625194900000|2021-07-02 03:01:40|3806.6|3794.6|3807.8|3795.8|3807.8|3795.8|3806.4|3794.4|0
1625194910000|2021-07-02 03:01:50|3808.1|3796.1|3808.8|3796.8|3808.8|3796.8|3807.8|3795.8|0
1625194920000|2021-07-02 03:02:00|3808.4|3796.4|3808.8|3796.8|3808.8|3796.8|3808.3|3796.3|0
1625194930000|2021-07-02 03:02:10|3809.1|3797.1|3809.3|3797.3|3809.3|3797.3|3809.1|3797.1|0
1625194940000|2021-07-02 03:02:20|3809.4|3797.4|3809.6|3797.6|3809.9|3797.9|3809.4|3797.4|0
1625194960000|2021-07-02 03:02:40|3809.2|3797.2|3809.6|3797.6|3809.6|3797.6|3808.9|3796.9|0
1625194970000|2021-07-02 03:02:50|3809.1|3797.1|3809.6|3797.6|3809.6|3797.6|3809.1|3797.1|0
1625194980000|2021-07-02 03:03:00|3809.2|3797.2|3809.6|3797.6|3809.6|3797.6|3809.1|3797.1|0
1625194990000|2021-07-02 03:03:10|3809.9|3797.9|3810.8|3798.8|3810.8|3798.8|3809.9|3797.9|0
1625195000000|2021-07-02 03:03:20|3810.5|3798.5|3810.3|3798.3|3810.5|3798.5|3810.3|3798.3|0
1625195020000|2021-07-02 03:03:40|3810.8|3798.8|3811.2|3799.2|3811.2|3799.2|3810.8|3798.8|10
1625195030000|2021-07-02 03:03:50|3810.7|3798.7|3810.6|3798.6|3810.7|3798.7|3810.6|3798.6|0
1625195040000|2021-07-02 03:04:00|3810.1|3798.1|3808.9|3796.9|3810.1|3798.1|3808.9|3796.9|0
1625195050000|2021-07-02 03:04:10|3808.4|3796.4|3807.9|3795.9|3808.4|3796.4|3807.9|3795.9|0
1625195060000|2021-07-02 03:04:20|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1625195070000|2021-07-02 03:04:30|3806.9|3794.9|3807.1|3795.1|3807.9|3795.9|3806.9|3794.9|0
1625195080000|2021-07-02 03:04:40|3807.4|3795.4|3807.3|3795.3|3807.8|3795.8|3806.9|3794.9|0
1625195100000|2021-07-02 03:05:00|3807.6|3795.6|3808.8|3796.8|3808.8|3796.8|3807.6|3795.6|0
1625195110000|2021-07-02 03:05:10|3809.4|3797.4|3809.4|3797.4|3809.9|3797.9|3809.4|3797.4|0
1625195120000|2021-07-02 03:05:20|3809.3|3797.3|3809.9|3797.9|3809.9|3797.9|3809.3|3797.3|0
1625195130000|2021-07-02 03:05:30|3809.6|3797.6|3808.8|3796.8|3809.6|3797.6|3808.8|3796.8|0
1625195140000|2021-07-02 03:05:40|3808.4|3796.4|3808.3|3796.3|3808.4|3796.4|3808.3|3796.3|0
1625195150000|2021-07-02 03:05:50|3807.9|3795.9|3807.3|3795.3|3807.9|3795.9|3807.3|3795.3|0
1625195160000|2021-07-02 03:06:00|3807.4|3795.4|3805.8|3793.8|3807.4|3795.4|3805.1|3793.1|0
1625195170000|2021-07-02 03:06:10|3806.3|3794.3|3806.3|3794.3|3806.8|3794.8|3805.1|3793.1|0
1625195180000|2021-07-02 03:06:20|3806.8|3794.8|3805.3|3793.3|3806.8|3794.8|3805.3|3793.3|0
1625195190000|2021-07-02 03:06:30|3806|3794|3805.3|3793.3|3806.3|3794.3|3805.3|3793.3|0
1625195200000|2021-07-02 03:06:40|3805.1|3793.1|3805.1|3793.1|3805.3|3793.3|3804.6|3792.6|0
1625195210000|2021-07-02 03:06:50|3805.3|3793.3|3805.1|3793.1|3805.3|3793.3|3804.6|3792.6|0
1625195220000|2021-07-02 03:07:00|3805.3|3793.3|3805.8|3793.8|3805.8|3793.8|3805.3|3793.3|0
1625195230000|2021-07-02 03:07:10|3806.8|3794.8|3806.6|3794.6|3806.8|3794.8|3805.8|3793.8|0
1625195240000|2021-07-02 03:07:20|3807.1|3795.1|3807.3|3795.3|3807.3|3795.3|3807.1|3795.1|0
1625195260000|2021-07-02 03:07:40|3807.8|3795.8|3808.3|3796.3|3808.3|3796.3|3807.8|3795.8|0
1625195280000|2021-07-02 03:08:00|3807.9|3795.9|3808.1|3796.1|3808.1|3796.1|3807.3|3795.3|0
1625195290000|2021-07-02 03:08:10|3808.3|3796.3|3808.1|3796.1|3808.3|3796.3|3807.8|3795.8|0
1625195310000|2021-07-02 03:08:30|3808.3|3796.3|3809.3|3797.3|3809.3|3797.3|3808.3|3796.3|0
1625195330000|2021-07-02 03:08:50|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|0
1625195340000|2021-07-02 03:09:00|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|0
1625195350000|2021-07-02 03:09:10|3808.8|3796.8|3808.8|3796.8|3809.1|3797.1|3808.8|3796.8|0
1625195370000|2021-07-02 03:09:30|3808.3|3796.3|3808.8|3796.8|3809.1|3797.1|3808.3|3796.3|0
1625195380000|2021-07-02 03:09:40|3809.3|3797.3|3808.8|3796.8|3809.3|3797.3|3808.8|3796.8|0
1625195400000|2021-07-02 03:10:00|3809.1|3797.1|3808.4|3796.4|3809.1|3797.1|3808.4|3796.4|0
1625195410000|2021-07-02 03:10:10|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|0
1625195420000|2021-07-02 03:10:20|3807.9|3795.9|3808.1|3796.1|3808.1|3796.1|3807.8|3795.8|0
1625195430000|2021-07-02 03:10:30|3808.3|3796.3|3808.1|3796.1|3808.3|3796.3|3807.8|3795.8|0
1625195440000|2021-07-02 03:10:40|3808.8|3796.8|3808.3|3796.3|3808.8|3796.8|3808.3|3796.3|0
1625195450000|2021-07-02 03:10:50|3808.8|3796.8|3809.3|3797.3|3809.3|3797.3|3808.8|3796.8|0
1625195470000|2021-07-02 03:11:10|3808.9|3796.9|3809.3|3797.3|3809.3|3797.3|3808.9|3796.9|0
1625195480000|2021-07-02 03:11:20|3809.4|3797.4|3811|3799|3811|3799|3809.4|3797.4|0
1625195490000|2021-07-02 03:11:30|3811.2|3799.2|3810.7|3798.7|3811.8|3799.8|3810.7|3798.7|0
1625195500000|2021-07-02 03:11:40|3810.2|3798.2|3810|3798|3810.2|3798.2|3810|3798|0
1625195510000|2021-07-02 03:11:50|3809.9|3797.9|3809.4|3797.4|3809.9|3797.9|3809.4|3797.4|0
1625195520000|2021-07-02 03:12:00|3807.9|3795.9|3807.4|3795.4|3807.9|3795.9|3806.9|3794.9|0
1625195530000|2021-07-02 03:12:10|3806.9|3794.9|3806.9|3794.9|3807.9|3795.9|3806.9|3794.9|0
1625195550000|2021-07-02 03:12:30|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1625195560000|2021-07-02 03:12:40|3804.3|3792.3|3804.1|3792.1|3804.3|3792.3|3803.6|3791.6|0
1625195570000|2021-07-02 03:12:50|3803.6|3791.6|3803.2|3791.2|3803.6|3791.6|3803.2|3791.2|3
1625195580000|2021-07-02 03:13:00|3803.3|3791.3|3803.8|3791.8|3803.8|3791.8|3803.3|3791.3|0
1625195590000|2021-07-02 03:13:10|3804|3792|3803|3791|3804|3792|3803|3791|0
1625195600000|2021-07-02 03:13:20|3803.3|3791.3|3803.5|3791.5|3803.5|3791.5|3803|3791|0
1625195610000|2021-07-02 03:13:30|3803|3791|3803.1|3791.1|3803.7|3791.7|3802.8|3790.8|2
1625195620000|2021-07-02 03:13:40|3803.5|3791.5|3803.8|3791.8|3804|3792|3803.5|3791.5|0
1625195630000|2021-07-02 03:13:50|3803.3|3791.3|3803|3791|3803.3|3791.3|3803|3791|0
1625195640000|2021-07-02 03:14:00|3803.3|3791.3|3803.5|3791.5|3803.5|3791.5|3803|3791|3
1625195660000|2021-07-02 03:14:20|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|2
1625195670000|2021-07-02 03:14:30|3801.8|3789.8|3801.3|3789.3|3801.9|3789.9|3800|3788|6
1625195680000|2021-07-02 03:14:40|3801|3789|3801|3789|3801.5|3789.5|3800.5|3788.5|0
1625195690000|2021-07-02 03:14:50|3800.6|3788.6|3799|3787|3801|3789|3799|3787|0
1625195700000|2021-07-02 03:15:00|3799.3|3787.3|3800.1|3788.1|3800.5|3788.5|3799.3|3787.3|0
1625195710000|2021-07-02 03:15:10|3799.6|3787.6|3800.6|3788.6|3800.6|3788.6|3799.6|3787.6|0
1625195720000|2021-07-02 03:15:20|3801|3789|3800.6|3788.6|3801.6|3789.6|3800.6|3788.6|0
1625195730000|2021-07-02 03:15:30|3801|3789|3800.3|3788.3|3801.3|3789.3|3800.3|3788.3|0
1625195740000|2021-07-02 03:15:40|3799.9|3787.9|3799.8|3787.8|3799.9|3787.9|3799.8|3787.8|0
1625195750000|2021-07-02 03:15:50|3798.6|3786.6|3798.3|3786.3|3798.8|3786.8|3798.3|3786.3|0
1625195760000|2021-07-02 03:16:00|3798.6|3786.6|3798.3|3786.3|3798.9|3786.9|3798.3|3786.3|0
1625195770000|2021-07-02 03:16:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1625195780000|2021-07-02 03:16:20|3798.9|3786.9|3799.8|3787.8|3799.8|3787.8|3798.4|3786.4|0
1625195790000|2021-07-02 03:16:30|3799.4|3787.4|3799.8|3787.8|3799.8|3787.8|3799.3|3787.3|0
1625195800000|2021-07-02 03:16:40|3799.4|3787.4|3799.8|3787.8|3799.8|3787.8|3799.4|3787.4|0
1625195810000|2021-07-02 03:16:50|3799.3|3787.3|3800.8|3788.8|3800.8|3788.8|3799.3|3787.3|0
1625195820000|2021-07-02 03:17:00|3800.9|3788.9|3801.7|3789.7|3801.7|3789.7|3800.9|3788.9|0
1625195830000|2021-07-02 03:17:10|3801.5|3789.5|3801.8|3789.8|3802.2|3790.2|3801.5|3789.5|0
1625195840000|2021-07-02 03:17:20|3801.5|3789.5|3801.7|3789.7|3801.7|3789.7|3801.5|3789.5|0
1625195850000|2021-07-02 03:17:30|3801.5|3789.5|3803.5|3791.5|3803.5|3791.5|3801.5|3789.5|2
1625195860000|2021-07-02 03:17:40|3804.3|3792.3|3804.7|3792.7|3804.8|3792.8|3804.3|3792.3|0
1625195870000|2021-07-02 03:17:50|3804.2|3792.2|3803|3791|3804.7|3792.7|3803|3791|0
1625195880000|2021-07-02 03:18:00|3803.4|3791.4|3802.7|3790.7|3803.5|3791.5|3802.7|3790.7|0
1625195890000|2021-07-02 03:18:10|3802.5|3790.5|3802.7|3790.7|3803.2|3791.2|3802.5|3790.5|0
1625195910000|2021-07-02 03:18:30|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1625195930000|2021-07-02 03:18:50|3803.2|3791.2|3803.5|3791.5|3803.9|3791.9|3803.2|3791.2|0
1625195940000|2021-07-02 03:19:00|3804.2|3792.2|3804.5|3792.5|3804.5|3792.5|3804.2|3792.2|0
1625195960000|2021-07-02 03:19:20|3804.9|3792.9|3804.5|3792.5|3805.2|3793.2|3804.5|3792.5|0
1625195970000|2021-07-02 03:19:30|3804.7|3792.7|3805.2|3793.2|3805.2|3793.2|3804.7|3792.7|0
1625195980000|2021-07-02 03:19:40|3804.8|3792.8|3804.7|3792.7|3804.8|3792.8|3804.7|3792.7|0
1625195990000|2021-07-02 03:19:50|3804.3|3792.3|3804|3792|3804.3|3792.3|3804|3792|0
1625196000000|2021-07-02 03:20:00|3803.7|3791.7|3803.4|3791.4|3803.7|3791.7|3802.9|3790.9|0
1625196010000|2021-07-02 03:20:10|3803.9|3791.9|3802.9|3790.9|3803.9|3791.9|3802.9|3790.9|0
1625196040000|2021-07-02 03:20:40|||||||||4
1625196060000|2021-07-02 03:21:00|3802.2|3790.2|3799.5|3787.5|3802.7|3790.7|3799.5|3787.5|0
1625196070000|2021-07-02 03:21:10|3799.2|3787.2|3799.5|3787.5|3800|3788|3799|3787|0
1625196080000|2021-07-02 03:21:20|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1625196090000|2021-07-02 03:21:30|3799.4|3787.4|3798.4|3786.4|3799.4|3787.4|3798.4|3786.4|19
1625196100000|2021-07-02 03:21:40|3798.6|3786.6|3798.2|3786.2|3798.6|3786.6|3798.2|3786.2|3
1625196110000|2021-07-02 03:21:50|3798.1|3786.1|3797.7|3785.7|3798.7|3786.7|3797.7|3785.7|0
1625196120000|2021-07-02 03:22:00|3798.1|3786.1|3797.2|3785.2|3798.2|3786.2|3797.2|3785.2|0
1625196130000|2021-07-02 03:22:10|3796.9|3784.9|3795.7|3783.7|3797.2|3785.2|3795.7|3783.7|0
1625196140000|2021-07-02 03:22:20|3795.4|3783.4|3791.7|3779.7|3795.4|3783.4|3791.7|3779.7|0
1625196150000|2021-07-02 03:22:30|3791.2|3779.2|3791.7|3779.7|3792.6|3780.6|3791.2|3779.2|0
1625196160000|2021-07-02 03:22:40|3792.6|3780.6|3797.7|3785.7|3798.7|3785.7|3792.6|3780.6|0
1625196170000|2021-07-02 03:22:50|3797.2|3785.2|3795.4|3783.4|3797.7|3785.7|3795.4|3783.4|0
1625196180000|2021-07-02 03:23:00|3794.4|3782.4|3794.6|3782.6|3795.2|3783.2|3793.7|3781.7|0
1625196190000|2021-07-02 03:23:10|3794.2|3782.2|3793.2|3781.2|3794.2|3782.2|3793.2|3781.2|0
1625196200000|2021-07-02 03:23:20|3793.6|3781.6|3794.1|3782.1|3794.1|3782.1|3793.6|3781.6|0
1625196210000|2021-07-02 03:23:30|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1625196220000|2021-07-02 03:23:40|3794.2|3782.2|3794.7|3782.7|3794.7|3782.7|3794.2|3782.2|0
1625196230000|2021-07-02 03:23:50|3794.2|3782.2|3795.7|3783.7|3797.2|3785.2|3794.2|3782.2|0
1625196240000|2021-07-02 03:24:00|3795|3783|3796.2|3784.2|3796.2|3784.2|3795|3783|0
1625196250000|2021-07-02 03:24:10|3795.7|3783.7|3795.2|3783.2|3795.7|3783.7|3795.2|3783.2|0
1625196260000|2021-07-02 03:24:20|3795.6|3783.6|3795.2|3783.2|3795.7|3783.7|3795.2|3783.2|0
1625196270000|2021-07-02 03:24:30|3794.9|3782.9|3794.7|3782.7|3794.9|3782.9|3794.2|3782.2|4
1625196290000|2021-07-02 03:24:50|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1625196300000|2021-07-02 03:25:00|3794.6|3782.6|3795.9|3783.9|3795.9|3783.9|3794.6|3782.6|0
1625196310000|2021-07-02 03:25:10|3796.5|3784.5|3796.6|3784.6|3796.9|3784.9|3796.5|3784.5|0
1625196320000|2021-07-02 03:25:20|3797.1|3785.1|3797.9|3785.9|3797.9|3785.9|3797.1|3785.1|0
1625196330000|2021-07-02 03:25:30|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1625196370000|2021-07-02 03:26:10|3798.6|3786.6|3799.6|3787.6|3800.1|3788.1|3798.6|3786.6|0
1625196380000|2021-07-02 03:26:20|3799.2|3787.2|3799.6|3787.6|3799.6|3787.6|3799.2|3787.2|0
1625196390000|2021-07-02 03:26:30|3799.2|3787.2|3799.6|3787.6|3799.6|3787.6|3799.1|3787.1|0
1625196400000|2021-07-02 03:26:40|3799.2|3787.2|3799.1|3787.1|3799.2|3787.2|3799.1|3787.1|0
1625196410000|2021-07-02 03:26:50|3799.6|3787.6|3799.1|3787.1|3799.7|3787.7|3799.1|3787.1|0
1625196420000|2021-07-02 03:27:00|3800.2|3788.2|3801.5|3789.5|3802.1|3790.1|3800.2|3788.2|0
1625196430000|2021-07-02 03:27:10|3801.4|3789.4|3800.9|3788.9|3801.4|3789.4|3800.9|3788.9|0
1625196440000|2021-07-02 03:27:20|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1625196460000|2021-07-02 03:27:40|3800.9|3788.9|3801.4|3789.4|3801.4|3789.4|3800.9|3788.9|0
1625196470000|2021-07-02 03:27:50|3801.5|3789.5|3802|3790|3802|3790|3801.5|3789.5|0
1625196480000|2021-07-02 03:28:00|3801.5|3789.5|3801|3789|3801.5|3789.5|3801|3789|0
1625196490000|2021-07-02 03:28:10|3800.7|3788.7|3800.7|3788.7|3800.9|3788.9|3800.7|3788.7|0
1625196520000|2021-07-02 03:28:40|3800.9|3788.9|3801.4|3789.4|3801.4|3789.4|3800.7|3788.7|0
1625196530000|2021-07-02 03:28:50|||||||||1
1625196540000|2021-07-02 03:29:00|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1625196550000|2021-07-02 03:29:10|3802|3790|3802|3790|3802|3790|3802|3790|0
1625196570000|2021-07-02 03:29:30|3802.7|3790.7|3802|3790|3802.7|3790.7|3802|3790|5
1625196590000|2021-07-02 03:29:50|3801.4|3789.4|3801|3789|3801.4|3789.4|3801|3789|0
1625196600000|2021-07-02 03:30:00|3800.9|3788.9|3801.7|3789.7|3802.2|3790.2|3800.4|3788.4|5
1625196610000|2021-07-02 03:30:10|3801.6|3789.6|3800.9|3788.9|3801.6|3789.6|3800.9|3788.9|0
1625196620000|2021-07-02 03:30:20|3801.2|3789.2|3800.7|3788.7|3801.2|3789.2|3800.7|3788.7|0
1625196630000|2021-07-02 03:30:30|3800.9|3788.9|3800.7|3788.7|3800.9|3788.9|3800.7|3788.7|0
1625196640000|2021-07-02 03:30:40|3800.4|3788.4|3799.4|3787.4|3800.4|3788.4|3799.4|3787.4|0
1625196650000|2021-07-02 03:30:50|3799.2|3787.2|3799.2|3787.2|3799.6|3787.6|3799.1|3787.1|0
1625196660000|2021-07-02 03:31:00|3799.1|3787.1|3799.1|3787.1|3800.1|3788.1|3799.1|3787.1|1
1625196670000|2021-07-02 03:31:10|3799.6|3787.6|3799.1|3787.1|3799.6|3787.6|3798.7|3786.7|0
1625196680000|2021-07-02 03:31:20|3798.7|3786.7|3799.1|3787.1|3799.1|3787.1|3798.7|3786.7|0
1625196700000|2021-07-02 03:31:40|3800.1|3788.1|3800.1|3788.1|3800.6|3788.6|3800.1|3788.1|0
1625196710000|2021-07-02 03:31:50|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.1|3788.1|1
1625196720000|2021-07-02 03:32:00|3800.2|3788.2|3800.2|3788.2|3800.7|3788.7|3800.1|3788.1|0
1625196730000|2021-07-02 03:32:10|3799.7|3787.7|3799.3|3787.3|3799.7|3787.7|3799.3|3787.3|6
1625196740000|2021-07-02 03:32:20|3799.2|3787.2|3799.8|3787.8|3800.1|3788.1|3799.2|3787.2|0
1625196750000|2021-07-02 03:32:30|3799.7|3787.7|3798.5|3786.5|3799.7|3787.7|3798.5|3786.5|1
1625196760000|2021-07-02 03:32:40|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|0
1625196770000|2021-07-02 03:32:50|3798.5|3786.5|3798.7|3786.7|3798.7|3786.7|3798.2|3786.2|0
1625196780000|2021-07-02 03:33:00|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|0
1625196790000|2021-07-02 03:33:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1625196800000|2021-07-02 03:33:20|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|0
1625196840000|2021-07-02 03:34:00|3799|3787|3799|3787|3799|3787|3799|3787|3
1625196870000|2021-07-02 03:34:30|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|0
1625196880000|2021-07-02 03:34:40|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1625196890000|2021-07-02 03:34:50|3799.3|3787.3|3798.8|3786.8|3799.3|3787.3|3798.8|3786.8|0
1625196900000|2021-07-02 03:35:00|3798.6|3786.6|3798.6|3786.6|3799|3787|3798.6|3786.6|0
1625196910000|2021-07-02 03:35:10|3799|3787|3798.3|3786.3|3799|3787|3798|3786|0
1625196930000|2021-07-02 03:35:30|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1625196940000|2021-07-02 03:35:40|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|0
1625196950000|2021-07-02 03:35:50|3798.5|3786.5|3798.8|3786.8|3798.8|3786.8|3798.5|3786.5|0
1625196960000|2021-07-02 03:36:00|3799.2|3787.2|3800.1|3788.1|3800.1|3788.1|3799.2|3787.2|0
1625196970000|2021-07-02 03:36:10|3800.6|3788.6|3800|3788|3800.6|3788.6|3799.6|3787.6|0
1625196990000|2021-07-02 03:36:30|3800.5|3788.5|3799.6|3787.6|3800.6|3788.6|3799.6|3787.6|2
1625197000000|2021-07-02 03:36:40|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.8|3789.8|3
1625197010000|2021-07-02 03:36:50|3800.8|3788.8|3800.7|3788.7|3800.8|3788.8|3800.7|3788.7|2
1625197020000|2021-07-02 03:37:00|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.7|3788.7|0
1625197040000|2021-07-02 03:37:20|3801.3|3789.3|3800.5|3788.5|3801.3|3789.3|3800.1|3788.1|5
1625197050000|2021-07-02 03:37:30|3800.1|3788.1|3800.5|3788.5|3800.5|3788.5|3800.1|3788.1|0
1625197060000|2021-07-02 03:37:40|3801|3789|3801.1|3789.1|3801.1|3789.1|3801|3789|0
1625197070000|2021-07-02 03:37:50|3801|3789|3800.6|3788.6|3801|3789|3800|3788|0
1625197080000|2021-07-02 03:38:00|3800.5|3788.5|3800.5|3788.5|3801|3789|3800.5|3788.5|0
1625197090000|2021-07-02 03:38:10|3800.8|3788.8|3800.6|3788.6|3801.1|3789.1|3800.6|3788.6|0
1625197100000|2021-07-02 03:38:20|3801|3789|3801|3789|3801|3789|3801|3789|0
1625197120000|2021-07-02 03:38:40|3800|3788|3800|3788|3800|3788|3800|3788|0
1625197150000|2021-07-02 03:39:10|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1625197180000|2021-07-02 03:39:40|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1625197190000|2021-07-02 03:39:50|3799.5|3787.5|3799.6|3787.6|3799.6|3787.6|3799.5|3787.5|0
1625197200000|2021-07-02 03:40:00|3799.3|3787.3|3798.6|3786.6|3799.3|3787.3|3798.6|3786.6|0
1625197210000|2021-07-02 03:40:10|3799|3787|3799.6|3787.6|3799.6|3787.6|3799|3787|0
1625197220000|2021-07-02 03:40:20|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|0
1625197230000|2021-07-02 03:40:30|3800.1|3788.1|3800.3|3788.3|3800.3|3788.3|3800.1|3788.1|0
1625197240000|2021-07-02 03:40:40|3800.8|3788.8|3800.4|3788.4|3800.9|3788.9|3800.4|3788.4|0
1625197260000|2021-07-02 03:41:00|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1625197270000|2021-07-02 03:41:10|3799.9|3787.9|3799.6|3787.6|3799.9|3787.9|3799.6|3787.6|0
1625197290000|2021-07-02 03:41:30|3799.8|3787.8|3799.6|3787.6|3800.1|3788.1|3799.6|3787.6|0
1625197310000|2021-07-02 03:41:50|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|0
1625197320000|2021-07-02 03:42:00|3799.4|3787.4|3798.8|3786.8|3799.4|3787.4|3798.8|3786.8|1
1625197330000|2021-07-02 03:42:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1625197340000|2021-07-02 03:42:20|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|0
1625197360000|2021-07-02 03:42:40|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1625197420000|2021-07-02 03:43:40|3798.8|3786.8|3798.1|3786.1|3798.8|3786.8|3798.1|3786.1|0
1625197430000|2021-07-02 03:43:50|3797.8|3785.8|3797.3|3785.3|3797.8|3785.8|3797.3|3785.3|0
1625197470000|2021-07-02 03:44:30|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1625197500000|2021-07-02 03:45:00|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1625197510000|2021-07-02 03:45:10|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1625197520000|2021-07-02 03:45:20|3797.6|3785.6|3798.6|3786.6|3798.6|3786.6|3797.6|3785.6|0
1625197530000|2021-07-02 03:45:30|3798.2|3786.2|3798.1|3786.1|3798.2|3786.2|3798.1|3786.1|0
1625197540000|2021-07-02 03:45:40|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1625197560000|2021-07-02 03:46:00|3798.1|3786.1|3798.5|3786.5|3798.5|3786.5|3798.1|3786.1|0
1625197570000|2021-07-02 03:46:10|3798.6|3786.6|3798.7|3786.7|3798.7|3786.7|3798.6|3786.6|0
1625197620000|2021-07-02 03:47:00|3798.9|3786.9|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|0
1625197720000|2021-07-02 03:48:40|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1625197740000|2021-07-02 03:49:00|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|0
1625197750000|2021-07-02 03:49:10|3798.9|3786.9|3798.7|3786.7|3798.9|3786.9|3798.7|3786.7|0
1625197770000|2021-07-02 03:49:30|3798.9|3786.9|3799.2|3787.2|3799.2|3787.2|3798.9|3786.9|0
1625197780000|2021-07-02 03:49:40|3799.4|3787.4|3800|3788|3800|3788|3799.4|3787.4|0
1625197790000|2021-07-02 03:49:50|3800.4|3788.4|3800.7|3788.7|3800.7|3788.7|3800.4|3788.4|0
1625197810000|2021-07-02 03:50:10|3800.5|3788.5|3801.2|3789.2|3801.2|3789.2|3800.5|3788.5|0
1625197820000|2021-07-02 03:50:20|||||||||5
1625197830000|2021-07-02 03:50:30|3800.8|3788.8|3800.7|3788.7|3801.2|3789.2|3800.7|3788.7|0
1625197840000|2021-07-02 03:50:40|3800.5|3788.5|3800.5|3788.5|3800.7|3788.7|3800.5|3788.5|0
1625197850000|2021-07-02 03:50:50|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1625197860000|2021-07-02 03:51:00|3800.8|3788.8|3800.5|3788.5|3800.8|3788.8|3800.5|3788.5|0
1625197870000|2021-07-02 03:51:10|3800.7|3788.7|3800.9|3788.9|3800.9|3788.9|3800.5|3788.5|0
1625197880000|2021-07-02 03:51:20|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.7|3788.7|0
1625197890000|2021-07-02 03:51:30|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1625197920000|2021-07-02 03:52:00|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1625197940000|2021-07-02 03:52:20|3800.5|3788.5|3801.9|3789.9|3801.9|3789.9|3800.5|3788.5|6
1625197950000|2021-07-02 03:52:30|3802.4|3790.4|3802.2|3790.2|3802.4|3790.4|3802.2|3790.2|4
1625197960000|2021-07-02 03:52:40|3802.1|3790.1|3801.6|3789.6|3802.1|3790.1|3801.4|3789.4|0
1625197970000|2021-07-02 03:52:50|3801.4|3789.4|3801.6|3789.6|3801.6|3789.6|3801.4|3789.4|0
1625197980000|2021-07-02 03:53:00|3801.4|3789.4|3801.6|3789.6|3801.6|3789.6|3801.4|3789.4|0
1625197990000|2021-07-02 03:53:10|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1625198000000|2021-07-02 03:53:20|3801.9|3789.9|3802.4|3790.4|3802.4|3790.4|3801.9|3789.9|0
1625198010000|2021-07-02 03:53:30|3802.1|3790.1|3802.4|3790.4|3802.4|3790.4|3802.1|3790.1|0
1625198020000|2021-07-02 03:53:40|3802.8|3790.8|3802.4|3790.4|3803.1|3791.1|3801.9|3789.9|0
1625198030000|2021-07-02 03:53:50|3802.1|3790.1|3801.4|3789.4|3802.1|3790.1|3801.4|3789.4|0
1625198040000|2021-07-02 03:54:00|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1625198050000|2021-07-02 03:54:10|3800.6|3788.6|3800.1|3788.1|3800.6|3788.6|3800.1|3788.1|0
1625198060000|2021-07-02 03:54:20|3800.4|3788.4|3800.6|3788.6|3800.6|3788.6|3800.4|3788.4|0
1625198070000|2021-07-02 03:54:30|3800.9|3788.9|3800.8|3788.8|3800.9|3788.9|3800.4|3788.4|0
1625198080000|2021-07-02 03:54:40|3801.4|3789.4|3801.1|3789.1|3801.4|3789.4|3800.6|3788.6|0
1625198090000|2021-07-02 03:54:50|3800.6|3788.6|3800.6|3788.6|3801.4|3789.4|3800.6|3788.6|0
1625198110000|2021-07-02 03:55:10|3800.1|3788.1|3800.6|3788.6|3801.1|3789.1|3800.1|3788.1|0
1625198120000|2021-07-02 03:55:20|3800.9|3788.9|3800.6|3788.6|3800.9|3788.9|3800.6|3788.6|0
1625198130000|2021-07-02 03:55:30|3800.1|3788.1|3800.6|3788.6|3800.9|3788.9|3800.1|3788.1|0
1625198140000|2021-07-02 03:55:40|3800.2|3788.2|3800.1|3788.1|3800.2|3788.2|3799.1|3787.1|0
1625198160000|2021-07-02 03:56:00|3799.7|3787.7|3800.6|3788.6|3800.6|3788.6|3799.1|3787.1|0
1625198170000|2021-07-02 03:56:10|3800.1|3788.1|3800.6|3788.6|3800.6|3788.6|3800.1|3788.1|0
1625198180000|2021-07-02 03:56:20|3800.2|3788.2|3800.6|3788.6|3800.6|3788.6|3800.2|3788.2|0
1625198190000|2021-07-02 03:56:30|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1625198240000|2021-07-02 03:57:20|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625198250000|2021-07-02 03:57:30|3800.2|3788.2|3799.6|3787.6|3800.2|3788.2|3799.6|3787.6|0
1625198260000|2021-07-02 03:57:40|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1625198280000|2021-07-02 03:58:00|3800.2|3788.2|3800.2|3788.2|3800.7|3788.7|3800.1|3788.1|0
1625198290000|2021-07-02 03:58:10|3800.1|3788.1|3799.7|3787.7|3800.1|3788.1|3799.6|3787.6|0
1625198300000|2021-07-02 03:58:20|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1625198310000|2021-07-02 03:58:30|3800.3|3788.3|3801.2|3785.2|3801.2|3788.3|3799.7|3785.2|0
1625198320000|2021-07-02 03:58:40|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625198330000|2021-07-02 03:58:50|3800.5|3788.5|3798.9|3786.9|3800.5|3788.5|3798.9|3786.9|2
1625198340000|2021-07-02 03:59:00|3799.2|3787.2|3799.5|3787.5|3799.5|3787.5|3799.2|3787.2|0
1625198360000|2021-07-02 03:59:20|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|13
1625198370000|2021-07-02 03:59:30|3802.3|3790.3|3804|3792|3804|3792|3802.3|3790.3|15
1625198380000|2021-07-02 03:59:40|||||||||3
1625198410000|2021-07-02 04:00:10|||||||||2
1625198430000|2021-07-02 04:00:30|3803.9|3791.9|3803.7|3791.7|3803.9|3791.9|3803.7|3791.7|39
1625198440000|2021-07-02 04:00:40|||||||||1
1625198470000|2021-07-02 04:01:10|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|5
1625198480000|2021-07-02 04:01:20|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|0
1625198500000|2021-07-02 04:01:40|3803.9|3791.9|3803.7|3791.7|3803.9|3791.9|3803.7|3791.7|0
1625198510000|2021-07-02 04:01:50|3803.9|3791.9|3803.7|3791.7|3803.9|3791.9|3803.7|3791.7|0
1625198520000|2021-07-02 04:02:00|3802.7|3790.7|3803.2|3791.2|3803.2|3791.2|3802.7|3790.7|0
1625198530000|2021-07-02 04:02:10|3803.7|3791.7|3802.7|3790.7|3803.7|3791.7|3802.7|3790.7|0
1625198550000|2021-07-02 04:02:30|3803.1|3791.1|3802.9|3790.9|3803.7|3791.7|3802.9|3790.9|0
1625198560000|2021-07-02 04:02:40|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1625198570000|2021-07-02 04:02:50|3803|3791|3803.4|3791.4|3803.4|3791.4|3803|3791|0
1625198580000|2021-07-02 04:03:00|3802.7|3790.7|3802.4|3790.4|3802.7|3790.7|3802.4|3790.4|0
1625198610000|2021-07-02 04:03:30|3802.5|3790.5|3800.6|3788.6|3802.5|3790.5|3800.6|3788.6|0
1625198620000|2021-07-02 04:03:40|3802.2|3790.2|3801.5|3789.5|3802.2|3790.2|3801.5|3789.5|3
1625198630000|2021-07-02 04:03:50|3801.4|3789.4|3801.5|3789.5|3801.5|3789.5|3801.4|3789.4|0
1625198650000|2021-07-02 04:04:10|3802.4|3790.4|3801.6|3789.6|3802.4|3790.4|3801.6|3789.6|0
1625198670000|2021-07-02 04:04:30|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|0
1625198710000|2021-07-02 04:05:10|||||||||2
1625198730000|2021-07-02 04:05:30|3802|3790|3801.9|3789.9|3802.2|3790.2|3801.9|3789.9|0
1625198740000|2021-07-02 04:05:40|3801.7|3789.7|3801.9|3789.9|3801.9|3789.9|3801.7|3789.7|0
1625198760000|2021-07-02 04:06:00|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1625198770000|2021-07-02 04:06:10|3801.9|3789.9|3801.7|3789.7|3801.9|3789.9|3801.7|3789.7|0
1625198790000|2021-07-02 04:06:30|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|2
1625198800000|2021-07-02 04:06:40|3801.7|3789.7|3801.5|3789.5|3801.7|3789.7|3801.4|3789.4|1
1625198810000|2021-07-02 04:06:50|3801|3789|3801.1|3789.1|3801.5|3789.5|3801|3789|0
1625198820000|2021-07-02 04:07:00|3801|3789|3801.5|3789.5|3802|3790|3801|3789|0
1625198830000|2021-07-02 04:07:10|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1625198840000|2021-07-02 04:07:20|3801.5|3789.5|3801.6|3789.6|3801.6|3789.6|3801.5|3789.5|0
1625198850000|2021-07-02 04:07:30|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1625198860000|2021-07-02 04:07:40|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|1
1625198870000|2021-07-02 04:07:50|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1625198880000|2021-07-02 04:08:00|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1625198900000|2021-07-02 04:08:20|3801.9|3789.9|3801.3|3789.3|3801.9|3789.9|3801.3|3789.3|0
1625198920000|2021-07-02 04:08:40|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|1
1625198930000|2021-07-02 04:08:50|3801.5|3789.5|3801.4|3789.4|3801.5|3789.5|3801.4|3789.4|0
1625198950000|2021-07-02 04:09:10|3801.7|3789.7|3801.4|3789.4|3801.7|3789.7|3801.4|3789.4|0
1625198980000|2021-07-02 04:09:40|3801.7|3789.7|3801.4|3789.4|3801.7|3789.7|3801.4|3789.4|0
1625198990000|2021-07-02 04:09:50|3801.7|3789.7|3801.4|3789.4|3801.7|3789.7|3801.4|3789.4|0
1625199000000|2021-07-02 04:10:00|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1625199020000|2021-07-02 04:10:20|3800.2|3788.2|3799.3|3787.3|3800.2|3788.2|3799|3787|2
1625199040000|2021-07-02 04:10:40|3800|3788|3800|3788|3800|3788|3799.8|3787.8|0
1625199070000|2021-07-02 04:11:10|3800.3|3788.3|3800.5|3788.5|3800.6|3788.6|3800.3|3788.3|0
1625199090000|2021-07-02 04:11:30|3800.6|3788.6|3801|3789|3801|3789|3800.6|3788.6|0
1625199100000|2021-07-02 04:11:40|3800.6|3788.6|3801|3789|3801|3789|3800.6|3788.6|0
1625199110000|2021-07-02 04:11:50|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1625199120000|2021-07-02 04:12:00|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1625199130000|2021-07-02 04:12:10|3799.8|3787.8|3800.3|3788.3|3800.3|3788.3|3799.8|3787.8|2
1625199140000|2021-07-02 04:12:20|3799.9|3787.9|3799.8|3787.8|3799.9|3787.9|3799.8|3787.8|0
1625199150000|2021-07-02 04:12:30|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|0
1625199170000|2021-07-02 04:12:50|3800.4|3788.4|3800.1|3788.1|3800.4|3788.4|3800.1|3788.1|0
1625199180000|2021-07-02 04:13:00|3800.6|3788.6|3800.8|3788.8|3800.8|3788.8|3800.6|3788.6|0
1625199200000|2021-07-02 04:13:20|3800.6|3788.6|3800.3|3788.3|3800.6|3788.6|3799.9|3787.9|2
1625199220000|2021-07-02 04:13:40|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|0
1625199230000|2021-07-02 04:13:50|3800.9|3788.9|3800.6|3788.6|3800.9|3788.9|3800.6|3788.6|0
1625199240000|2021-07-02 04:14:00|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1625199270000|2021-07-02 04:14:30|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625199310000|2021-07-02 04:15:10|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1625199330000|2021-07-02 04:15:30|3800.6|3788.6|3800.3|3788.3|3800.6|3788.6|3800.3|3788.3|0
1625199360000|2021-07-02 04:16:00|3800.6|3788.6|3800.5|3788.5|3800.6|3788.6|3800.3|3788.3|0
1625199370000|2021-07-02 04:16:10|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625199390000|2021-07-02 04:16:30|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1625199420000|2021-07-02 04:17:00|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625199460000|2021-07-02 04:17:40|3800.3|3788.3|3800.6|3788.6|3800.6|3788.6|3800.3|3788.3|0
1625199480000|2021-07-02 04:18:00|3800.5|3788.5|3800|3788|3800.5|3788.5|3799.6|3787.6|2
1625199510000|2021-07-02 04:18:30|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1625199520000|2021-07-02 04:18:40|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1625199550000|2021-07-02 04:19:10|3800|3788|3800.1|3788.1|3800.1|3788.1|3800|3788|0
1625199560000|2021-07-02 04:19:20|3800|3788|3800|3788|3800|3788|3800|3788|0
1625199600000|2021-07-02 04:20:00|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1625199610000|2021-07-02 04:20:10|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1625199620000|2021-07-02 04:20:20|3800.8|3788.8|3800.9|3788.9|3800.9|3788.9|3800.8|3788.8|0
1625199640000|2021-07-02 04:20:40|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625199650000|2021-07-02 04:20:50|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1625199680000|2021-07-02 04:21:20|3799.7|3787.7|3799.7|3787.7|3800.2|3788.2|3799.7|3787.7|0
1625199690000|2021-07-02 04:21:30|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.7|3787.7|0
1625199700000|2021-07-02 04:21:40|3800|3788|3800|3788|3800|3788|3800|3788|0
1625199750000|2021-07-02 04:22:30|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|0
1625199760000|2021-07-02 04:22:40|3800|3788|3799.7|3787.7|3800|3788|3799.7|3787.7|1
1625199770000|2021-07-02 04:22:50|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|0
1625199790000|2021-07-02 04:23:10|3799.7|3787.7|3799.8|3787.8|3799.8|3787.8|3799.7|3787.7|0
1625199800000|2021-07-02 04:23:20|3800|3788|3800|3788|3800|3788|3800|3788|0
1625199820000|2021-07-02 04:23:40|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1625199840000|2021-07-02 04:24:00|3800|3788|3800|3788|3800|3788|3800|3788|0
1625199860000|2021-07-02 04:24:20|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|1
1625199910000|2021-07-02 04:25:10|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1625199920000|2021-07-02 04:25:20|3800.2|3788.2|3800.4|3788.4|3800.7|3788.7|3800.2|3788.2|0
1625199930000|2021-07-02 04:25:30|3800.7|3788.7|3800.2|3788.2|3800.9|3788.9|3800.2|3788.2|1
1625199940000|2021-07-02 04:25:40|3800.4|3788.4|3800.5|3788.5|3800.5|3788.5|3800.4|3788.4|0
1625199950000|2021-07-02 04:25:50|3801|3789|3801.2|3789.2|3801.2|3789.2|3801|3789|0
1625199970000|2021-07-02 04:26:10|3801.8|3789.8|3801.3|3789.3|3801.8|3789.8|3801.3|3789.3|0
1625199980000|2021-07-02 04:26:20|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1625200000000|2021-07-02 04:26:40|3801.3|3789.3|3801.2|3789.2|3801.3|3789.3|3801.2|3789.2|0
1625200030000|2021-07-02 04:27:10|3801.7|3789.7|3800.7|3788.7|3801.8|3789.8|3800.7|3788.7|0
1625200050000|2021-07-02 04:27:30|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1625200060000|2021-07-02 04:27:40|3800.2|3788.2|3798.1|3786.1|3800.2|3788.2|3798.1|3786.1|10
1625200070000|2021-07-02 04:27:50|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1625200080000|2021-07-02 04:28:00|3797.4|3785.4|3798.1|3786.1|3798.1|3786.1|3797.4|3785.4|1
1625200140000|2021-07-02 04:29:00|3797.4|3785.4|3798.1|3786.1|3798.1|3786.1|3797.4|3785.4|1
1625200150000|2021-07-02 04:29:10|3797.7|3785.7|3797.4|3785.4|3798.1|3786.1|3797.4|3785.4|0
1625200180000|2021-07-02 04:29:40|3797.6|3785.6|3798.1|3786.1|3798.1|3786.1|3797.6|3785.6|0
1625200190000|2021-07-02 04:29:50|3797.7|3785.7|3797.6|3785.6|3798.1|3786.1|3797.4|3785.4|0
1625207400000|2021-07-02 06:30:00|3810.1|3798.1|3811.2|3799.2|3811.2|3799.2|3810.1|3798.1|0
1625207410000|2021-07-02 06:30:10|3811.9|3799.9|3811.6|3799.6|3811.9|3799.9|3811.6|3799.6|0
1625207420000|2021-07-02 06:30:20|3810.7|3798.7|3810.9|3798.9|3810.9|3798.9|3810.7|3798.7|0
1625207430000|2021-07-02 06:30:30|3811.9|3799.9|3811.9|3799.9|3812.9|3800.9|3811.5|3799.5|5
1625207440000|2021-07-02 06:30:40|3811.5|3799.5|3811.2|3799.2|3811.9|3799.9|3810.1|3798.1|0
1625207450000|2021-07-02 06:30:50|3811.4|3799.4|3810.8|3798.8|3812.1|3800.1|3810.8|3798.8|1
1625207460000|2021-07-02 06:31:00|3810.4|3798.4|3808|3796|3810.4|3798.4|3808|3796|3
1625207470000|2021-07-02 06:31:10|3808.5|3796.5|3806.9|3794.9|3808.5|3796.5|3806.9|3794.9|0
1625207480000|2021-07-02 06:31:20|3806.4|3794.4|3807.4|3795.4|3807.4|3795.4|3806.4|3794.4|0
1625207490000|2021-07-02 06:31:30|3806.9|3794.9|3806.9|3794.9|3807.4|3795.4|3806.9|3794.9|0
1625207500000|2021-07-02 06:31:40|3807.1|3795.1|3807.4|3795.4|3807.8|3795.8|3806.9|3794.9|0
1625207510000|2021-07-02 06:31:50|3805.7|3793.7|3808.5|3796.5|3809.3|3797.3|3805.7|3793.7|12
1625207520000|2021-07-02 06:32:00|3808.9|3796.9|3807.1|3795.1|3809.1|3797.1|3806.4|3794.4|8
1625207530000|2021-07-02 06:32:10|3808|3796|3805.6|3793.6|3808|3796|3805.1|3793.1|6
1625207540000|2021-07-02 06:32:20|3808|3796|3809.3|3797.3|3810|3798|3808|3796|1
1625207550000|2021-07-02 06:32:30|3808.9|3796.9|3808.3|3796.3|3808.9|3796.9|3808.3|3796.3|0
1625207560000|2021-07-02 06:32:40|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1625207570000|2021-07-02 06:32:50|3808|3796|3809|3797|3809|3797|3808|3796|5
1625207580000|2021-07-02 06:33:00|3808.9|3796.9|3809.5|3797.5|3809.5|3797.5|3808.4|3796.4|0
1625207590000|2021-07-02 06:33:10|3809|3797|3809.5|3797.5|3809.5|3797.5|3809|3797|0
1625207600000|2021-07-02 06:33:20|3809.9|3797.9|3809.5|3797.5|3810|3798|3809.3|3797.3|0
1625207610000|2021-07-02 06:33:30|3810|3798|3810|3798|3810|3798|3809.5|3797.5|0
1625207620000|2021-07-02 06:33:40|3810.4|3798.4|3813.7|3801.7|3814.5|3802.5|3810.4|3798.4|17
1625207630000|2021-07-02 06:33:50|3813.4|3801.4|3814.9|3802.9|3815|3803|3813.2|3801.2|15
1625207640000|2021-07-02 06:34:00|3814.1|3802.1|3813.8|3801.8|3815.1|3803.1|3813.8|3801.8|8
1625207650000|2021-07-02 06:34:10|3814.1|3802.1|3818.2|3806.2|3818.2|3806.2|3814.1|3802.1|8
1625207660000|2021-07-02 06:34:20|3818.5|3806.5|3817.5|3805.5|3818.5|3806.5|3817.1|3805.1|0
1625207680000|2021-07-02 06:34:40|3817.1|3805.1|3817.1|3805.1|3817.9|3805.9|3816.9|3804.9|0
1625207690000|2021-07-02 06:34:50|3817.8|3805.8|3818|3806|3818.1|3806.1|3816.8|3804.8|1
1625207700000|2021-07-02 06:35:00|3818.1|3806.1|3821.4|3809.4|3821.4|3809.4|3818.1|3806.1|13
1625207710000|2021-07-02 06:35:10|3821.2|3809.2|3821.4|3809.4|3821.7|3809.7|3821.2|3809.2|7
1625207720000|2021-07-02 06:35:20|3821.1|3809.1|3821.7|3809.7|3822|3810|3821.1|3809.1|23
1625207730000|2021-07-02 06:35:30|3822.7|3810.7|3822.1|3810.1|3823.7|3811.7|3822.1|3810.1|2
1625207740000|2021-07-02 06:35:40|3822.4|3810.4|3821.6|3809.6|3822.4|3810.4|3821.6|3809.6|0
1625207750000|2021-07-02 06:35:50|3821.9|3809.9|3823.1|3811.1|3823.1|3811.1|3821.9|3809.9|0
1625207760000|2021-07-02 06:36:00|3822.6|3810.6|3822.4|3810.4|3823.1|3811.1|3822.4|3810.4|0
1625207770000|2021-07-02 06:36:10|3822.1|3810.1|3821.9|3809.9|3822.1|3810.1|3821.9|3809.9|0
1625207780000|2021-07-02 06:36:20|3822.4|3810.4|3821.8|3809.8|3822.4|3810.4|3821.8|3809.8|0
1625207790000|2021-07-02 06:36:30|3822.1|3810.1|3822.1|3810.1|3822.1|3810.1|3821.8|3809.8|0
1625207800000|2021-07-02 06:36:40|3821.8|3809.8|3821.8|3809.8|3822.1|3810.1|3821.5|3809.5|0
1625207810000|2021-07-02 06:36:50|3821.6|3809.6|3822.8|3810.8|3822.8|3810.8|3821.6|3809.6|0
1625207820000|2021-07-02 06:37:00|3822.4|3810.4|3822.4|3810.4|3822.8|3810.8|3822.4|3810.4|0
1625207830000|2021-07-02 06:37:10|3823.4|3811.4|3822.8|3810.8|3823.4|3811.4|3822.4|3810.4|0
1625207840000|2021-07-02 06:37:20|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|0
1625207850000|2021-07-02 06:37:30|3823.1|3811.1|3824.8|3812.8|3824.8|3812.8|3823.1|3811.1|3
1625207860000|2021-07-02 06:37:40|3825.1|3813.1|3828.1|3816.1|3828.3|3816.3|3825.1|3813.1|0
1625207870000|2021-07-02 06:37:50|3828.5|3816.5|3829.3|3817.3|3829.8|3817.8|3828.1|3816.1|1
1625207880000|2021-07-02 06:38:00|3829.6|3817.6|3831.4|3819.4|3831.4|3819.4|3829.6|3817.6|0
1625207890000|2021-07-02 06:38:10|3831.8|3819.8|3830.6|3818.6|3831.8|3819.8|3830.6|3818.6|0
1625207900000|2021-07-02 06:38:20|3830.3|3818.3|3831.3|3819.3|3831.8|3819.8|3829.8|3817.8|3
1625207910000|2021-07-02 06:38:30|3832|3820|3829.7|3817.7|3832|3820|3829.7|3817.7|0
1625207920000|2021-07-02 06:38:40|3829.9|3817.9|3828.1|3816.1|3830.1|3818.1|3828.1|3816.1|4
1625207930000|2021-07-02 06:38:50|3827.7|3815.7|3825.6|3813.6|3827.7|3815.7|3825.1|3813.1|0
1625207940000|2021-07-02 06:39:00|3825.1|3813.1|3824.6|3812.6|3825.2|3813.2|3824.6|3812.6|0
1625207950000|2021-07-02 06:39:10|3824.9|3812.9|3824.1|3812.1|3825.7|3813.7|3824.1|3812.1|0
1625207960000|2021-07-02 06:39:20|3823.7|3811.7|3823.7|3811.7|3824.2|3812.2|3823.2|3811.2|1
1625207970000|2021-07-02 06:39:30|3823.4|3811.4|3821.4|3809.4|3824.2|3812.2|3821.4|3809.4|0
1625207980000|2021-07-02 06:39:40|3821.8|3809.8|3821.3|3809.3|3821.9|3809.9|3821.3|3809.3|0
1625207990000|2021-07-02 06:39:50|3821.4|3809.4|3820.9|3808.9|3821.8|3809.8|3820.9|3808.9|0
1625208000000|2021-07-02 06:40:00|3820.6|3808.6|3816.9|3804.9|3820.6|3808.6|3814.8|3802.8|1
1625208010000|2021-07-02 06:40:10|3816.8|3804.8|3816.5|3804.5|3816.8|3804.8|3816.3|3804.3|1
1625208020000|2021-07-02 06:40:20|3816.3|3804.3|3816.5|3804.5|3816.5|3804.5|3816.2|3804.2|0
1625208030000|2021-07-02 06:40:30|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|0
1625208040000|2021-07-02 06:40:40|3817.2|3805.2|3817.1|3805.1|3817.2|3805.2|3817.1|3805.1|0
1625208050000|2021-07-02 06:40:50|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|0
1625208060000|2021-07-02 06:41:00|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|0
1625208070000|2021-07-02 06:41:10|3816.6|3804.6|3816.9|3804.9|3816.9|3804.9|3816.6|3804.6|0
1625208080000|2021-07-02 06:41:20|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|3816.6|3804.6|0
1625208090000|2021-07-02 06:41:30|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|0
1625208100000|2021-07-02 06:41:40|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|0
1625208110000|2021-07-02 06:41:50|3816.6|3804.6|3814.2|3802.2|3816.6|3804.6|3814.2|3802.2|1
1625208120000|2021-07-02 06:42:00|3814.6|3802.6|3815|3803|3815|3803|3814.6|3802.6|0
1625208130000|2021-07-02 06:42:10|3814.5|3802.5|3816.3|3800.3|3816.3|3802.5|3814|3800.3|0
1625208140000|2021-07-02 06:42:20|3815.1|3803.1|3814.8|3802.8|3815.1|3803.1|3813.8|3801.8|0
1625208150000|2021-07-02 06:42:30|3814.2|3802.2|3811.7|3799.7|3814.2|3802.2|3811.7|3799.7|0
1625208160000|2021-07-02 06:42:40|3810.5|3798.5|3809.6|3797.6|3810.5|3798.5|3809.2|3797.2|0
1625208170000|2021-07-02 06:42:50|3809.7|3797.7|3809.7|3797.7|3811.5|3797.7|3809.2|3795.2|0
1625208180000|2021-07-02 06:43:00|3810.1|3798.1|3810.8|3798.8|3810.8|3798.8|3810.1|3798.1|0
1625208190000|2021-07-02 06:43:10|3810.5|3798.5|3810.8|3798.8|3810.8|3798.8|3810.3|3798.3|0
1625208200000|2021-07-02 06:43:20|3811.3|3799.3|3810.7|3798.7|3813.2|3799.3|3810.7|3797.2|0
1625208210000|2021-07-02 06:43:30|3811.1|3799.1|3811.2|3799.2|3811.2|3799.2|3810.7|3798.7|0
1625208220000|2021-07-02 06:43:40|3810.2|3798.2|3810.2|3798.2|3810.7|3798.7|3810.2|3798.2|0
1625208230000|2021-07-02 06:43:50|3809.7|3797.7|3809.3|3797.3|3809.7|3797.7|3809.2|3797.2|0
1625208240000|2021-07-02 06:44:00|3809.5|3797.5|3809.8|3797.8|3809.8|3797.8|3809.5|3797.5|0
1625208250000|2021-07-02 06:44:10|3809.3|3797.3|3809.2|3797.2|3809.3|3797.3|3809.2|3797.2|0
1625208260000|2021-07-02 06:44:20|3809.5|3797.5|3814.2|3798.2|3814.2|3799.1|3809.3|3796.2|0
1625208270000|2021-07-02 06:44:30|3814.3|3798.3|3811.6|3799.6|3814.3|3801.2|3811.6|3798.2|0
1625208280000|2021-07-02 06:44:40|3811.2|3799.2|3813.1|3801.1|3813.1|3801.1|3811.2|3799.2|0
1625208290000|2021-07-02 06:44:50|3813.3|3801.3|3813.3|3801.3|3813.8|3801.8|3813.1|3801.1|0
1625208300000|2021-07-02 06:45:00|3813.6|3801.6|3816.7|3804.7|3818.1|3804.7|3813.6|3801.6|1
1625208310000|2021-07-02 06:45:10|3816.3|3804.3|3818.8|3806.8|3819.1|3807.1|3816.2|3804.2|0
1625208320000|2021-07-02 06:45:20|3819.3|3807.3|3817.6|3805.6|3819.6|3807.6|3817.6|3805.6|7
1625208330000|2021-07-02 06:45:30|3818.5|3806.5|3819.4|3807.4|3819.4|3807.4|3817.5|3805.5|0
1625208340000|2021-07-02 06:45:40|3819.8|3807.8|3821|3809|3821|3809|3819.8|3807.8|1
1625208350000|2021-07-02 06:45:50|3820.6|3808.6|3820.2|3808.2|3824.1|3812.1|3820.2|3808.2|3
1625208360000|2021-07-02 06:46:00|3820.7|3808.7|3818.5|3806.5|3820.7|3808.7|3818.5|3806.5|7
1625208370000|2021-07-02 06:46:10|3822.6|3806.6|3820.8|3808.8|3822.6|3808.8|3820.3|3806.6|1
1625208380000|2021-07-02 06:46:20|3821.3|3809.3|3819.1|3807.1|3821.3|3809.3|3819.1|3807.1|0
1625208390000|2021-07-02 06:46:30|3819.5|3807.5|3821.8|3809.8|3822.1|3810.1|3819.3|3807.3|0
1625208400000|2021-07-02 06:46:40|3822.1|3810.1|3822.6|3810.6|3822.6|3810.6|3821.6|3809.6|0
1625208410000|2021-07-02 06:46:50|3822.1|3810.1|3822.1|3810.1|3822.6|3810.6|3822.1|3810.1|0
1625208420000|2021-07-02 06:47:00|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1625208430000|2021-07-02 06:47:10|3823.1|3811.1|3822.1|3810.1|3823.1|3811.1|3821.8|3809.8|1
1625208440000|2021-07-02 06:47:20|3822.5|3810.5|3822.3|3810.3|3823.4|3811.4|3822.3|3810.3|1
1625208450000|2021-07-02 06:47:30|3822.8|3810.8|3824.9|3808.9|3824.9|3810.8|3822.3|3808.6|0
1625208460000|2021-07-02 06:47:40|3822.6|3810.6|3821.9|3809.9|3822.6|3810.6|3821.9|3809.9|0
1625208470000|2021-07-02 06:47:50|3822.4|3810.4|3822.9|3810.9|3823.4|3811.4|3822.4|3810.4|0
1625208480000|2021-07-02 06:48:00|3822.6|3810.6|3824.8|3812.8|3824.8|3812.8|3822.4|3810.4|1
1625208490000|2021-07-02 06:48:10|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|4
1625208500000|2021-07-02 06:48:20|3825.9|3813.9|3824.8|3812.8|3825.9|3813.9|3821|3809|15
1625208510000|2021-07-02 06:48:30|3825.5|3813.5|3824.7|3812.7|3825.6|3813.6|3824.7|3812.7|10
1625208520000|2021-07-02 06:48:40|3823.6|3811.6|3822.8|3810.8|3823.6|3811.6|3822.3|3810.3|2
1625208530000|2021-07-02 06:48:50|3822.3|3810.3|3821.3|3809.3|3822.3|3810.3|3821.3|3809.3|0
1625208540000|2021-07-02 06:49:00|3820.9|3808.9|3820.4|3808.4|3820.9|3808.9|3820.4|3808.4|0
1625208550000|2021-07-02 06:49:10|3820.5|3808.5|3820.5|3808.5|3820.5|3808.5|3820.5|3808.5|0
1625208570000|2021-07-02 06:49:30|3820.9|3808.9|3821.9|3809.9|3822.5|3810.5|3820.9|3808.9|0
1625208580000|2021-07-02 06:49:40|3821.4|3809.4|3822.3|3810.3|3824.7|3812.7|3821.4|3809.4|7
1625208590000|2021-07-02 06:49:50|3821.9|3809.9|3821.3|3809.3|3822.1|3810.1|3821.3|3809.3|0
1625208600000|2021-07-02 06:50:00|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|0
1625208610000|2021-07-02 06:50:10|3820.3|3808.3|3816.5|3804.5|3820.3|3808.3|3816.3|3804.3|0
1625208620000|2021-07-02 06:50:20|3816.4|3804.4|3815.9|3803.9|3816.8|3804.8|3815.4|3803.4|0
1625208630000|2021-07-02 06:50:30|3816.4|3804.4|3815.8|3803.8|3817.2|3805.2|3815.5|3803.5|4
1625208640000|2021-07-02 06:50:40|3815.5|3803.5|3815.3|3803.3|3815.8|3803.8|3814.8|3802.8|2
1625208650000|2021-07-02 06:50:50|3815|3803|3814.2|3802.2|3815|3803|3813.3|3801.3|0
1625208660000|2021-07-02 06:51:00|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3813.2|3801.2|0
1625208670000|2021-07-02 06:51:10|3813.5|3801.5|3813.2|3801.2|3813.5|3801.5|3813.2|3801.2|0
1625208680000|2021-07-02 06:51:20|3813.5|3801.5|3813.2|3801.2|3813.7|3801.7|3813.2|3801.2|0
1625208690000|2021-07-02 06:51:30|3813|3801|3812|3800|3813|3801|3812|3800|2
1625208700000|2021-07-02 06:51:40|3811.5|3799.5|3810|3798|3813|3799.5|3809.5|3797|0
1625208710000|2021-07-02 06:51:50|3810.5|3798.5|3811.7|3799.7|3813|3799.7|3809.7|3795.7|0
1625208720000|2021-07-02 06:52:00|3811.2|3799.2|3811.5|3799.5|3813.2|3799.7|3810.8|3797.2|0
1625208730000|2021-07-02 06:52:10|3811.9|3799.9|3812.5|3800.5|3812.5|3800.5|3811.9|3799.9|0
1625208740000|2021-07-02 06:52:20|3813|3801|3813|3801|3815.8|3801.8|3812.5|3799|0
1625208750000|2021-07-02 06:52:30|3812.5|3800.5|3811.7|3799.7|3812.5|3800.5|3811.7|3799.7|1
1625208760000|2021-07-02 06:52:40|3812.3|3800.3|3812.7|3800.7|3812.7|3800.7|3812.3|3800.3|0
1625208770000|2021-07-02 06:52:50|3813.2|3801.2|3813|3801|3813.7|3801.7|3813|3801|0
1625208780000|2021-07-02 06:53:00|3813.3|3801.3|3813.5|3801.5|3813.5|3801.5|3813.3|3801.3|0
1625208790000|2021-07-02 06:53:10|3814.5|3802.5|3812.2|3800.2|3814.5|3802.5|3812.2|3800.2|5
1625208800000|2021-07-02 06:53:20|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1625208810000|2021-07-02 06:53:30|3812.7|3800.7|3813.1|3801.1|3813.1|3801.1|3812.7|3800.7|0
1625208830000|2021-07-02 06:53:50|3813|3801|3812.5|3800.5|3814.1|3802.1|3812.5|3800.5|0
1625208840000|2021-07-02 06:54:00|3812.6|3800.6|3816.8|3804.8|3816.8|3804.8|3812.6|3800.6|6
1625208850000|2021-07-02 06:54:10|3817.3|3805.3|3817.9|3805.9|3817.9|3805.9|3816.9|3804.9|0
1625208860000|2021-07-02 06:54:20|3818.4|3806.4|3817.4|3805.4|3818.4|3806.4|3817.4|3805.4|0
1625208870000|2021-07-02 06:54:30|3817.8|3805.8|3817.9|3805.9|3817.9|3805.9|3817.8|3805.8|0
1625208880000|2021-07-02 06:54:40|3818.4|3806.4|3818.9|3806.9|3818.9|3806.9|3818.4|3806.4|0
1625208890000|2021-07-02 06:54:50|3818.5|3806.5|3819.8|3807.8|3819.8|3807.8|3818.4|3806.4|0
1625208900000|2021-07-02 06:55:00|3819.4|3807.4|3820.3|3808.3|3820.4|3808.4|3818.9|3806.9|0
1625208910000|2021-07-02 06:55:10|3820.6|3808.6|3819|3807|3820.6|3808.6|3819|3807|0
1625208920000|2021-07-02 06:55:20|3818.9|3806.9|3818.9|3806.9|3819|3807|3817.9|3805.9|0
1625208930000|2021-07-02 06:55:30|3817.9|3805.9|3819.4|3807.4|3819.4|3807.4|3817.9|3805.9|0
1625208940000|2021-07-02 06:55:40|3819.9|3807.9|3820.4|3808.4|3820.4|3808.4|3819.4|3807.4|0
1625208950000|2021-07-02 06:55:50|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|0
1625208960000|2021-07-02 06:56:00|3820.4|3808.4|3821.1|3809.1|3821.1|3809.1|3820.4|3808.4|0
1625208970000|2021-07-02 06:56:10|3820.8|3808.8|3821.1|3809.1|3821.1|3809.1|3820.8|3808.8|0
1625208980000|2021-07-02 06:56:20|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|3819.9|3807.9|0
1625208990000|2021-07-02 06:56:30|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|0
1625209000000|2021-07-02 06:56:40|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|1
1625209010000|2021-07-02 06:56:50|3821.1|3809.1|3821.5|3809.5|3821.5|3809.5|3821.1|3809.1|0
1625209020000|2021-07-02 06:57:00|3820.8|3808.8|3820.6|3808.6|3820.8|3808.8|3820.5|3808.5|0
1625209030000|2021-07-02 06:57:10|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|0
1625209040000|2021-07-02 06:57:20|3820.8|3808.8|3820.1|3808.1|3820.8|3808.8|3820.1|3808.1|0
1625209050000|2021-07-02 06:57:30|3820.6|3808.6|3821.1|3809.1|3821.1|3809.1|3820.6|3808.6|0
1625209060000|2021-07-02 06:57:40|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|0
1625209080000|2021-07-02 06:58:00|3820.6|3808.6|3820.7|3808.7|3821.1|3809.1|3820.6|3808.6|0
1625209090000|2021-07-02 06:58:10|3820.4|3808.4|3820.6|3808.6|3820.8|3808.8|3820.4|3808.4|0
1625209110000|2021-07-02 06:58:30|3821|3809|3821.1|3809.1|3821.1|3809.1|3820.5|3808.5|0
1625209120000|2021-07-02 06:58:40|3821.5|3809.5|3821.1|3809.1|3821.5|3809.5|3821.1|3809.1|0
1625209130000|2021-07-02 06:58:50|3821.5|3809.5|3821.1|3809.1|3821.5|3809.5|3821.1|3809.1|0
1625209140000|2021-07-02 06:59:00|3820.7|3808.7|3819.6|3807.6|3820.7|3808.7|3819.6|3807.6|0
1625209150000|2021-07-02 06:59:10|3819.2|3807.2|3819.1|3807.1|3819.2|3807.2|3819.1|3807.1|0
1625209160000|2021-07-02 06:59:20|3819.6|3807.6|3820.6|3808.6|3821.1|3809.1|3819.6|3807.6|0
1625209170000|2021-07-02 06:59:30|3821.1|3809.1|3820.1|3808.1|3821.1|3809.1|3820.1|3808.1|0
1625209180000|2021-07-02 06:59:40|3820.5|3808.5|3820.1|3808.1|3820.6|3808.6|3820.1|3808.1|0
1625209190000|2021-07-02 06:59:50|3819.5|3807.5|3819.6|3807.6|3819.6|3807.6|3819.5|3807.5|0
1625209200000|2021-07-02 07:00:00|3819.1|3807.1|3819.6|3807.6|3819.6|3807.6|3819.1|3807.1|0
1625209210000|2021-07-02 07:00:10|3820|3808|3821|3809|3821.1|3809.1|3820|3808|0
1625209220000|2021-07-02 07:00:20|3821.1|3809.1|3821|3809|3821.5|3809.5|3821|3809|0
1625209230000|2021-07-02 07:00:30|3820.8|3808.8|3820.3|3808.3|3821|3809|3820.3|3808.3|0
1625209250000|2021-07-02 07:00:50|3820|3808|3815|3803|3820|3808|3815|3803|1
1625209260000|2021-07-02 07:01:00|3814.5|3802.5|3815.5|3803.5|3815.5|3803.5|3812.5|3800.5|0
1625209270000|2021-07-02 07:01:10|3815.1|3803.1|3815.5|3803.5|3815.5|3803.5|3815|3803|0
1625209280000|2021-07-02 07:01:20|3816|3804|3816|3804|3816|3804|3816|3804|0
1625209290000|2021-07-02 07:01:30|3816.1|3804.1|3818.6|3806.6|3818.6|3806.6|3816.1|3804.1|4
1625209300000|2021-07-02 07:01:40|3818.7|3806.7|3818.7|3806.7|3819.4|3807.4|3818.7|3806.7|1
1625209310000|2021-07-02 07:01:50|3818.9|3806.9|3819.9|3807.9|3819.9|3807.9|3818.9|3806.9|6
1625209320000|2021-07-02 07:02:00|3817.9|3805.9|3817|3805|3818.5|3806.5|3817|3805|1
1625209330000|2021-07-02 07:02:10|3819.9|3807.9|3817.4|3805.4|3819.9|3807.9|3817.4|3805.4|10
1625209340000|2021-07-02 07:02:20|3817.7|3805.7|3818.4|3806.4|3819.9|3807.9|3817.4|3805.4|10
1625209350000|2021-07-02 07:02:30|3817.7|3805.7|3819.5|3807.5|3819.9|3807.9|3817.4|3805.4|6
1625209360000|2021-07-02 07:02:40|3817.4|3805.4|3816.4|3804.4|3817.4|3805.4|3816.4|3804.4|2
1625209370000|2021-07-02 07:02:50|3816|3804|3815.4|3803.4|3816.9|3804.9|3815.4|3803.4|0
1625209380000|2021-07-02 07:03:00|3814.9|3802.9|3814.3|3802.3|3815.4|3803.4|3812.5|3800.5|1
1625209390000|2021-07-02 07:03:10|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.4|3801.4|0
1625209400000|2021-07-02 07:03:20|3814.4|3802.4|3814.9|3802.9|3814.9|3802.9|3813.4|3801.4|0
1625209410000|2021-07-02 07:03:30|3814.5|3802.5|3814.4|3802.4|3814.5|3802.5|3813.9|3801.9|0
1625209420000|2021-07-02 07:03:40|3813.9|3801.9|3812.9|3800.9|3813.9|3801.9|3812.9|3800.9|0
1625209430000|2021-07-02 07:03:50|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|2
1625209440000|2021-07-02 07:04:00|3813|3801|3814|3802|3814|3802|3813|3801|0
1625209450000|2021-07-02 07:04:10|3814.4|3802.4|3812.7|3800.7|3814.5|3802.5|3812.2|3800.2|3
1625209460000|2021-07-02 07:04:20|3813.3|3801.3|3812.7|3800.7|3814|3802|3812.2|3800.2|9
1625209470000|2021-07-02 07:04:30|3813.8|3801.8|3814.2|3802.2|3814.2|3802.2|3813.8|3801.8|1
1625209480000|2021-07-02 07:04:40|3813.7|3801.7|3809.8|3797.8|3813.7|3801.7|3809.8|3797.8|0
1625209490000|2021-07-02 07:04:50|3810.2|3798.2|3809|3797|3811.2|3799.2|3808.8|3796.8|2
1625209500000|2021-07-02 07:05:00|3808.8|3796.8|3807.8|3795.8|3808.8|3796.8|3807.8|3795.8|0
1625209510000|2021-07-02 07:05:10|3808.2|3796.2|3809.7|3797.7|3809.7|3797.7|3807.8|3795.8|0
1625209520000|2021-07-02 07:05:20|3809.2|3797.2|3810.2|3798.2|3810.2|3798.2|3808.3|3796.3|0
1625209530000|2021-07-02 07:05:30|3810.5|3798.5|3808.2|3796.2|3811.2|3799.2|3808.2|3796.2|0
1625209540000|2021-07-02 07:05:40|3808.5|3796.5|3806.8|3794.8|3808.5|3796.5|3806.5|3794.5|0
1625209550000|2021-07-02 07:05:50|3806.4|3794.4|3806.2|3794.2|3806.4|3794.4|3806.2|3794.2|0
1625209560000|2021-07-02 07:06:00|3805.8|3793.8|3809.7|3797.7|3809.7|3797.7|3805.8|3793.8|0
1625209570000|2021-07-02 07:06:10|3809.8|3797.8|3810.7|3798.7|3811.2|3799.2|3809.2|3797.2|0
1625209580000|2021-07-02 07:06:20|3811.2|3799.2|3812.7|3800.7|3812.7|3800.7|3811.2|3799.2|0
1625209590000|2021-07-02 07:06:30|3812.2|3800.2|3812.2|3800.2|3813.2|3801.2|3812.2|3800.2|0
1625209600000|2021-07-02 07:06:40|3812.9|3800.9|3812.2|3800.2|3813.2|3801.2|3812.2|3800.2|0
1625209610000|2021-07-02 07:06:50|3811.8|3799.8|3811.2|3799.2|3811.8|3799.8|3811.2|3799.2|0
1625209620000|2021-07-02 07:07:00|3812.2|3800.2|3811.2|3799.2|3812.2|3800.2|3811.2|3799.2|0
1625209630000|2021-07-02 07:07:10|3810.4|3798.4|3810.2|3798.2|3810.4|3798.4|3810.2|3798.2|0
1625209640000|2021-07-02 07:07:20|3809.4|3797.4|3810.7|3798.7|3810.7|3798.7|3808.7|3796.7|0
1625209650000|2021-07-02 07:07:30|3811.2|3799.2|3813.5|3801.5|3813.5|3801.5|3811.2|3799.2|0
1625209660000|2021-07-02 07:07:40|3813.3|3801.3|3815.2|3803.2|3815.2|3803.2|3813.3|3801.3|0
1625209670000|2021-07-02 07:07:50|3814.7|3802.7|3814.7|3802.7|3814.7|3802.7|3813.7|3801.7|0
1625209680000|2021-07-02 07:08:00|3815.2|3803.2|3817.2|3805.2|3817.2|3805.2|3815.2|3803.2|0
1625209690000|2021-07-02 07:08:10|3816.8|3804.8|3817.2|3805.2|3817.4|3805.4|3816.7|3804.7|0
1625209700000|2021-07-02 07:08:20|3816.7|3804.7|3817.7|3805.7|3817.7|3805.7|3816.7|3804.7|0
1625209710000|2021-07-02 07:08:30|3817.2|3805.2|3816.2|3804.2|3817.2|3805.2|3816.2|3804.2|0
1625209720000|2021-07-02 07:08:40|3816.5|3804.5|3816.7|3804.7|3817.2|3805.2|3816.5|3804.5|0
1625209730000|2021-07-02 07:08:50|3816.3|3804.3|3814.7|3802.7|3816.3|3804.3|3814.7|3802.7|0
1625209750000|2021-07-02 07:09:10|3815|3803|3816.2|3804.2|3816.2|3804.2|3814.7|3802.7|0
1625209760000|2021-07-02 07:09:20|3815.8|3803.8|3817.2|3805.2|3817.5|3805.5|3815.8|3803.8|0
1625209770000|2021-07-02 07:09:30|3817.9|3805.9|3818.2|3806.2|3819.2|3807.2|3817.9|3805.9|0
1625209780000|2021-07-02 07:09:40|3817.8|3805.8|3817.2|3805.2|3818.2|3806.2|3817.2|3805.2|0
1625209790000|2021-07-02 07:09:50|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|0
1625209810000|2021-07-02 07:10:10|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|0
1625209820000|2021-07-02 07:10:20|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|0
1625209840000|2021-07-02 07:10:40|3817.5|3805.5|3819.7|3807.7|3820.2|3808.2|3817.5|3805.5|0
1625209850000|2021-07-02 07:10:50|3820|3808|3821.2|3809.2|3821.2|3809.2|3820|3808|0
1625209860000|2021-07-02 07:11:00|3821.5|3809.5|3820.7|3808.7|3821.5|3809.5|3820.2|3808.2|0
1625209870000|2021-07-02 07:11:10|3820.2|3808.2|3819.7|3807.7|3820.5|3808.5|3819.7|3807.7|0
1625209880000|2021-07-02 07:11:20|3820.2|3808.2|3818.2|3806.2|3820.2|3808.2|3817.7|3805.7|0
1625209900000|2021-07-02 07:11:40|3818.7|3806.7|3819.7|3807.7|3819.7|3807.7|3818.7|3806.7|0
1625209920000|2021-07-02 07:12:00|3820|3808|3820.2|3808.2|3820.2|3808.2|3819.7|3807.7|0
1625209940000|2021-07-02 07:12:20|3820.5|3808.5|3819.8|3807.8|3821.2|3809.2|3819.8|3807.8|0
1625209950000|2021-07-02 07:12:30|3819.6|3807.6|3818.6|3806.6|3819.9|3807.9|3818.6|3806.6|0
1625209960000|2021-07-02 07:12:40|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|0
1625209970000|2021-07-02 07:12:50|3817.6|3805.6|3817.1|3805.1|3817.6|3805.6|3817.1|3805.1|0
1625209980000|2021-07-02 07:13:00|3817.5|3805.5|3817.6|3805.6|3817.6|3805.6|3817.5|3805.5|0
1625209990000|2021-07-02 07:13:10|3817.1|3805.1|3816.1|3804.1|3817.1|3805.1|3816.1|3804.1|0
1625210000000|2021-07-02 07:13:20|3816.5|3804.5|3815.6|3803.6|3816.5|3804.5|3815.6|3803.6|0
1625210010000|2021-07-02 07:13:30|3816.1|3804.1|3816.1|3804.1|3816.9|3804.9|3816.1|3804.1|0
1625210020000|2021-07-02 07:13:40|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|0
1625210030000|2021-07-02 07:13:50|3817|3805|3815.6|3803.6|3817|3805|3815.6|3803.6|0
1625210040000|2021-07-02 07:14:00|3814.8|3802.8|3814.1|3802.1|3814.8|3802.8|3814.1|3802.1|0
1625210050000|2021-07-02 07:14:10|3813.8|3801.8|3813.6|3801.6|3813.8|3801.8|3813.1|3801.1|0
1625210060000|2021-07-02 07:14:20|3812.8|3800.8|3813|3801|3813.6|3801.6|3812.6|3800.6|0
1625210070000|2021-07-02 07:14:30|3812.9|3800.9|3811.7|3799.7|3812.9|3800.9|3811.7|3799.7|0
1625210080000|2021-07-02 07:14:40|3812.4|3800.4|3812.7|3800.7|3812.7|3800.7|3812.4|3800.4|0
1625210100000|2021-07-02 07:15:00|3813|3801|3812.5|3800.5|3813|3801|3812.5|3800.5|0
1625210110000|2021-07-02 07:15:10|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1625210120000|2021-07-02 07:15:20|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|0
1625210130000|2021-07-02 07:15:30|3812|3800|3812.5|3800.5|3813.1|3801.1|3811.7|3799.7|0
1625210140000|2021-07-02 07:15:40|3813|3801|3813.1|3801.1|3813.1|3801.1|3813|3801|0
1625210150000|2021-07-02 07:15:50|3817|3801|3814.6|3802.6|3817|3803|3813.1|3801|0
1625210160000|2021-07-02 07:16:00|3814.1|3802.1|3814|3802|3814.1|3802.1|3814|3802|0
1625210170000|2021-07-02 07:16:10|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1625210180000|2021-07-02 07:16:20|3813.5|3801.5|3815|3803|3815|3803|3813.4|3801.4|0
1625210190000|2021-07-02 07:16:30|3814.6|3802.6|3815.6|3803.6|3815.6|3803.6|3814.5|3802.5|0
1625210200000|2021-07-02 07:16:40|3815.1|3803.1|3815.5|3803.5|3816.1|3804.1|3815.1|3803.1|0
1625210210000|2021-07-02 07:16:50|3815.9|3803.9|3817.1|3805.1|3817.1|3805.1|3815.9|3803.9|0
1625210220000|2021-07-02 07:17:00|3817.9|3805.9|3818.6|3806.6|3818.6|3806.6|3817.9|3805.9|0
1625210230000|2021-07-02 07:17:10|3819|3807|3818.4|3806.4|3819.1|3807.1|3818.4|3806.4|0
1625210240000|2021-07-02 07:17:20|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|0
1625210250000|2021-07-02 07:17:30|3817.9|3805.9|3818.4|3806.4|3818.4|3806.4|3817.7|3805.7|0
1625210280000|2021-07-02 07:18:00|3818.5|3806.5|3817.7|3805.7|3818.5|3806.5|3817.7|3805.7|0
1625210290000|2021-07-02 07:18:10|3817.5|3805.5|3817.2|3805.2|3817.5|3805.5|3817.2|3805.2|0
1625210300000|2021-07-02 07:18:20|3817.6|3805.6|3817.7|3805.7|3817.7|3805.7|3817.6|3805.6|1
1625210310000|2021-07-02 07:18:30|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|0
1625210320000|2021-07-02 07:18:40|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|0
1625210330000|2021-07-02 07:18:50|3817.9|3805.9|3817.7|3805.7|3817.9|3805.9|3817.7|3805.7|0
1625210340000|2021-07-02 07:19:00|3817.9|3805.9|3818.5|3806.5|3818.5|3806.5|3817.9|3805.9|0
1625210350000|2021-07-02 07:19:10|3819|3807|3819.1|3807.1|3819.1|3807.1|3819|3807|0
1625210360000|2021-07-02 07:19:20|3818.9|3806.9|3818.5|3806.5|3818.9|3806.9|3818.5|3806.5|0
1625210370000|2021-07-02 07:19:30|3819|3807|3818.5|3806.5|3819|3807|3818.3|3806.3|0
1625210380000|2021-07-02 07:19:40|3818.2|3806.2|3817.6|3805.6|3818.5|3806.5|3817.6|3802.4|1
1625210390000|2021-07-02 07:19:50|3817.7|3805.7|3817.8|3805.8|3817.8|3805.8|3817.7|3805.7|0
1625210400000|2021-07-02 07:20:00|||||||||1
1625210420000|2021-07-02 07:20:20|3818|3806|3818.1|3806.1|3818.1|3806.1|3818|3806|0
1625210430000|2021-07-02 07:20:30|3818.5|3806.5|3819.5|3807.5|3819.6|3807.6|3818.5|3806.5|0
1625210440000|2021-07-02 07:20:40|3819.1|3807.1|3818.3|3806.3|3819.1|3807.1|3818.3|3806.3|0
1625210450000|2021-07-02 07:20:50|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1625210460000|2021-07-02 07:21:00|3818.6|3806.6|3818.3|3806.3|3818.6|3806.6|3818.3|3806.3|0
1625210490000|2021-07-02 07:21:30|3817.8|3805.8|3815.1|3803.1|3817.8|3805.8|3815.1|3803.1|2
1625210500000|2021-07-02 07:21:40|3814.8|3802.8|3815|3803|3815|3803|3814.6|3802.6|1
1625210510000|2021-07-02 07:21:50|3813.5|3801.5|3814.2|3802.2|3814.2|3802.2|3813.5|3801.5|0
1625210520000|2021-07-02 07:22:00|3814.5|3802.5|3815|3803|3815|3803|3814|3802|0
1625210530000|2021-07-02 07:22:10|3815.3|3803.3|3817|3805|3817|3805|3815.3|3803.3|0
1625210540000|2021-07-02 07:22:20|3817.3|3805.3|3818.5|3806.5|3818.5|3806.5|3817.3|3805.3|0
1625210550000|2021-07-02 07:22:30|3818|3806|3817.5|3805.5|3818|3806|3816|3804|0
1625210580000|2021-07-02 07:23:00|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817|3805|0
1625210630000|2021-07-02 07:23:50|3817.5|3805.5|3817.1|3805.1|3818|3806|3817.1|3805.1|0
1625210650000|2021-07-02 07:24:10|3817.5|3805.5|3820.5|3808.5|3820.5|3808.5|3817.5|3805.5|0
1625210660000|2021-07-02 07:24:20|3820|3808|3819.5|3807.5|3820|3808|3819.5|3807.5|0
1625210670000|2021-07-02 07:24:30|3819|3807|3819.5|3807.5|3819.5|3807.5|3819|3807|0
1625210680000|2021-07-02 07:24:40|3820|3808|3820|3808|3820|3808|3819.6|3807.6|0
1625210690000|2021-07-02 07:24:50|3821.5|3809.5|3822.5|3810.5|3822.5|3810.5|3821.5|3809.5|0
1625210700000|2021-07-02 07:25:00|3822.8|3810.8|3824.1|3812.1|3824.1|3812.1|3822.5|3810.5|0
1625210710000|2021-07-02 07:25:10|3823.9|3811.9|3825.3|3813.3|3825.3|3813.3|3823.9|3811.9|26
1625210720000|2021-07-02 07:25:20|3825.2|3813.2|3823.4|3811.4|3825.2|3813.2|3823.4|3811.4|6
1625210730000|2021-07-02 07:25:30|3823.7|3811.7|3823.1|3811.1|3824.4|3812.4|3823.1|3811.1|0
1625210740000|2021-07-02 07:25:40|3824.5|3812.5|3825|3813|3825.3|3813.3|3823.2|3811.2|11
1625210750000|2021-07-02 07:25:50|3824.8|3812.8|3824.3|3812.3|3825|3813|3824.3|3812.3|0
1625210760000|2021-07-02 07:26:00|3824.5|3812.5|3829.6|3817.6|3830.2|3818.2|3824.3|3812.3|42
1625210770000|2021-07-02 07:26:10|3829.2|3817.2|3828.7|3816.7|3829.2|3817.2|3828.3|3816.3|4
1625210780000|2021-07-02 07:26:20|3828.3|3816.3|3827.8|3815.8|3828.3|3816.3|3827.8|3815.8|1
1625210790000|2021-07-02 07:26:30|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|0
1625210810000|2021-07-02 07:26:50|3827.8|3815.8|3829|3817|3829|3817|3827.8|3815.8|2
1625210820000|2021-07-02 07:27:00|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|0
1625210830000|2021-07-02 07:27:10|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|0
1625210840000|2021-07-02 07:27:20|3828.5|3816.5|3829.9|3817.9|3829.9|3817.9|3828.5|3816.5|0
1625210850000|2021-07-02 07:27:30|3829.5|3817.5|3829|3817|3829.9|3817.9|3829|3817|0
1625210860000|2021-07-02 07:27:40|3828.7|3816.7|3830|3818|3830|3818|3828.5|3816.5|0
1625210870000|2021-07-02 07:27:50|3830.4|3818.4|3832.9|3820.9|3832.9|3820.9|3830.4|3818.4|1
1625210880000|2021-07-02 07:28:00|3832.3|3820.3|3832.9|3820.9|3833.9|3821.9|3832.3|3820.3|1
1625210890000|2021-07-02 07:28:10|3833.3|3821.3|3833.3|3821.3|3833.9|3821.9|3833.3|3821.3|0
1625210900000|2021-07-02 07:28:20|3832.2|3820.2|3830.8|3818.8|3832.4|3820.4|3830.8|3818.8|0
1625210910000|2021-07-02 07:28:30|3829.8|3817.8|3830.8|3818.8|3832.9|3820.9|3829.8|3817.8|0
1625210920000|2021-07-02 07:28:40|3830.4|3818.4|3830.3|3818.3|3830.4|3818.4|3829.8|3817.8|0
1625210930000|2021-07-02 07:28:50|3830.8|3818.8|3830.9|3818.9|3831.8|3819.8|3830.8|3818.8|0
1625210940000|2021-07-02 07:29:00|3830.8|3818.8|3831.8|3819.8|3832.1|3820.1|3830.8|3818.8|0
1625210950000|2021-07-02 07:29:10|3831.3|3819.3|3830.4|3818.4|3831.3|3819.3|3830.4|3818.4|0
1625210960000|2021-07-02 07:29:20|3830.8|3818.8|3830.8|3818.8|3831.3|3819.3|3830.8|3818.8|0
1625210970000|2021-07-02 07:29:30|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625210980000|2021-07-02 07:29:40|3831.8|3819.8|3832.1|3820.1|3832.1|3820.1|3831.8|3819.8|0
1625210990000|2021-07-02 07:29:50|3832.3|3820.3|3831.8|3819.8|3832.3|3820.3|3831.8|3819.8|0
1625211000000|2021-07-02 07:30:00|3832.3|3820.3|3832.6|3820.6|3833.3|3821.3|3831.8|3819.8|0
1625211010000|2021-07-02 07:30:10|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625211020000|2021-07-02 07:30:20|3831.4|3819.4|3830.8|3818.8|3831.4|3819.4|3830.8|3818.8|0
1625211030000|2021-07-02 07:30:30|3831.1|3819.1|3831.8|3819.8|3831.8|3819.8|3831.1|3819.1|0
1625211040000|2021-07-02 07:30:40|3832.3|3820.3|3833.9|3821.9|3833.9|3821.9|3832.3|3820.3|0
1625211050000|2021-07-02 07:30:50|3833.7|3821.7|3833.7|3821.7|3834.2|3822.2|3833.7|3821.7|1
1625211060000|2021-07-02 07:31:00|3833|3821|3833.5|3821.5|3833.5|3821.5|3833|3821|0
1625211070000|2021-07-02 07:31:10|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|0
1625211080000|2021-07-02 07:31:20|3833.8|3821.8|3833|3821|3834.2|3822.2|3833|3821|1
1625211090000|2021-07-02 07:31:30|3832.9|3820.9|3832.5|3820.5|3832.9|3820.9|3832.5|3820.5|0
1625211100000|2021-07-02 07:31:40|3832|3820|3830.4|3818.4|3832|3820|3829.9|3817.9|0
1625211110000|2021-07-02 07:31:50|3831.8|3819.8|3831.9|3819.9|3831.9|3819.9|3830.9|3818.9|0
1625211130000|2021-07-02 07:32:10|3831.3|3819.3|3830.4|3818.4|3831.3|3819.3|3830.4|3818.4|0
1625211140000|2021-07-02 07:32:20|3830|3818|3829.9|3817.9|3831.4|3819.4|3829.9|3817.9|0
1625211150000|2021-07-02 07:32:30|3830.6|3818.6|3830.9|3818.9|3830.9|3818.9|3830.6|3818.6|0
1625211180000|2021-07-02 07:33:00|3830.5|3818.5|3829.9|3817.9|3830.5|3818.5|3829.9|3817.9|0
1625211190000|2021-07-02 07:33:10|3830.4|3818.4|3830.9|3818.9|3830.9|3818.9|3830.4|3818.4|0
1625211200000|2021-07-02 07:33:20|3831.5|3819.5|3831.4|3819.4|3832.7|3820.7|3831.4|3819.4|0
1625211220000|2021-07-02 07:33:40|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|0
1625211230000|2021-07-02 07:33:50|3832.2|3820.2|3832.4|3820.4|3832.4|3820.4|3832.2|3820.2|0
1625211240000|2021-07-02 07:34:00|3831.4|3819.4|3832.4|3820.4|3832.4|3820.4|3831.4|3819.4|0
1625211250000|2021-07-02 07:34:10|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|0
1625211260000|2021-07-02 07:34:20|3831.4|3819.4|3831|3819|3831.7|3819.7|3831|3819|0
1625211270000|2021-07-02 07:34:30|3830.9|3818.9|3828.9|3816.9|3830.9|3818.9|3828.9|3816.9|0
1625211280000|2021-07-02 07:34:40|3828.2|3816.2|3827|3815|3828.2|3816.2|3827|3815|1
1625211290000|2021-07-02 07:34:50|3826.5|3814.5|3828|3816|3828|3816|3826.5|3814.5|0
1625211300000|2021-07-02 07:35:00|3827.7|3815.7|3828.5|3816.5|3828.5|3816.5|3827.5|3815.5|0
1625211310000|2021-07-02 07:35:10|3828|3816|3828|3816|3828|3816|3827.5|3815.5|0
1625211320000|2021-07-02 07:35:20|3828.4|3816.4|3828|3816|3828.5|3816.5|3828|3816|0
1625211330000|2021-07-02 07:35:30|3829|3817|3828.5|3816.5|3829.5|3817.5|3828.5|3816.5|0
1625211350000|2021-07-02 07:35:50|3828|3816|3828|3816|3828|3816|3828|3816|0
1625211360000|2021-07-02 07:36:00|3827.5|3815.5|3828|3816|3828.5|3816.5|3827.5|3815.5|0
1625211370000|2021-07-02 07:36:10|3827.7|3815.7|3828|3816|3828|3816|3827.5|3815.5|0
1625211380000|2021-07-02 07:36:20|||||||||1
1625211390000|2021-07-02 07:36:30|3827.5|3815.5|3826.5|3814.5|3827.5|3815.5|3826.5|3814.5|0
1625211400000|2021-07-02 07:36:40|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3825.5|3813.5|0
1625211410000|2021-07-02 07:36:50|3826.5|3814.5|3826.9|3814.9|3826.9|3814.9|3826.5|3814.5|0
1625211420000|2021-07-02 07:37:00|3827.5|3815.5|3828|3816|3828|3816|3827.5|3815.5|0
1625211430000|2021-07-02 07:37:10|3827.7|3815.7|3827.5|3815.5|3827.7|3815.7|3827.5|3815.5|0
1625211440000|2021-07-02 07:37:20|3827.9|3815.9|3828.5|3816.5|3828.5|3816.5|3827.9|3815.9|0
1625211450000|2021-07-02 07:37:30|3828.9|3816.9|3830.5|3818.5|3830.5|3818.5|3828.9|3816.9|0
1625211470000|2021-07-02 07:37:50|3829.8|3817.8|3829.5|3817.5|3830|3818|3829.5|3817.5|0
1625211480000|2021-07-02 07:38:00|3830|3818|3830.5|3818.5|3831|3819|3830|3818|0
1625211490000|2021-07-02 07:38:10|3831|3819|3832.5|3820.5|3832.5|3820.5|3830.9|3818.9|0
1625211500000|2021-07-02 07:38:20|3832.9|3820.9|3831.4|3819.4|3832.9|3820.9|3831.4|3819.4|0
1625211520000|2021-07-02 07:38:40|3831|3819|3830.9|3818.9|3831|3819|3830.4|3818.4|0
1625211530000|2021-07-02 07:38:50|3832.2|3820.2|3832.9|3820.9|3832.9|3820.9|3832.2|3820.2|0
1625211540000|2021-07-02 07:39:00|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832|3820|0
1625211550000|2021-07-02 07:39:10|3832.2|3820.2|3832.9|3820.9|3832.9|3820.9|3832|3820|0
1625211570000|2021-07-02 07:39:30|3832.5|3820.5|3832|3820|3832.5|3820.5|3832|3820|0
1625211580000|2021-07-02 07:39:40|3831.5|3819.5|3831|3819|3831.5|3819.5|3830.5|3818.5|0
1625211620000|2021-07-02 07:40:20|3831.4|3819.4|3831|3819|3831.4|3819.4|3831|3819|0
1625211630000|2021-07-02 07:40:30|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625211640000|2021-07-02 07:40:40|3830.4|3818.4|3829.5|3817.5|3830.4|3818.4|3829|3817|0
1625211650000|2021-07-02 07:40:50|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|2
1625211660000|2021-07-02 07:41:00|3828.7|3816.7|3828.3|3816.3|3828.7|3816.7|3828.3|3816.3|0
1625211670000|2021-07-02 07:41:10|3828.7|3816.7|3827.8|3815.8|3828.8|3816.8|3827.8|3815.8|0
1625211690000|2021-07-02 07:41:30|3828.2|3816.2|3829.3|3817.3|3829.3|3817.3|3828.2|3816.2|0
1625211700000|2021-07-02 07:41:40|3828.8|3816.8|3829.3|3817.3|3829.3|3817.3|3828.8|3816.8|0
1625211710000|2021-07-02 07:41:50|3829.8|3817.8|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1625211720000|2021-07-02 07:42:00|3829|3817|3828.3|3816.3|3829|3817|3828.3|3816.3|0
1625211730000|2021-07-02 07:42:10|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1625211740000|2021-07-02 07:42:20|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1625211750000|2021-07-02 07:42:30|3826.5|3814.5|3826.3|3814.3|3826.5|3814.5|3825.8|3813.8|0
1625211760000|2021-07-02 07:42:40|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1625211770000|2021-07-02 07:42:50|3826|3814|3826.3|3814.3|3826.3|3814.3|3826|3814|0
1625211780000|2021-07-02 07:43:00|3826.7|3814.7|3826.8|3814.8|3826.8|3814.8|3826.7|3814.7|0
1625211790000|2021-07-02 07:43:10|3827.3|3815.3|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|0
1625211800000|2021-07-02 07:43:20|3828.2|3816.2|3828.3|3816.3|3828.3|3816.3|3828.2|3816.2|0
1625211820000|2021-07-02 07:43:40|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1625211830000|2021-07-02 07:43:50|3827.5|3815.5|3827.3|3815.3|3827.5|3815.5|3827.3|3815.3|0
1625211840000|2021-07-02 07:44:00|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1625211850000|2021-07-02 07:44:10|3826.3|3814.3|3825.3|3813.3|3826.3|3814.3|3825.3|3813.3|1
1625211860000|2021-07-02 07:44:20|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|1
1625211870000|2021-07-02 07:44:30|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1625211880000|2021-07-02 07:44:40|3826.5|3814.5|3827.2|3815.2|3827.2|3815.2|3826.2|3814.2|0
1625211890000|2021-07-02 07:44:50|3827.5|3815.5|3828.2|3816.2|3828.2|3816.2|3827.5|3815.5|0
1625211900000|2021-07-02 07:45:00|3828.7|3816.7|3829.7|3817.7|3830.2|3818.2|3828.7|3816.7|0
1625211910000|2021-07-02 07:45:10|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1625211920000|2021-07-02 07:45:20|3830.5|3818.5|3830.2|3818.2|3830.5|3818.5|3830.2|3818.2|0
1625211980000|2021-07-02 07:46:20|3829.8|3817.8|3829.7|3817.7|3829.8|3817.8|3829.7|3817.7|0
1625211990000|2021-07-02 07:46:30|3828.4|3816.4|3827.7|3815.7|3828.4|3816.4|3827.7|3815.7|0
1625212030000|2021-07-02 07:47:10|3827.2|3815.2|3826.2|3814.2|3827.2|3815.2|3826.2|3814.2|0
1625212060000|2021-07-02 07:47:40|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|0
1625212070000|2021-07-02 07:47:50|3827.2|3815.2|3826.7|3814.7|3827.2|3815.2|3826.7|3814.7|0
1625212080000|2021-07-02 07:48:00|3827.3|3815.3|3828.2|3816.2|3828.2|3816.2|3827.3|3815.3|0
1625212090000|2021-07-02 07:48:10|3827.7|3815.7|3828.2|3816.2|3828.2|3816.2|3827.7|3815.7|0
1625212100000|2021-07-02 07:48:20|3827.7|3815.7|3827|3815|3827.7|3815.7|3827|3815|0
1625212120000|2021-07-02 07:48:40|3827.2|3815.2|3827|3815|3827.2|3815.2|3827|3815|0
1625212130000|2021-07-02 07:48:50|3827.2|3815.2|3825.7|3813.7|3827.2|3815.2|3825.7|3813.7|0
1625212140000|2021-07-02 07:49:00|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1625212160000|2021-07-02 07:49:20|3824.8|3812.8|3826|3814|3826|3814|3824.8|3812.8|0
1625212170000|2021-07-02 07:49:30|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1625212180000|2021-07-02 07:49:40|3825.8|3813.8|3824.8|3812.8|3825.8|3813.8|3824.8|3812.8|0
1625212200000|2021-07-02 07:50:00|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1625212210000|2021-07-02 07:50:10|3825.7|3813.7|3825.7|3813.7|3826.2|3814.2|3825.7|3813.7|0
1625212220000|2021-07-02 07:50:20|3826|3814|3827.3|3815.3|3827.3|3815.3|3826|3814|0
1625212230000|2021-07-02 07:50:30|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|0
1625212240000|2021-07-02 07:50:40|3828.2|3816.2|3829.3|3817.3|3829.3|3817.3|3828.2|3816.2|0
1625212250000|2021-07-02 07:50:50|3829.2|3817.2|3828.7|3816.7|3829.2|3817.2|3828.7|3816.7|0
1625212260000|2021-07-02 07:51:00|3828.3|3816.3|3828.3|3816.3|3828.7|3816.7|3828.3|3816.3|0
1625212270000|2021-07-02 07:51:10|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1625212280000|2021-07-02 07:51:20|3827.9|3815.9|3828.3|3816.3|3828.6|3816.6|3827.9|3815.9|0
1625212290000|2021-07-02 07:51:30|3827.9|3815.9|3828.3|3816.3|3828.3|3816.3|3827.8|3815.8|0
1625212300000|2021-07-02 07:51:40|3828.8|3816.8|3829.3|3817.3|3829.3|3817.3|3828.8|3816.8|0
1625212310000|2021-07-02 07:51:50|3829.8|3817.8|3830.8|3818.8|3830.8|3818.8|3829.8|3817.8|0
1625212330000|2021-07-02 07:52:10|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3829.8|3817.8|0
1625212360000|2021-07-02 07:52:40|3829.9|3817.9|3828.4|3816.4|3829.9|3817.9|3828.4|3816.4|0
1625212370000|2021-07-02 07:52:50|3828.3|3816.3|3830.3|3818.3|3830.8|3818.8|3828.3|3816.3|0
1625212390000|2021-07-02 07:53:10|3830.8|3818.8|3830.8|3818.8|3831.3|3819.3|3830.8|3818.8|0
1625212400000|2021-07-02 07:53:20|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625212420000|2021-07-02 07:53:40|3830.8|3818.8|3831.8|3819.8|3831.8|3819.8|3830.8|3818.8|0
1625212430000|2021-07-02 07:53:50|3832.1|3820.1|3831.8|3819.8|3832.3|3820.3|3831.8|3819.8|0
1625212440000|2021-07-02 07:54:00|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|0
1625212450000|2021-07-02 07:54:10|3831.1|3819.1|3831.6|3819.6|3831.6|3819.6|3831.1|3819.1|0
1625212470000|2021-07-02 07:54:30|3831.8|3819.8|3832.1|3820.1|3832.5|3820.5|3831.6|3819.6|0
1625212480000|2021-07-02 07:54:40|3832.3|3820.3|3831.3|3819.3|3832.3|3820.3|3831.3|3819.3|0
1625212490000|2021-07-02 07:54:50|3830.8|3818.8|3828.3|3816.3|3830.8|3818.8|3828.3|3816.3|0
1625212500000|2021-07-02 07:55:00|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3827.8|3815.8|0
1625212520000|2021-07-02 07:55:20|3827.9|3815.9|3827.3|3815.3|3827.9|3815.9|3827.3|3815.3|0
1625212530000|2021-07-02 07:55:30|3826.9|3814.9|3826.8|3814.8|3826.9|3814.9|3826.8|3814.8|0
1625212540000|2021-07-02 07:55:40|3827.5|3815.5|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|0
1625212560000|2021-07-02 07:56:00|3828.8|3816.8|3828.3|3816.3|3828.8|3816.8|3828.3|3816.3|0
1625212570000|2021-07-02 07:56:10|3828.8|3816.8|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|0
1625212580000|2021-07-02 07:56:20|3829.1|3817.1|3830.3|3818.3|3830.3|3818.3|3829.1|3817.1|0
1625212590000|2021-07-02 07:56:30|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1625212600000|2021-07-02 07:56:40|3828.8|3816.8|3828.3|3816.3|3828.8|3816.8|3828.3|3816.3|0
1625212610000|2021-07-02 07:56:50|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1625212620000|2021-07-02 07:57:00|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|0
1625212630000|2021-07-02 07:57:10|3829.1|3817.1|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|0
1625212640000|2021-07-02 07:57:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3830.9|3818.9|3
1625212660000|2021-07-02 07:57:40|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625212680000|2021-07-02 07:58:00|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625212690000|2021-07-02 07:58:10|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625212710000|2021-07-02 07:58:30|||||||||1
1625212740000|2021-07-02 07:59:00|3831|3819|3830.8|3818.8|3831|3819|3830.8|3818.8|0
1625212760000|2021-07-02 07:59:20|3831.2|3819.2|3832.1|3820.1|3832.1|3820.1|3831.2|3819.2|1
1625212770000|2021-07-02 07:59:30|3831.5|3819.5|3831.3|3819.3|3831.5|3819.5|3831.3|3819.3|0
1625212800000|2021-07-02 08:00:00|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1625212820000|2021-07-02 08:00:20|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625212830000|2021-07-02 08:00:30|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625212840000|2021-07-02 08:00:40|3832|3820|3831.5|3819.5|3832|3820|3831.5|3819.5|0
1625212850000|2021-07-02 08:00:50|3831.8|3819.8|3832|3820|3832|3820|3831.8|3819.8|0
1625212860000|2021-07-02 08:01:00|3831.5|3819.5|3832|3820|3832|3820|3831.5|3819.5|0
1625212870000|2021-07-02 08:01:10|3831.8|3819.8|3827.5|3815.5|3831.8|3819.8|3827.5|3815.5|1
1625212880000|2021-07-02 08:01:20|3827|3815|3828|3816|3828|3816|3827|3815|0
1625212890000|2021-07-02 08:01:30|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|0
1625212900000|2021-07-02 08:01:40|3828.1|3816.1|3828|3816|3828.1|3816.1|3828|3816|0
1625212920000|2021-07-02 08:02:00|3828.5|3816.5|3827.5|3815.5|3828.5|3816.5|3827.5|3815.5|0
1625212950000|2021-07-02 08:02:30|3828|3816|3829.5|3817.5|3829.5|3817.5|3827.5|3815.5|0
1625212960000|2021-07-02 08:02:40|3829.8|3817.8|3830.1|3818.1|3831|3819|3829.8|3817.8|0
1625212970000|2021-07-02 08:02:50|3830.3|3818.3|3832|3820|3832|3820|3830.3|3818.3|0
1625212980000|2021-07-02 08:03:00|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1625212990000|2021-07-02 08:03:10|3831.1|3819.1|3830|3818|3831.1|3819.1|3830|3818|0
1625213000000|2021-07-02 08:03:20|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625213010000|2021-07-02 08:03:30|3830.1|3818.1|3831|3819|3831|3819|3830|3818|0
1625213020000|2021-07-02 08:03:40|3831.3|3819.3|3831|3819|3831.5|3819.5|3831|3819|0
1625213030000|2021-07-02 08:03:50|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625213040000|2021-07-02 08:04:00|3830.8|3818.8|3831.5|3819.5|3831.5|3819.5|3830.8|3818.8|0
1625213050000|2021-07-02 08:04:10|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625213060000|2021-07-02 08:04:20|3831|3819|3830|3818|3831|3819|3830|3818|0
1625213130000|2021-07-02 08:05:30|3830.5|3818.5|3831|3819|3831|3819|3830.5|3818.5|0
1625213210000|2021-07-02 08:06:50|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625213230000|2021-07-02 08:07:10|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|0
1625213240000|2021-07-02 08:07:20|3830.2|3818.2|3830|3818|3830.5|3818.5|3830|3818|0
1625213250000|2021-07-02 08:07:30|3830.3|3818.3|3830.5|3818.5|3830.5|3818.5|3830.3|3818.3|0
1625213260000|2021-07-02 08:07:40|3831|3819|3831|3819|3831|3819|3831|3819|0
1625213280000|2021-07-02 08:08:00|3830.5|3818.5|3830|3818|3830.5|3818.5|3830|3818|0
1625213290000|2021-07-02 08:08:10|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|0
1625213310000|2021-07-02 08:08:30|3829|3817|3829|3817|3829|3817|3829|3817|0
1625213320000|2021-07-02 08:08:40|3828.6|3816.6|3828.5|3816.5|3828.6|3816.6|3828.5|3816.5|0
1625213330000|2021-07-02 08:08:50|3828.1|3816.1|3826|3814|3828.1|3816.1|3826|3814|0
1625213340000|2021-07-02 08:09:00|3826.8|3814.8|3826.5|3814.5|3827.5|3815.5|3826.5|3814.5|0
1625213360000|2021-07-02 08:09:20|3826|3814|3826|3814|3826|3814|3826|3814|0
1625213380000|2021-07-02 08:09:40|3825.5|3813.5|3826.5|3814.5|3826.5|3814.5|3825.5|3813.5|0
1625213390000|2021-07-02 08:09:50|3827|3815|3826.5|3814.5|3827.5|3815.5|3826.5|3814.5|0
1625213400000|2021-07-02 08:10:00|3826|3814|3827|3815|3827|3815|3826|3814|0
1625213410000|2021-07-02 08:10:10|3827.3|3815.3|3826.5|3814.5|3827.5|3815.5|3826.5|3814.5|0
1625213420000|2021-07-02 08:10:20|3826.8|3814.8|3826|3814|3827.5|3815.5|3826|3814|0
1625213430000|2021-07-02 08:10:30|3826.8|3814.8|3828|3816|3828|3816|3826.8|3814.8|0
1625213440000|2021-07-02 08:10:40|3828.6|3816.6|3829|3817|3829|3817|3828.6|3816.6|0
1625213450000|2021-07-02 08:10:50|3829.1|3817.1|3830|3818|3830|3818|3829.1|3817.1|1
1625213460000|2021-07-02 08:11:00|3830.1|3818.1|3830.6|3818.6|3830.6|3818.6|3830.1|3818.1|0
1625213470000|2021-07-02 08:11:10|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|0
1625213490000|2021-07-02 08:11:30|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1625213500000|2021-07-02 08:11:40|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625213510000|2021-07-02 08:11:50|3830|3818|3830|3818|3830.5|3818.5|3830|3818|0
1625213530000|2021-07-02 08:12:10|3830.6|3818.6|3831.1|3819.1|3831.1|3819.1|3830.6|3818.6|0
1625213540000|2021-07-02 08:12:20|3831.5|3819.5|3832.1|3820.1|3832.5|3820.5|3831.5|3819.5|0
1625213550000|2021-07-02 08:12:30|3832.5|3820.5|3832.6|3820.6|3833.1|3821.1|3832.5|3820.5|0
1625213560000|2021-07-02 08:12:40|3832.1|3820.1|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|1
1625213580000|2021-07-02 08:13:00|3833.1|3821.1|3839.1|3827.1|3839.1|3827.1|3833.1|3821.1|5
1625213590000|2021-07-02 08:13:10|3839.3|3827.3|3843.1|3831.1|3843.1|3831.1|3839.3|3827.3|1
1625213600000|2021-07-02 08:13:20|3843|3831|3843|3831|3843.6|3831.6|3842.1|3830.1|0
1625213610000|2021-07-02 08:13:30|3843.3|3831.3|3843.6|3831.6|3843.6|3831.6|3843.1|3831.1|0
1625213620000|2021-07-02 08:13:40|3845.4|3833.4|3846.4|3834.4|3846.4|3834.4|3845.3|3833.3|19
1625213630000|2021-07-02 08:13:50|3846.8|3834.8|3847.6|3835.6|3847.8|3835.8|3846.4|3834.4|0
1625213640000|2021-07-02 08:14:00|3847.3|3835.3|3849.3|3837.3|3849.3|3837.3|3847.1|3835.1|0
1625213650000|2021-07-02 08:14:10|3848.9|3836.9|3848.1|3836.1|3848.9|3836.9|3848.1|3836.1|0
1625213660000|2021-07-02 08:14:20|3848.5|3836.5|3845.6|3833.6|3848.5|3836.5|3845.6|3833.6|0
1625213670000|2021-07-02 08:14:30|3844.9|3832.9|3843.6|3831.6|3844.9|3832.9|3843.6|3831.6|0
1625213680000|2021-07-02 08:14:40|3843.3|3831.3|3843.1|3831.1|3843.3|3831.3|3842.6|3830.6|0
1625213690000|2021-07-02 08:14:50|3842.8|3830.8|3848.3|3836.3|3848.3|3836.3|3842.8|3830.8|0
1625213700000|2021-07-02 08:15:00|3848.6|3836.6|3847.9|3835.9|3849.6|3837.6|3847.9|3835.9|0
1625213710000|2021-07-02 08:15:10|3847.8|3835.8|3846.8|3834.8|3848.3|3836.3|3846.8|3834.8|0
1625213720000|2021-07-02 08:15:20|3846.4|3834.4|3845.3|3833.3|3847.3|3835.3|3845.3|3833.3|0
1625213730000|2021-07-02 08:15:30|3845.8|3833.8|3845.3|3833.3|3845.8|3833.8|3844.8|3832.8|0
1625213740000|2021-07-02 08:15:40|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1625213750000|2021-07-02 08:15:50|3844.3|3832.3|3846.8|3834.8|3846.8|3834.8|3844.3|3832.3|0
1625213760000|2021-07-02 08:16:00|3847.3|3835.3|3846.8|3834.8|3847.3|3835.3|3846.8|3834.8|0
1625213770000|2021-07-02 08:16:10|3846.4|3834.4|3846.3|3834.3|3846.4|3834.4|3846.3|3834.3|0
1625213780000|2021-07-02 08:16:20|3846.6|3834.6|3847.9|3835.9|3847.9|3835.9|3846.6|3834.6|0
1625213790000|2021-07-02 08:16:30|3848.3|3836.3|3850.3|3838.3|3850.3|3838.3|3848.3|3836.3|0
1625213800000|2021-07-02 08:16:40|3849.9|3837.9|3849.1|3837.1|3849.9|3837.9|3848.8|3836.8|0
1625213810000|2021-07-02 08:16:50|3848.6|3836.6|3849.6|3837.6|3851.1|3839.1|3848.6|3836.6|0
1625213820000|2021-07-02 08:17:00|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|0
1625213830000|2021-07-02 08:17:10|3850.1|3838.1|3848.6|3836.6|3850.1|3838.1|3848.6|3836.6|0
1625213840000|2021-07-02 08:17:20|3849.1|3837.1|3849.1|3837.1|3849.5|3837.5|3848.6|3836.6|0
1625213860000|2021-07-02 08:17:40|3849.8|3837.8|3850.1|3838.1|3850.6|3838.6|3849.8|3837.8|1
1625213870000|2021-07-02 08:17:50|3849.6|3837.6|3850.1|3838.1|3850.3|3838.3|3849.6|3837.6|0
1625213880000|2021-07-02 08:18:00|3850.6|3838.6|3853.1|3841.1|3853.6|3841.6|3850.6|3838.6|0
1625213890000|2021-07-02 08:18:10|3853.6|3841.6|3852.6|3840.6|3853.6|3841.6|3852.6|3840.6|0
1625213900000|2021-07-02 08:18:20|3852.1|3840.1|3850.6|3838.6|3852.1|3840.1|3850.6|3838.6|0
1625213910000|2021-07-02 08:18:30|3851|3839|3850.6|3838.6|3851.1|3839.1|3850.6|3838.6|0
1625213920000|2021-07-02 08:18:40|3851|3839|3849.3|3837.3|3851.1|3839.1|3849.3|3837.3|0
1625213930000|2021-07-02 08:18:50|3849.6|3837.6|3849.3|3837.3|3849.6|3837.6|3849.3|3837.3|0
1625213940000|2021-07-02 08:19:00|3849.1|3837.1|3849.6|3837.6|3850.1|3838.1|3848.6|3836.6|0
1625213950000|2021-07-02 08:19:10|3849.1|3837.1|3850.6|3838.6|3850.6|3838.6|3849.1|3837.1|0
1625213960000|2021-07-02 08:19:20|3849.2|3837.2|3849.8|3837.8|3850.1|3838.1|3849.2|3837.2|0
1625213970000|2021-07-02 08:19:30|3849.6|3837.6|3848.1|3836.1|3849.6|3837.6|3848|3836|0
1625213980000|2021-07-02 08:19:40|3849.1|3837.1|3847.6|3835.6|3849.6|3837.6|3847.6|3835.6|0
1625213990000|2021-07-02 08:19:50|3847.8|3835.8|3848.3|3836.3|3849.6|3837.6|3847.8|3835.8|0
1625214000000|2021-07-02 08:20:00|3848.5|3836.5|3848.3|3836.3|3848.5|3836.5|3848|3836|0
1625214020000|2021-07-02 08:20:20|3848|3836|3848|3836|3848|3836|3848|3836|0
1625214030000|2021-07-02 08:20:30|3847.3|3835.3|3847.3|3835.3|3848.5|3836.5|3847.3|3835.3|1
1625214040000|2021-07-02 08:20:40|3847|3835|3845.1|3833.1|3847|3835|3845.1|3833.1|0
1625214050000|2021-07-02 08:20:50|3844.5|3832.5|3843.1|3831.1|3844.6|3832.6|3843|3831|0
1625214060000|2021-07-02 08:21:00|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.1|3831.1|0
1625214070000|2021-07-02 08:21:10|3844|3832|3845.1|3833.1|3845.5|3833.5|3843.6|3831.6|0
1625214080000|2021-07-02 08:21:20|3844.8|3832.8|3845.1|3833.1|3845.1|3833.1|3844.1|3832.1|0
1625214090000|2021-07-02 08:21:30|3845.5|3833.5|3846|3834|3846|3834|3845.5|3833.5|0
1625214100000|2021-07-02 08:21:40|3846.3|3834.3|3846.5|3834.5|3846.5|3834.5|3846.3|3834.3|0
1625214110000|2021-07-02 08:21:50|3846.8|3834.8|3844.5|3832.5|3847|3835|3844.5|3832.5|0
1625214120000|2021-07-02 08:22:00|3844.8|3832.8|3846|3834|3846|3834|3844.5|3832.5|0
1625214140000|2021-07-02 08:22:20|3846.5|3834.5|3847|3835|3847|3835|3846|3834|0
1625214160000|2021-07-02 08:22:40|3847.3|3835.3|3847.3|3835.3|3847.8|3835.8|3847.3|3835.3|0
1625214170000|2021-07-02 08:22:50|3847|3835|3846|3834|3847|3835|3846|3834|0
1625214180000|2021-07-02 08:23:00|3846.5|3834.5|3846.6|3834.6|3846.6|3834.6|3846.5|3834.5|0
1625214190000|2021-07-02 08:23:10|3846|3834|3845.5|3833.5|3846|3834|3845.5|3833.5|0
1625214200000|2021-07-02 08:23:20|3845.8|3833.8|3846.3|3834.3|3846.3|3834.3|3845.8|3833.8|0
1625214210000|2021-07-02 08:23:30|3846.7|3834.7|3846.3|3834.3|3846.7|3834.7|3846.3|3834.3|0
1625214220000|2021-07-02 08:23:40|3846|3834|3846|3834|3846|3834|3846|3834|0
1625214230000|2021-07-02 08:23:50|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1625214240000|2021-07-02 08:24:00|3846|3834|3845.5|3833.5|3846|3834|3845.5|3833.5|0
1625214250000|2021-07-02 08:24:10|3846|3834|3845.5|3833.5|3846|3834|3845.5|3833.5|0
1625214260000|2021-07-02 08:24:20|3845.8|3833.8|3846|3834|3846|3834|3845.8|3833.8|0
1625214280000|2021-07-02 08:24:40|3846.5|3834.5|3846|3834|3847|3835|3846|3834|0
1625214300000|2021-07-02 08:25:00|3845.6|3833.6|3845|3833|3845.6|3833.6|3845|3833|0
1625214310000|2021-07-02 08:25:10|3844.6|3832.6|3844.5|3832.5|3844.6|3832.6|3844.5|3832.5|0
1625214320000|2021-07-02 08:25:20|3844.1|3832.1|3844.5|3832.5|3844.5|3832.5|3844|3832|0
1625214330000|2021-07-02 08:25:30|3844.1|3832.1|3843|3831|3844.1|3832.1|3843|3831|0
1625214340000|2021-07-02 08:25:40|3841.5|3829.5|3840.3|3828.3|3841.5|3829.5|3840.3|3828.3|0
1625214350000|2021-07-02 08:25:50|3840.5|3828.5|3841.5|3829.5|3842.3|3830.3|3840.5|3828.5|0
1625214360000|2021-07-02 08:26:00|3841.8|3829.8|3842.7|3830.7|3842.7|3830.7|3841.8|3829.8|0
1625214370000|2021-07-02 08:26:10|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|1
1625214380000|2021-07-02 08:26:20|3841.8|3829.8|3841.8|3829.8|3842.3|3830.3|3841.8|3829.8|0
1625214390000|2021-07-02 08:26:30|3842.3|3830.3|3842.7|3830.7|3842.7|3830.7|3842.3|3830.3|0
1625214400000|2021-07-02 08:26:40|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|1
1625214410000|2021-07-02 08:26:50|3842.3|3830.3|3842.3|3830.3|3842.7|3830.7|3842.3|3830.3|0
1625214420000|2021-07-02 08:27:00|3842.7|3830.7|3843.7|3831.7|3843.7|3831.7|3842.7|3830.7|0
1625214430000|2021-07-02 08:27:10|3843.3|3831.3|3841.7|3829.7|3843.3|3831.3|3841.7|3829.7|0
1625214440000|2021-07-02 08:27:20|3842|3830|3842.3|3830.3|3842.3|3830.3|3842|3830|0
1625214450000|2021-07-02 08:27:30|3842|3830|3842.2|3830.2|3842.2|3830.2|3841.5|3829.5|0
1625214460000|2021-07-02 08:27:40|3841.8|3829.8|3841.7|3829.7|3841.8|3829.8|3841.7|3829.7|0
1625214470000|2021-07-02 08:27:50|3840.7|3828.7|3841.2|3829.2|3841.7|3829.7|3840.7|3828.7|0
1625214480000|2021-07-02 08:28:00|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1625214490000|2021-07-02 08:28:10|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1625214500000|2021-07-02 08:28:20|3842.7|3830.7|3843.2|3831.2|3843.7|3831.7|3842.7|3830.7|0
1625214510000|2021-07-02 08:28:30|3843|3831|3843|3831|3843.4|3831.4|3842.7|3830.7|0
1625214520000|2021-07-02 08:28:40|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|0
1625214530000|2021-07-02 08:28:50|3842.3|3830.3|3842.2|3830.2|3842.3|3830.3|3842.2|3830.2|0
1625214540000|2021-07-02 08:29:00|3841.7|3829.7|3842.2|3830.2|3842.2|3830.2|3841.7|3829.7|0
1625214550000|2021-07-02 08:29:10|3842.3|3830.3|3840.7|3828.7|3843|3831|3840.7|3828.7|0
1625214560000|2021-07-02 08:29:20|3841.4|3829.4|3843.2|3831.2|3843.2|3831.2|3841.4|3829.4|0
1625214570000|2021-07-02 08:29:30|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|0
1625214590000|2021-07-02 08:29:50|3843|3831|3843.2|3831.2|3843.2|3831.2|3843|3831|0
1625214600000|2021-07-02 08:30:00|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1625214610000|2021-07-02 08:30:10|3843.8|3831.8|3844.3|3832.3|3844.3|3832.3|3843.8|3831.8|2
1625214620000|2021-07-02 08:30:20|3844.9|3832.9|3844.1|3832.1|3844.9|3832.9|3844.1|3832.1|1
1625214630000|2021-07-02 08:30:30|3843.9|3831.9|3844.9|3832.9|3844.9|3832.9|3843.9|3831.9|0
1625214640000|2021-07-02 08:30:40|3845.1|3833.1|3845.2|3833.2|3845.2|3833.2|3844.7|3832.7|4
1625214650000|2021-07-02 08:30:50|3845.9|3833.9|3845.8|3833.8|3846.3|3834.3|3845.8|3833.8|6
1625214660000|2021-07-02 08:31:00|3845.9|3833.9|3846.3|3834.3|3846.7|3834.7|3845.9|3833.9|0
1625214670000|2021-07-02 08:31:10|3845.9|3833.9|3844.3|3832.3|3845.9|3833.9|3844.3|3832.3|0
1625214680000|2021-07-02 08:31:20|3843.8|3831.8|3843.8|3831.8|3844.3|3832.3|3843.8|3831.8|0
1625214690000|2021-07-02 08:31:30|3843.4|3831.4|3842.8|3830.8|3843.4|3831.4|3842.4|3830.4|0
1625214700000|2021-07-02 08:31:40|3843.2|3831.2|3842.3|3830.3|3843.3|3831.3|3842.3|3830.3|0
1625214710000|2021-07-02 08:31:50|3843.3|3831.3|3842.8|3830.8|3843.3|3831.3|3842.8|3830.8|0
1625214720000|2021-07-02 08:32:00|3843.2|3831.2|3842.3|3830.3|3843.2|3831.2|3839.5|3827.5|0
1625214730000|2021-07-02 08:32:10|3842.8|3830.8|3842.3|3830.3|3842.8|3830.8|3842.3|3830.3|0
1625214750000|2021-07-02 08:32:30|3841.9|3829.9|3842.3|3830.3|3842.3|3830.3|3841.3|3829.3|0
1625214760000|2021-07-02 08:32:40|3841.8|3829.8|3841.3|3829.3|3841.8|3829.8|3841.3|3829.3|0
1625214770000|2021-07-02 08:32:50|3841.8|3829.8|3841.3|3829.3|3841.8|3829.8|3841.3|3829.3|0
1625214780000|2021-07-02 08:33:00|3842|3830|3844.3|3832.3|3844.3|3832.3|3842|3830|0
1625214790000|2021-07-02 08:33:10|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|0
1625214800000|2021-07-02 08:33:20|3844.3|3832.3|3844.8|3832.8|3844.8|3832.8|3844.3|3832.3|0
1625214810000|2021-07-02 08:33:30|3844.4|3832.4|3846.7|3834.7|3846.7|3834.7|3844.4|3832.4|0
1625214820000|2021-07-02 08:33:40|3846.3|3834.3|3845.8|3833.8|3846.7|3834.7|3845.3|3833.3|0
1625214830000|2021-07-02 08:33:50|3846.2|3834.2|3846.3|3834.3|3846.5|3834.5|3845.3|3833.3|0
1625214840000|2021-07-02 08:34:00|3846.7|3834.7|3848|3836|3848|3836|3846.7|3834.7|0
1625214850000|2021-07-02 08:34:10|3847.7|3835.7|3849.2|3837.2|3849.2|3837.2|3847.7|3835.7|0
1625214860000|2021-07-02 08:34:20|3849.5|3837.5|3849.7|3837.7|3849.7|3837.7|3849.5|3837.5|0
1625214870000|2021-07-02 08:34:30|3849.3|3837.3|3848.5|3836.5|3849.3|3837.3|3847.7|3835.7|0
1625214880000|2021-07-02 08:34:40|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1625214890000|2021-07-02 08:34:50|3846.7|3834.7|3846|3834|3846.7|3834.7|3846|3834|0
1625214900000|2021-07-02 08:35:00|3846.2|3834.2|3847.2|3835.2|3847.2|3835.2|3846.2|3834.2|0
1625214910000|2021-07-02 08:35:10|3845.2|3833.2|3847|3835|3847|3835|3845|3833|0
1625214920000|2021-07-02 08:35:20|3846.5|3834.5|3847|3835|3847|3835|3845.4|3833.4|0
1625214940000|2021-07-02 08:35:40|3847.5|3835.5|3848.4|3836.4|3848.4|3836.4|3847.5|3835.5|0
1625214950000|2021-07-02 08:35:50|3848.5|3836.5|3848|3836|3848.5|3836.5|3848|3836|0
1625214960000|2021-07-02 08:36:00|3848.7|3836.7|3849.2|3837.2|3849.2|3837.2|3848.2|3836.2|2
1625214970000|2021-07-02 08:36:10|3849.7|3837.7|3851.7|3839.7|3851.7|3839.7|3849.7|3837.7|0
1625214980000|2021-07-02 08:36:20|3851.4|3839.4|3851.2|3839.2|3851.4|3839.4|3851.2|3839.2|0
1625214990000|2021-07-02 08:36:30|3850.9|3838.9|3850.7|3838.7|3850.9|3838.9|3850.7|3838.7|0
1625215000000|2021-07-02 08:36:40|3851.7|3839.7|3853.1|3841.1|3853.1|3841.1|3851.7|3839.7|0
1625215010000|2021-07-02 08:36:50|3852.7|3840.7|3852.7|3840.7|3853.6|3841.6|3852.7|3840.7|0
1625215020000|2021-07-02 08:37:00|3852.2|3840.2|3852.2|3840.2|3852.7|3840.7|3852.2|3840.2|0
1625215030000|2021-07-02 08:37:10|3851.7|3839.7|3850.7|3838.7|3851.7|3839.7|3850.7|3838.7|0
1625215040000|2021-07-02 08:37:20|3851.2|3839.2|3849.7|3837.7|3851.2|3839.2|3849.7|3837.7|0
1625215050000|2021-07-02 08:37:30|3849.2|3837.2|3848.2|3836.2|3849.7|3837.7|3848.2|3836.2|0
1625215060000|2021-07-02 08:37:40|3848.7|3836.7|3848.9|3836.9|3849.2|3837.2|3848.7|3836.7|1
1625215080000|2021-07-02 08:38:00|3848.7|3836.7|3849.2|3837.2|3849.2|3837.2|3848.6|3836.6|0
1625215090000|2021-07-02 08:38:10|3849.6|3837.6|3850.2|3838.2|3850.2|3838.2|3849.6|3837.6|0
1625215100000|2021-07-02 08:38:20|3850.6|3838.6|3850.7|3838.7|3850.7|3838.7|3849.7|3837.7|0
1625215110000|2021-07-02 08:38:30|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1625215120000|2021-07-02 08:38:40|3849.7|3837.7|3850.4|3838.4|3850.6|3838.6|3849.7|3837.7|0
1625215130000|2021-07-02 08:38:50|3850.7|3838.7|3850.6|3838.6|3850.7|3838.7|3849.9|3837.9|4
1625215140000|2021-07-02 08:39:00|3851|3839|3852.4|3840.4|3853.4|3841.4|3851|3839|6
1625215150000|2021-07-02 08:39:10|3852.9|3840.9|3853.2|3841.2|3853.6|3841.6|3852.9|3840.9|0
1625215160000|2021-07-02 08:39:20|3852.7|3840.7|3853.2|3841.2|3853.2|3841.2|3852.7|3840.7|0
1625215170000|2021-07-02 08:39:30|3853.6|3841.6|3853.2|3841.2|3853.6|3841.6|3853.2|3841.2|0
1625215210000|2021-07-02 08:40:10|3852.9|3840.9|3853.7|3841.7|3853.7|3841.7|3852.7|3840.7|2
1625215220000|2021-07-02 08:40:20|3849.7|3829.7|3852.9|3840.9|3853.9|3841.9|3849.7|3829.7|2
1625215240000|2021-07-02 08:40:40|3853.4|3841.4|3852.4|3840.4|3853.4|3841.4|3852.4|3840.4|0
1625215250000|2021-07-02 08:40:50|3852.9|3840.9|3852.4|3840.4|3852.9|3840.9|3852.4|3840.4|0
1625215260000|2021-07-02 08:41:00|3852.5|3840.5|3850.9|3838.9|3852.7|3840.7|3850.9|3838.9|0
1625215280000|2021-07-02 08:41:20|3850.5|3838.5|3850.4|3838.4|3850.5|3838.5|3849.9|3837.9|0
1625215290000|2021-07-02 08:41:30|3850|3838|3849.4|3837.4|3850.7|3838.7|3849.4|3837.4|1
1625215300000|2021-07-02 08:41:40|3850.4|3838.4|3849.4|3837.4|3850.4|3838.4|3849.4|3837.4|2
1625215310000|2021-07-02 08:41:50|3850.9|3838.9|3850.8|3838.8|3850.9|3838.9|3850.8|3838.8|0
1625215330000|2021-07-02 08:42:10|3850.3|3838.3|3849.3|3837.3|3850.3|3838.3|3849.3|3837.3|0
1625215350000|2021-07-02 08:42:30|3849.7|3837.7|3850.3|3838.3|3850.3|3838.3|3849.7|3837.7|0
1625215360000|2021-07-02 08:42:40|3851.3|3839.3|3851.8|3839.8|3851.8|3839.8|3851.3|3839.3|0
1625215370000|2021-07-02 08:42:50|||||||||4
1625215400000|2021-07-02 08:43:20|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1625215410000|2021-07-02 08:43:30|3851.8|3839.8|3853|3841|3853|3841|3851.8|3839.8|0
1625215420000|2021-07-02 08:43:40|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1625215440000|2021-07-02 08:44:00|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1625215450000|2021-07-02 08:44:10|3853.1|3841.1|3852.8|3840.8|3853.1|3841.1|3852.3|3840.3|0
1625215460000|2021-07-02 08:44:20|3853.8|3841.8|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|0
1625215470000|2021-07-02 08:44:30|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1625215480000|2021-07-02 08:44:40|3853.8|3841.8|3854.7|3842.7|3854.7|3842.7|3853.3|3841.3|0
1625215490000|2021-07-02 08:44:50|3854.3|3842.3|3853.8|3841.8|3854.7|3842.7|3853.8|3841.8|0
1625215500000|2021-07-02 08:45:00|3853.5|3841.5|3853.3|3841.3|3854.3|3842.3|3853.3|3841.3|0
1625215510000|2021-07-02 08:45:10|3852.8|3840.8|3854.7|3842.7|3854.7|3842.7|3852.8|3840.8|0
1625215520000|2021-07-02 08:45:20|3854.2|3842.2|3853.8|3841.8|3854.2|3842.2|3853.8|3841.8|0
1625215530000|2021-07-02 08:45:30|3854.2|3842.2|3854.8|3842.8|3855.3|3843.3|3853.8|3841.8|0
1625215540000|2021-07-02 08:45:40|3855.2|3843.2|3855.3|3843.3|3855.3|3843.3|3855|3843|0
1625215550000|2021-07-02 08:45:50|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1625215570000|2021-07-02 08:46:10|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|0
1625215580000|2021-07-02 08:46:20|3855|3843|3852.3|3840.3|3855|3843|3852.3|3840.3|0
1625215590000|2021-07-02 08:46:30|3853.3|3841.3|3853.3|3841.3|3854.7|3842.7|3851.8|3839.8|0
1625215600000|2021-07-02 08:46:40|3853.7|3841.7|3855|3843|3855.3|3843.3|3853.5|3841.5|0
1625215610000|2021-07-02 08:46:50|3855.3|3843.3|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1625215620000|2021-07-02 08:47:00|3854.5|3842.5|3853.8|3841.8|3854.8|3842.8|3853.8|3841.8|0
1625215630000|2021-07-02 08:47:10|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1625215640000|2021-07-02 08:47:20|3853|3841|3852.8|3840.8|3853|3841|3852.8|3840.8|0
1625215650000|2021-07-02 08:47:30|3852.5|3840.5|3852.3|3840.3|3852.8|3840.8|3852.3|3840.3|0
1625215660000|2021-07-02 08:47:40|3851.8|3839.8|3851.7|3839.7|3851.8|3839.8|3851.7|3839.7|0
1625215670000|2021-07-02 08:47:50|3851.5|3839.5|3852|3840|3852|3840|3851.2|3839.2|0
1625215680000|2021-07-02 08:48:00|3852.3|3840.3|3852.5|3840.5|3852.6|3840.6|3852.3|3840.3|0
1625215720000|2021-07-02 08:48:40|3852.1|3840.1|3852|3840|3852.1|3840.1|3852|3840|0
1625215740000|2021-07-02 08:49:00|3852.3|3840.3|3852.5|3840.5|3853|3841|3852.3|3840.3|0
1625215750000|2021-07-02 08:49:10|3852|3840|3852.5|3840.5|3852.5|3840.5|3852|3840|0
1625215760000|2021-07-02 08:49:20|3852.3|3840.3|3852.5|3840.5|3852.5|3840.5|3852.3|3840.3|0
1625215770000|2021-07-02 08:49:30|3852.1|3840.1|3853.6|3841.6|3853.6|3841.6|3852.1|3840.1|0
1625215780000|2021-07-02 08:49:40|3854|3842|3855|3843|3855|3843|3854|3842|0
1625215790000|2021-07-02 08:49:50|3855.3|3843.3|3855.7|3843.7|3855.7|3843.7|3855.3|3843.3|0
1625215800000|2021-07-02 08:50:00|3855.8|3843.8|3859.4|3847.4|3859.9|3847.9|3855.3|3843.3|3
1625215810000|2021-07-02 08:50:10|3859.8|3847.8|3858|3846|3859.9|3847.9|3857|3845|0
1625215820000|2021-07-02 08:50:20|3858.9|3846.9|3859.6|3847.6|3859.9|3847.9|3858.9|3846.9|2
1625215830000|2021-07-02 08:50:30|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|3859.3|3847.3|1
1625215840000|2021-07-02 08:50:40|3859.9|3847.9|3860.1|3848.1|3860.2|3848.2|3859.9|3847.9|4
1625215850000|2021-07-02 08:50:50|3859.6|3847.6|3860.1|3848.1|3860.2|3848.2|3859.6|3847.6|0
1625215860000|2021-07-02 08:51:00|3862.4|3850.4|3862.6|3850.6|3862.9|3850.9|3862.4|3850.4|11
1625215870000|2021-07-02 08:51:10|3862.9|3850.9|3863.7|3851.7|3864.2|3852.2|3862.9|3850.9|2
1625215880000|2021-07-02 08:51:20|3864.2|3852.2|3863.1|3851.1|3864.2|3852.2|3863.1|3851.1|0
1625215890000|2021-07-02 08:51:30|3862.9|3850.9|3862.4|3850.4|3863.1|3851.1|3862.4|3850.4|0
1625215900000|2021-07-02 08:51:40|3862.3|3850.3|3861.8|3849.8|3862.4|3850.4|3861.8|3849.8|0
1625215910000|2021-07-02 08:51:50|3863.1|3851.1|3862.6|3850.6|3863.1|3851.1|3862.6|3850.6|0
1625215920000|2021-07-02 08:52:00|3862.4|3850.4|3862.9|3850.9|3863.5|3851.5|3862.4|3850.4|0
1625215930000|2021-07-02 08:52:10|3862.6|3850.6|3861.8|3849.8|3862.9|3850.9|3861.8|3849.8|0
1625215940000|2021-07-02 08:52:20|3861.4|3849.4|3861.3|3849.3|3862.4|3850.4|3861.3|3849.3|0
1625215950000|2021-07-02 08:52:30|3860.8|3848.8|3860.3|3848.3|3860.8|3848.8|3860.3|3848.3|0
1625215960000|2021-07-02 08:52:40|3859.9|3847.9|3859.3|3847.3|3859.9|3847.9|3859.3|3847.3|0
1625215970000|2021-07-02 08:52:50|3859.8|3847.8|3857.3|3845.3|3860.1|3848.1|3857.3|3845.3|0
1625215980000|2021-07-02 08:53:00|3856.6|3844.6|3855.8|3843.8|3856.6|3844.6|3854.9|3842.9|0
1625215990000|2021-07-02 08:53:10|3856.3|3844.3|3857.8|3845.8|3857.8|3845.8|3856.1|3844.1|0
1625216000000|2021-07-02 08:53:20|3858.1|3846.1|3857.6|3845.6|3858.1|3846.1|3857.6|3845.6|0
1625216010000|2021-07-02 08:53:30|3858|3846|3857.6|3845.6|3858.3|3846.3|3857.6|3845.6|0
1625216030000|2021-07-02 08:53:50|3857|3845|3856.8|3844.8|3857|3845|3856.8|3844.8|0
1625216040000|2021-07-02 08:54:00|3857.3|3845.3|3857.5|3845.5|3857.5|3845.5|3857.3|3845.3|1
1625216050000|2021-07-02 08:54:10|3857.3|3845.3|3857|3845|3857.3|3845.3|3857|3845|0
1625216080000|2021-07-02 08:54:40|3856.7|3844.7|3857.2|3845.2|3857.2|3845.2|3856.5|3844.5|0
1625216100000|2021-07-02 08:55:00|3857.7|3845.7|3859.5|3847.5|3859.5|3847.5|3857.7|3845.7|0
1625216110000|2021-07-02 08:55:10|3860|3848|3859.8|3847.8|3860|3848|3859.8|3847.8|0
1625216120000|2021-07-02 08:55:20|3860|3848|3860.5|3848.5|3860.5|3848.5|3860|3848|0
1625216130000|2021-07-02 08:55:30|3860|3848|3860.5|3848.5|3860.5|3848.5|3860|3848|0
1625216140000|2021-07-02 08:55:40|3861|3849|3861|3849|3861.5|3849.5|3861|3849|0
1625216150000|2021-07-02 08:55:50|3861.3|3849.3|3860.7|3848.7|3862|3850|3860.7|3848.7|0
1625216160000|2021-07-02 08:56:00|3860.2|3848.2|3858.2|3846.2|3860.7|3848.2|3858.2|3844.5|5
1625216170000|2021-07-02 08:56:10|3857.7|3845.7|3857.8|3845.8|3857.8|3845.8|3857.7|3845.7|0
1625216180000|2021-07-02 08:56:20|3858.2|3846.2|3858.2|3846.2|3858.3|3846.3|3858.2|3846.2|0
1625216190000|2021-07-02 08:56:30|3857.5|3845.5|3857.7|3845.7|3857.7|3845.7|3857.5|3845.5|0
1625216200000|2021-07-02 08:56:40|3857.5|3845.5|3857.9|3845.9|3857.9|3845.9|3857.5|3845.5|1
1625216210000|2021-07-02 08:56:50|3858.7|3846.7|3858.4|3846.4|3858.7|3846.7|3858.4|3846.4|0
1625216220000|2021-07-02 08:57:00|3858|3846|3857.5|3845.5|3858|3846|3857.5|3845.5|0
1625216240000|2021-07-02 08:57:20|3857.2|3845.2|3857|3845|3857.2|3845.2|3857|3845|0
1625216250000|2021-07-02 08:57:30|3857.5|3845.5|3856.9|3844.9|3857.5|3845.5|3856.9|3844.9|1
1625216260000|2021-07-02 08:57:40|3856.2|3844.2|3856.7|3844.7|3856.7|3844.7|3856.2|3844.2|0
1625216270000|2021-07-02 08:57:50|3856.4|3844.4|3857.9|3845.9|3857.9|3845.9|3856.4|3844.4|0
1625216280000|2021-07-02 08:58:00|3857.4|3845.4|3858.4|3846.4|3858.4|3846.4|3857.4|3845.4|0
1625216290000|2021-07-02 08:58:10|3858.2|3846.2|3855.4|3843.4|3858.2|3846.2|3855.4|3843.4|1
1625216300000|2021-07-02 08:58:20|3855.2|3843.2|3854.9|3842.9|3855.7|3843.7|3854.9|3842.9|2
1625216310000|2021-07-02 08:58:30|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854|3842|2
1625216320000|2021-07-02 08:58:40|3854.9|3842.9|3856.7|3844.7|3856.7|3844.7|3854.9|3842.9|0
1625216330000|2021-07-02 08:58:50|3857|3845|3857.5|3845.5|3857.7|3845.7|3857|3845|0
1625216340000|2021-07-02 08:59:00|3857.2|3845.2|3857.4|3845.4|3857.7|3845.7|3857.2|3845.2|1
1625216350000|2021-07-02 08:59:10|3857.5|3845.5|3857.4|3845.4|3857.5|3845.5|3857.4|3845.4|0
1625216360000|2021-07-02 08:59:20|3857.5|3845.5|3856.8|3844.8|3857.5|3845.5|3856.8|3844.8|0
1625216370000|2021-07-02 08:59:30|3857|3845|3857|3845|3857|3845|3857|3845|0
1625216390000|2021-07-02 08:59:50|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857|3845|0
1625216400000|2021-07-02 09:00:00|3856.8|3844.8|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1625216430000|2021-07-02 09:00:30|3856.8|3844.8|3856.6|3844.6|3856.8|3844.8|3856.3|3844.3|3
1625216440000|2021-07-02 09:00:40|||||||||3
1625216450000|2021-07-02 09:00:50|||||||||3
1625216470000|2021-07-02 09:01:10|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|1
1625216480000|2021-07-02 09:01:20|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|4
1625216490000|2021-07-02 09:01:30|||||||||1
1625216500000|2021-07-02 09:01:40|3856.5|3844.5|3855.7|3843.7|3856.5|3844.5|3855.7|3843.7|2
1625216510000|2021-07-02 09:01:50|||||||||2
1625216520000|2021-07-02 09:02:00|3854.8|3842.8|3854.4|3842.4|3854.8|3842.8|3854.4|3842.4|2
1625216530000|2021-07-02 09:02:10|3854|3842|3853.5|3841.5|3854.4|3842.4|3853.5|3841.5|1
1625216540000|2021-07-02 09:02:20|3854.2|3842.2|3853.5|3841.5|3854.2|3842.2|3853.5|3841.5|0
1625216550000|2021-07-02 09:02:30|3853|3841|3849.7|3837.7|3853|3841|3849.7|3837.7|4
1625216560000|2021-07-02 09:02:40|3850.5|3838.5|3849|3837|3850.5|3838.5|3848.7|3836.7|0
1625216570000|2021-07-02 09:02:50|3848.7|3836.7|3845.5|3833.5|3848.7|3836.7|3845.5|3833.5|0
1625216580000|2021-07-02 09:03:00|3846.4|3834.4|3846|3834|3846.4|3834.4|3845.5|3833.5|0
1625216590000|2021-07-02 09:03:10|3845.7|3833.7|3843.5|3831.5|3845.7|3833.7|3843|3831|0
1625216600000|2021-07-02 09:03:20|3844|3832|3844.4|3832.4|3845|3833|3843.5|3831.5|0
1625216610000|2021-07-02 09:03:30|3844.5|3832.5|3844.9|3832.9|3844.9|3832.9|3844|3832|0
1625216620000|2021-07-02 09:03:40|3844.5|3832.5|3847|3835|3847|3835|3844.5|3832.5|0
1625216630000|2021-07-02 09:03:50|3846.5|3834.5|3848.8|3836.8|3850|3838|3846.5|3834.5|0
1625216640000|2021-07-02 09:04:00|3848.5|3836.5|3849|3837|3851|3839|3848.5|3836.5|0
1625216650000|2021-07-02 09:04:10|3848.7|3836.7|3847.2|3835.2|3848.7|3836.7|3847.2|3835.2|1
1625216660000|2021-07-02 09:04:20|3847.7|3835.7|3846.6|3834.6|3848.2|3836.2|3846.6|3834.6|0
1625216680000|2021-07-02 09:04:40|3847.1|3835.1|3847.2|3835.2|3847.7|3835.7|3846.6|3834.6|1
1625216700000|2021-07-02 09:05:00|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|0
1625216710000|2021-07-02 09:05:10|3846.3|3834.3|3847|3835|3847|3835|3846.3|3834.3|0
1625216720000|2021-07-02 09:05:20|3846.3|3834.3|3846.2|3834.2|3846.3|3834.3|3846.2|3834.2|0
1625216730000|2021-07-02 09:05:30|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1625216740000|2021-07-02 09:05:40|3845.4|3833.4|3844.7|3832.7|3845.4|3833.4|3844.7|3832.7|5
1625216750000|2021-07-02 09:05:50|3844.2|3832.2|3843.5|3831.5|3844.2|3832.2|3843|3831|0
1625216760000|2021-07-02 09:06:00|3844.2|3832.2|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|0
1625216770000|2021-07-02 09:06:10|3843.3|3831.3|3843.7|3831.7|3843.7|3831.7|3843.3|3831.3|0
1625216780000|2021-07-02 09:06:20|3844.7|3832.7|3844.3|3832.3|3845|3833|3843.8|3831.8|0
1625216790000|2021-07-02 09:06:30|3844|3832|3844.1|3832.1|3844.1|3832.1|3844|3832|1
1625216800000|2021-07-02 09:06:40|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1625216810000|2021-07-02 09:06:50|||||||||1
1625216820000|2021-07-02 09:07:00|3846.7|3834.7|3846.8|3834.8|3846.8|3834.8|3846.7|3834.7|3
1625216830000|2021-07-02 09:07:10|3847.3|3835.3|3848.3|3836.3|3848.3|3836.3|3847.3|3835.3|0
1625216840000|2021-07-02 09:07:20|3847.8|3835.8|3847.8|3835.8|3848.3|3836.3|3847.8|3835.8|0
1625216850000|2021-07-02 09:07:30|3848.3|3836.3|3847.8|3835.8|3848.3|3836.3|3847.8|3835.8|0
1625216860000|2021-07-02 09:07:40|3847.4|3835.4|3847.9|3835.9|3847.9|3835.9|3847.4|3835.4|0
1625216870000|2021-07-02 09:07:50|3847.8|3835.8|3847.3|3835.3|3847.8|3835.8|3847.3|3835.3|0
1625216880000|2021-07-02 09:08:00|3847.8|3835.8|3847.3|3835.3|3847.8|3835.8|3847.3|3835.3|0
1625216890000|2021-07-02 09:08:10|3847.8|3835.8|3847.9|3835.9|3847.9|3835.9|3847.3|3835.3|0
1625216900000|2021-07-02 09:08:20|3848.4|3836.4|3849.4|3837.4|3849.4|3837.4|3847.9|3835.9|0
1625216910000|2021-07-02 09:08:30|3849.9|3837.9|3849.3|3837.3|3849.9|3837.9|3849.3|3837.3|0
1625216920000|2021-07-02 09:08:40|3849.8|3837.8|3849.3|3837.3|3849.8|3837.8|3849.3|3837.3|0
1625216930000|2021-07-02 09:08:50|||||||||1
1625216940000|2021-07-02 09:09:00|3847.6|3835.6|3847.9|3835.9|3847.9|3835.9|3847.6|3835.6|2
1625216950000|2021-07-02 09:09:10|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1625216960000|2021-07-02 09:09:20|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|0
1625216990000|2021-07-02 09:09:50|3847.2|3835.2|3847.5|3835.5|3847.5|3835.5|3847.2|3835.2|1
1625217000000|2021-07-02 09:10:00|3848|3836|3848|3836|3848|3836|3848|3836|4
1625217010000|2021-07-02 09:10:10|3848.2|3836.2|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|0
1625217020000|2021-07-02 09:10:20|3848.9|3836.9|3848.8|3836.8|3849.3|3837.3|3848.8|3836.8|0
1625217030000|2021-07-02 09:10:30|3849.3|3837.3|3849.8|3837.8|3849.8|3837.8|3849.3|3837.3|0
1625217040000|2021-07-02 09:10:40|3849.3|3837.3|3848.7|3836.7|3849.3|3837.3|3848.7|3836.7|0
1625217050000|2021-07-02 09:10:50|3848.2|3836.2|3848|3836|3848.2|3836.2|3848|3836|0
1625217060000|2021-07-02 09:11:00|3849|3837|3848.7|3836.7|3849|3837|3848.7|3836.7|0
1625217070000|2021-07-02 09:11:10|3848.5|3836.5|3848|3836|3848.5|3836.5|3848|3836|0
1625217080000|2021-07-02 09:11:20|3848.2|3836.2|3849|3837|3849|3837|3848.2|3836.2|0
1625217090000|2021-07-02 09:11:30|3849.7|3837.7|3850.7|3838.7|3850.7|3838.7|3849.7|3837.7|0
1625217100000|2021-07-02 09:11:40|3850.5|3838.5|3850.5|3838.5|3850.7|3838.7|3850|3838|0
1625217110000|2021-07-02 09:11:50|3850.7|3838.7|3851|3839|3851.7|3839.7|3850.7|3838.7|0
1625217120000|2021-07-02 09:12:00|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1625217160000|2021-07-02 09:12:40|3849.9|3837.9|3847.7|3835.7|3849.9|3837.9|3847.7|3835.7|3
1625217170000|2021-07-02 09:12:50|3848|3836|3849.2|3837.2|3849.2|3837.2|3848|3836|0
1625217180000|2021-07-02 09:13:00|3848|3836|3848|3836|3848|3836|3848|3836|0
1625217190000|2021-07-02 09:13:10|3848.7|3836.7|3847.4|3835.4|3849.1|3837.1|3847.4|3835.4|0
1625217200000|2021-07-02 09:13:20|3844.6|3832.6|3843.3|3831.3|3844.6|3832.6|3843.3|3831.3|1
1625217210000|2021-07-02 09:13:30|3843.1|3831.1|3842.6|3830.6|3843.1|3831.1|3842.6|3830.6|0
1625217220000|2021-07-02 09:13:40|3842|3830|3839.4|3827.4|3842|3830|3839.4|3827.4|2
1625217230000|2021-07-02 09:13:50|3839.6|3827.6|3839.1|3827.1|3839.6|3827.6|3839.1|3827.1|8
1625217240000|2021-07-02 09:14:00|3839.6|3827.6|3839.8|3827.8|3839.8|3827.8|3839.6|3827.6|0
1625217250000|2021-07-02 09:14:10|3840.3|3828.3|3839.1|3827.1|3840.3|3828.3|3839.1|3827.1|2
1625217260000|2021-07-02 09:14:20|3839.6|3827.6|3840.6|3828.6|3840.6|3828.6|3839.3|3827.3|1
1625217270000|2021-07-02 09:14:30|3840.2|3828.2|3839.4|3827.4|3840.2|3828.2|3839.4|3827.4|0
1625217280000|2021-07-02 09:14:40|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1625217290000|2021-07-02 09:14:50|3840|3828|3840.4|3828.4|3840.4|3828.4|3839.6|3827.6|2
1625217300000|2021-07-02 09:15:00|3840.3|3828.3|3841.4|3829.4|3841.4|3829.4|3839.8|3827.8|0
1625217310000|2021-07-02 09:15:10|3840.9|3828.9|3841.4|3829.4|3841.4|3829.4|3840.9|3828.9|0
1625217320000|2021-07-02 09:15:20|3840.9|3828.9|3842.4|3830.4|3842.4|3830.4|3840.4|3828.4|0
1625217330000|2021-07-02 09:15:30|3842.9|3830.9|3843.1|3831.1|3843.4|3831.4|3842.9|3830.9|0
1625217340000|2021-07-02 09:15:40|3842.6|3830.6|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|0
1625217350000|2021-07-02 09:15:50|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.2|3831.2|0
1625217360000|2021-07-02 09:16:00|3844.1|3832.1|3846.1|3834.1|3846.1|3834.1|3844.1|3832.1|0
1625217370000|2021-07-02 09:16:10|3845.6|3833.6|3846.1|3834.1|3846.6|3834.6|3845.6|3833.6|0
1625217380000|2021-07-02 09:16:20|3846.7|3834.7|3847.1|3835.1|3847.1|3835.1|3846.7|3834.7|0
1625217390000|2021-07-02 09:16:30|3846.6|3834.6|3845.6|3833.6|3847.1|3835.1|3845.6|3833.6|0
1625217400000|2021-07-02 09:16:40|3844.5|3832.5|3843.6|3831.6|3844.5|3832.5|3843.1|3831.1|0
1625217410000|2021-07-02 09:16:50|3843.1|3831.1|3842.1|3830.1|3843.1|3831.1|3842.1|3830.1|0
1625217420000|2021-07-02 09:17:00|3841.7|3829.7|3840.4|3828.4|3842.1|3830.1|3840.4|3828.4|0
1625217440000|2021-07-02 09:17:20|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1625217450000|2021-07-02 09:17:30|3839.9|3827.9|3840.3|3828.3|3840.3|3828.3|3839.9|3827.9|0
1625217460000|2021-07-02 09:17:40|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|0
1625217470000|2021-07-02 09:17:50|3840.6|3828.6|3842.6|3830.6|3842.6|3830.6|3840.6|3828.6|0
1625217480000|2021-07-02 09:18:00|3842.4|3830.4|3842.6|3830.6|3843.1|3831.1|3842.1|3830.1|0
1625217490000|2021-07-02 09:18:10|3842.9|3830.9|3842.1|3830.1|3843.1|3831.1|3841.6|3829.6|0
1625217500000|2021-07-02 09:18:20|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1625217510000|2021-07-02 09:18:30|3842.1|3830.1|3841.6|3829.6|3842.6|3830.6|3841.6|3829.6|0
1625217520000|2021-07-02 09:18:40|3841.7|3829.7|3842.1|3830.1|3842.2|3830.2|3841.7|3829.7|0
1625217530000|2021-07-02 09:18:50|3842.6|3830.6|3841.1|3829.1|3842.7|3830.7|3841.1|3829.1|0
1625217540000|2021-07-02 09:19:00|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|0
1625217550000|2021-07-02 09:19:10|3840.1|3828.1|3839.6|3827.6|3840.1|3828.1|3839.6|3827.6|0
1625217560000|2021-07-02 09:19:20|3839.8|3827.8|3839.6|3827.6|3839.8|3827.8|3839.1|3827.1|2
1625217590000|2021-07-02 09:19:50|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1625217600000|2021-07-02 09:20:00|3839.6|3827.6|3839.6|3827.6|3839.8|3827.8|3839.6|3827.6|0
1625217610000|2021-07-02 09:20:10|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1625217620000|2021-07-02 09:20:20|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|0
1625217630000|2021-07-02 09:20:30|3841.4|3829.4|3842.6|3830.6|3842.6|3830.6|3841.4|3829.4|0
1625217640000|2021-07-02 09:20:40|3842.9|3830.9|3843.7|3831.7|3843.7|3831.7|3842.6|3830.6|0
1625217650000|2021-07-02 09:20:50|3843.5|3831.5|3843|3831|3843.5|3831.5|3843|3831|0
1625217660000|2021-07-02 09:21:00|3843.3|3831.3|3842.3|3830.3|3843.3|3831.3|3842.3|3830.3|4
1625217670000|2021-07-02 09:21:10|3842.2|3830.2|3841.9|3829.9|3842.2|3830.2|3841.6|3829.6|0
1625217680000|2021-07-02 09:21:20|3842.2|3830.2|3842.1|3830.1|3842.2|3830.2|3841.4|3829.4|0
1625217690000|2021-07-02 09:21:30|3842.2|3830.2|3840.9|3828.9|3842.7|3830.7|3840.9|3828.9|0
1625217710000|2021-07-02 09:21:50|3840.8|3828.8|3841.1|3829.1|3841.1|3829.1|3840.8|3828.8|0
1625217720000|2021-07-02 09:22:00|3841.4|3829.4|3842.2|3830.2|3842.2|3830.2|3841.4|3829.4|0
1625217730000|2021-07-02 09:22:10|3841.5|3829.5|3840.9|3828.9|3841.5|3829.5|3840.9|3828.9|0
1625217750000|2021-07-02 09:22:30|3840.6|3828.6|3836.1|3824.1|3840.6|3828.6|3836.1|3824.1|12
1625217760000|2021-07-02 09:22:40|3835.8|3823.8|3837.5|3825.5|3837.5|3825.5|3835.8|3823.8|0
1625217770000|2021-07-02 09:22:50|3839|3827|3837|3825|3839.5|3827.5|3837|3825|0
1625217780000|2021-07-02 09:23:00|3836.6|3824.6|3837.6|3825.6|3837.6|3825.6|3835.8|3823.8|0
1625217800000|2021-07-02 09:23:20|3837.8|3825.8|3838.1|3826.1|3838.6|3826.6|3837.6|3825.6|0
1625217810000|2021-07-02 09:23:30|3837.5|3825.5|3837.1|3825.1|3838.1|3826.1|3837.1|3825.1|0
1625217820000|2021-07-02 09:23:40|3837|3825|3836.6|3824.6|3837.1|3825.1|3836.6|3824.6|0
1625217830000|2021-07-02 09:23:50|3836.8|3824.8|3838.1|3826.1|3838.1|3826.1|3836.8|3824.8|0
1625217850000|2021-07-02 09:24:10|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|0
1625217860000|2021-07-02 09:24:20|||||||||1
1625217870000|2021-07-02 09:24:30|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1625217880000|2021-07-02 09:24:40|3838.1|3826.1|3839.1|3827.1|3839.1|3827.1|3838.1|3826.1|0
1625217890000|2021-07-02 09:24:50|3838.8|3826.8|3839.1|3827.1|3839.1|3827.1|3838.6|3826.6|0
1625217900000|2021-07-02 09:25:00|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1625217910000|2021-07-02 09:25:10|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1625217920000|2021-07-02 09:25:20|3839.5|3827.5|3840.1|3828.1|3840.1|3828.1|3839.5|3827.5|0
1625217940000|2021-07-02 09:25:40|3839.6|3827.6|3839.1|3827.1|3839.6|3827.6|3839.1|3827.1|0
1625217950000|2021-07-02 09:25:50|3839.6|3827.6|3840.1|3828.1|3840.1|3828.1|3839.6|3827.6|0
1625217960000|2021-07-02 09:26:00|3841.1|3829.1|3839.6|3827.6|3841.6|3829.6|3839.6|3827.6|0
1625217970000|2021-07-02 09:26:10|3839.3|3827.3|3837.1|3825.1|3839.3|3827.3|3837.1|3825.1|0
1625217980000|2021-07-02 09:26:20|3836.6|3824.6|3836.1|3824.1|3836.6|3824.6|3836.1|3824.1|0
1625217990000|2021-07-02 09:26:30|3837.1|3825.1|3836.1|3824.1|3837.1|3825.1|3835.6|3823.6|0
1625218000000|2021-07-02 09:26:40|3835.6|3823.6|3834.5|3822.5|3835.6|3823.6|3834.5|3822.5|0
1625218010000|2021-07-02 09:26:50|3834.8|3822.8|3835.1|3823.1|3835.1|3823.1|3834.8|3822.8|0
1625218020000|2021-07-02 09:27:00|3835|3823|3835.1|3823.1|3835.1|3823.1|3834.5|3822.5|0
1625218030000|2021-07-02 09:27:10|3835|3823|3834.5|3822.5|3835|3823|3834.5|3822.5|0
1625218040000|2021-07-02 09:27:20|3834.8|3822.8|3835.1|3823.1|3835.1|3823.1|3834.8|3822.8|0
1625218050000|2021-07-02 09:27:30|3835|3823|3836.1|3824.1|3836.1|3824.1|3835|3823|0
1625218060000|2021-07-02 09:27:40|3835.8|3823.8|3836|3824|3836.1|3824.1|3835.6|3823.6|0
1625218070000|2021-07-02 09:27:50|3835.8|3823.8|3835.1|3823.1|3835.8|3823.8|3835.1|3823.1|0
1625218080000|2021-07-02 09:28:00|3835|3823|3834.5|3822.5|3835|3823|3834.1|3822.1|0
1625218090000|2021-07-02 09:28:10|3834.1|3822.1|3833.8|3821.8|3834.1|3822.1|3833.8|3821.8|14
1625218110000|2021-07-02 09:28:30|3834.2|3822.2|3833.8|3821.8|3834.5|3822.5|3833.8|3821.8|0
1625218120000|2021-07-02 09:28:40|3834.2|3822.2|3834.3|3822.3|3834.3|3822.3|3834.2|3822.2|0
1625218140000|2021-07-02 09:29:00|3834.5|3822.5|3834.8|3822.8|3834.8|3822.8|3834.5|3822.5|0
1625218150000|2021-07-02 09:29:10|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3834.8|3822.8|0
1625218160000|2021-07-02 09:29:20|3836.5|3824.5|3837|3825|3837|3825|3836.5|3824.5|0
1625218170000|2021-07-02 09:29:30|3837.3|3825.3|3837.5|3825.5|3838.1|3826.1|3836.6|3824.6|0
1625218180000|2021-07-02 09:29:40|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1625218190000|2021-07-02 09:29:50|3837.5|3825.5|3837.6|3825.6|3837.6|3825.6|3837.5|3825.5|0
1625218200000|2021-07-02 09:30:00|3838|3826|3841.2|3829.2|3841.2|3829.2|3837.6|3825.6|0
1625218210000|2021-07-02 09:30:10|3841.4|3829.4|3841.9|3829.9|3841.9|3829.9|3841.4|3829.4|0
1625218220000|2021-07-02 09:30:20|3842.2|3830.2|3840.6|3828.6|3842.4|3830.4|3840.1|3828.1|0
1625218230000|2021-07-02 09:30:30|3840.2|3828.2|3841.7|3829.7|3841.7|3829.7|3840.1|3828.1|0
1625218240000|2021-07-02 09:30:40|3842.4|3830.4|3842.4|3830.4|3842.5|3830.5|3842.4|3830.4|0
1625218250000|2021-07-02 09:30:50|3842.5|3830.5|3843|3831|3843|3831|3842.5|3830.5|0
1625218260000|2021-07-02 09:31:00|3842.5|3830.5|3843|3831|3843|3831|3842.4|3830.4|0
1625218270000|2021-07-02 09:31:10|3843.4|3831.4|3843.5|3831.5|3843.5|3831.5|3843|3831|0
1625218280000|2021-07-02 09:31:20|3843.7|3831.7|3844.8|3832.8|3845|3833|3843.7|3831.7|4
1625218290000|2021-07-02 09:31:30|3845|3833|3844.8|3832.8|3845|3833|3844.8|3832.8|1
1625218300000|2021-07-02 09:31:40|3845|3833|3846.6|3834.6|3848.3|3836.3|3845|3833|9
1625218310000|2021-07-02 09:31:50|3847.1|3835.1|3847|3835|3847.1|3835.1|3845.6|3833.6|0
1625218320000|2021-07-02 09:32:00|3847.6|3835.6|3848.1|3836.1|3848.1|3836.1|3846.5|3834.5|0
1625218330000|2021-07-02 09:32:10|3848.3|3836.3|3849|3837|3849|3837|3848.3|3836.3|1
1625218340000|2021-07-02 09:32:20|3849.1|3837.1|3849.1|3837.1|3849.3|3837.3|3849.1|3837.1|0
1625218350000|2021-07-02 09:32:30|3849|3837|3848.3|3836.3|3849|3837|3848.3|3836.3|0
1625218360000|2021-07-02 09:32:40|3847.5|3835.5|3847.3|3835.3|3847.8|3835.8|3847.3|3835.3|0
1625218370000|2021-07-02 09:32:50|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1625218380000|2021-07-02 09:33:00|3847.6|3835.6|3847.8|3835.8|3848|3836|3847.3|3835.3|0
1625218390000|2021-07-02 09:33:10|3848.6|3836.6|3848.5|3836.5|3848.6|3836.6|3848.5|3836.5|0
1625218400000|2021-07-02 09:33:20|3848.8|3836.8|3849|3837|3849|3837|3848.8|3836.8|0
1625218420000|2021-07-02 09:33:40|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1625218440000|2021-07-02 09:34:00|3849.8|3837.8|3850|3838|3850|3838|3849.8|3837.8|0
1625218460000|2021-07-02 09:34:20|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1625218470000|2021-07-02 09:34:30|3849.3|3837.3|3849.7|3837.7|3849.7|3837.7|3849.3|3837.3|0
1625218480000|2021-07-02 09:34:40|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1625218490000|2021-07-02 09:34:50|3848.8|3836.8|3848.7|3836.7|3848.8|3836.8|3848.7|3836.7|0
1625218500000|2021-07-02 09:35:00|3849.2|3837.2|3849.2|3837.2|3849.7|3837.7|3848.7|3836.7|0
1625218510000|2021-07-02 09:35:10|3849.7|3837.7|3848.7|3836.7|3849.7|3837.7|3848.7|3836.7|0
1625218520000|2021-07-02 09:35:20|3847.6|3835.6|3847.3|3835.3|3847.7|3835.7|3847.3|3835.3|0
1625218530000|2021-07-02 09:35:30|3848.2|3836.2|3848.7|3836.7|3848.7|3836.7|3848.2|3836.2|0
1625218540000|2021-07-02 09:35:40|3848|3836|3847.2|3835.2|3848.2|3836.2|3847.2|3835.2|0
1625218550000|2021-07-02 09:35:50|3847.3|3835.3|3846.3|3834.3|3847.3|3835.3|3846.3|3834.3|0
1625218560000|2021-07-02 09:36:00|3847|3835|3846.2|3834.2|3847.2|3835.2|3845.8|3833.8|0
1625218570000|2021-07-02 09:36:10|3846.5|3834.5|3846.7|3834.7|3846.7|3834.7|3846.5|3834.5|0
1625218590000|2021-07-02 09:36:30|3847|3835|3847.7|3835.7|3848.2|3836.2|3847|3835|0
1625218600000|2021-07-02 09:36:40|3847.3|3835.3|3847.7|3835.7|3848.7|3836.7|3847.3|3835.3|0
1625218610000|2021-07-02 09:36:50|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3847.7|3835.7|0
1625218620000|2021-07-02 09:37:00|3847.7|3835.7|3847.7|3835.7|3848.2|3836.2|3847.7|3835.7|0
1625218630000|2021-07-02 09:37:10|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|0
1625218640000|2021-07-02 09:37:20|3846.8|3834.8|3845.7|3833.7|3846.8|3834.8|3845.7|3833.7|0
1625218650000|2021-07-02 09:37:30|3846.7|3834.7|3846.7|3834.7|3847.2|3835.2|3846.7|3834.7|0
1625218660000|2021-07-02 09:37:40|3845.7|3833.7|3845.7|3833.7|3846.2|3834.2|3845.7|3833.7|0
1625218670000|2021-07-02 09:37:50|3845|3833|3845|3833|3845|3833|3845|3833|0
1625218680000|2021-07-02 09:38:00|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3844.4|3832.4|0
1625218690000|2021-07-02 09:38:10|3845|3833|3845.9|3833.9|3845.9|3833.9|3845|3833|0
1625218710000|2021-07-02 09:38:30|3846.2|3834.2|3846.7|3834.7|3846.7|3834.7|3846.2|3834.2|0
1625218720000|2021-07-02 09:38:40|3846|3834|3845.9|3833.9|3846|3834|3845.9|3833.9|0
1625218730000|2021-07-02 09:38:50|3845.4|3833.4|3845.9|3833.9|3845.9|3833.9|3845.4|3833.4|0
1625218740000|2021-07-02 09:39:00|3846.2|3834.2|3846|3834|3846.4|3834.4|3846|3834|0
1625218750000|2021-07-02 09:39:10|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|0
1625218770000|2021-07-02 09:39:30|3845.9|3833.9|3846|3834|3846|3834|3845.9|3833.9|0
1625218780000|2021-07-02 09:39:40|3845.7|3833.7|3846.3|3834.3|3846.3|3834.3|3845.7|3833.7|0
1625218800000|2021-07-02 09:40:00|3846.2|3834.2|3845.7|3833.7|3846.8|3834.8|3845.7|3833.7|0
1625218810000|2021-07-02 09:40:10|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|0
1625218820000|2021-07-02 09:40:20|3844.6|3832.6|3844.2|3832.2|3844.6|3832.6|3844.2|3832.2|1
1625218830000|2021-07-02 09:40:30|3844.1|3832.1|3845.7|3833.7|3845.7|3833.7|3844.1|3832.1|0
1625218840000|2021-07-02 09:40:40|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1625218850000|2021-07-02 09:40:50|3845.5|3833.5|3845.4|3833.4|3845.5|3833.5|3845.4|3833.4|0
1625218860000|2021-07-02 09:41:00|3845.9|3833.9|3846|3834|3846|3834|3845.9|3833.9|0
1625218870000|2021-07-02 09:41:10|3846.4|3834.4|3846.5|3834.5|3846.5|3834.5|3846.4|3834.4|0
1625218880000|2021-07-02 09:41:20|3846.9|3834.9|3847.4|3835.4|3847.4|3835.4|3846.9|3834.9|0
1625218890000|2021-07-02 09:41:30|3847.5|3835.5|3847|3835|3847.5|3835.5|3847|3835|0
1625218900000|2021-07-02 09:41:40|3846.5|3834.5|3847|3835|3847|3835|3846.5|3834.5|0
1625218910000|2021-07-02 09:41:50|3846.5|3834.5|3847|3835|3847|3835|3846.5|3834.5|0
1625218920000|2021-07-02 09:42:00|3846|3834|3846|3834|3846|3834|3846|3834|0
1625218940000|2021-07-02 09:42:20|3846.7|3834.7|3846.5|3834.5|3846.7|3834.7|3846.5|3834.5|0
1625218950000|2021-07-02 09:42:30|3845.8|3833.8|3846.2|3834.2|3846.5|3834.5|3845.8|3833.8|0
1625218960000|2021-07-02 09:42:40|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.2|3834.2|0
1625218970000|2021-07-02 09:42:50|3846.2|3834.2|3846.5|3834.5|3846.5|3834.5|3846.2|3834.2|0
1625218980000|2021-07-02 09:43:00|3846.7|3834.7|3846|3834|3846.7|3834.7|3846|3834|0
1625218990000|2021-07-02 09:43:10|3846.4|3834.4|3846|3834|3846.4|3834.4|3846|3834|0
1625219010000|2021-07-02 09:43:30|3846.4|3834.4|3847.2|3835.2|3847.2|3835.2|3846.4|3834.4|0
1625219020000|2021-07-02 09:43:40|3847|3835|3847|3835|3847|3835|3846.5|3834.5|0
1625219030000|2021-07-02 09:43:50|3846.5|3834.5|3846|3834|3846.5|3834.5|3846|3834|0
1625219040000|2021-07-02 09:44:00|3845.7|3833.7|3847|3835|3847|3835|3845.7|3833.7|0
1625219050000|2021-07-02 09:44:10|3847.2|3835.2|3847.7|3835.7|3847.7|3835.7|3847.2|3835.2|0
1625219060000|2021-07-02 09:44:20|3847|3835|3847.7|3835.7|3847.7|3835.7|3847|3835|0
1625219070000|2021-07-02 09:44:30|3847.2|3835.2|3846.9|3834.9|3847.7|3835.7|3846.9|3834.9|0
1625219080000|2021-07-02 09:44:40|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1625219090000|2021-07-02 09:44:50|3846.5|3834.5|3846.4|3834.4|3846.5|3834.5|3846.4|3834.4|0
1625219100000|2021-07-02 09:45:00|3845.7|3833.7|3845.7|3833.7|3846.5|3834.5|3845.7|3833.7|0
1625219120000|2021-07-02 09:45:20|3845.6|3833.6|3845.4|3833.4|3845.6|3833.6|3844.8|3832.8|7
1625219130000|2021-07-02 09:45:30|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|0
1625219140000|2021-07-02 09:45:40|3844.8|3832.8|3845|3833|3845|3833|3844.8|3832.8|6
1625219150000|2021-07-02 09:45:50|3845.1|3833.1|3844.6|3832.6|3845.1|3833.1|3844.2|3832.2|16
1625219160000|2021-07-02 09:46:00|3844.3|3832.3|3844.1|3832.1|3844.3|3832.3|3843.5|3831.5|6
1625219170000|2021-07-02 09:46:10|3843.5|3831.5|3841.1|3829.1|3844.1|3832.1|3840.7|3828.7|4
1625219180000|2021-07-02 09:46:20|3841.2|3829.2|3840.6|3828.6|3842.9|3829.6|3840.1|3826.9|0
1625219190000|2021-07-02 09:46:30|3840.9|3828.9|3839.1|3827.1|3842.7|3829.6|3839.1|3826.4|0
1625219200000|2021-07-02 09:46:40|3838.7|3826.7|3838.1|3826.1|3838.7|3826.7|3838.1|3826.1|0
1625219210000|2021-07-02 09:46:50|3837.7|3825.7|3836.7|3824.7|3838.1|3826.1|3836.7|3824.7|0
1625219220000|2021-07-02 09:47:00|3836.6|3824.6|3838.6|3826.6|3838.6|3826.6|3836.6|3824.6|0
1625219230000|2021-07-02 09:47:10|3838.9|3826.9|3839.9|3827.9|3839.9|3827.9|3838.6|3826.6|1
1625219240000|2021-07-02 09:47:20|3839.6|3827.6|3838.6|3826.6|3840.1|3828.1|3838.6|3826.6|0
1625219250000|2021-07-02 09:47:30|3838.2|3826.2|3838.6|3826.6|3839.1|3827.1|3838.1|3826.1|0
1625219260000|2021-07-02 09:47:40|3839.6|3827.6|3836.1|3824.1|3839.6|3827.6|3834.4|3822.4|4
1625219270000|2021-07-02 09:47:50|3836.6|3824.6|3836.7|3824.7|3837.2|3825.2|3836.6|3824.6|0
1625219280000|2021-07-02 09:48:00|3837.1|3825.1|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|0
1625219290000|2021-07-02 09:48:10|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1625219300000|2021-07-02 09:48:20|3836.7|3824.7|3838.2|3826.2|3838.2|3826.2|3836.7|3824.7|0
1625219310000|2021-07-02 09:48:30|3837.7|3825.7|3836.7|3824.7|3837.7|3825.7|3836.2|3824.2|0
1625219320000|2021-07-02 09:48:40|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1625219330000|2021-07-02 09:48:50|3836.6|3824.6|3836.1|3824.1|3836.7|3824.7|3835.7|3823.7|0
1625219340000|2021-07-02 09:49:00|3835.7|3823.7|3836.2|3824.2|3836.2|3824.2|3835.1|3823.1|0
1625219350000|2021-07-02 09:49:10|3835.6|3823.6|3836.7|3824.7|3836.7|3824.7|3835.2|3823.2|0
1625219360000|2021-07-02 09:49:20|3835.7|3823.7|3836|3824|3837.4|3825.4|3835.7|3823.7|0
1625219370000|2021-07-02 09:49:30|3835.7|3823.7|3836.4|3824.4|3836.7|3824.7|3835.7|3823.7|0
1625219380000|2021-07-02 09:49:40|3836.2|3824.2|3832.2|3820.2|3836.7|3824.7|3832.2|3820.2|10
1625219390000|2021-07-02 09:49:50|3832.7|3820.7|3833.7|3821.7|3833.7|3821.7|3832.2|3820.2|0
1625219400000|2021-07-02 09:50:00|3834.1|3822.1|3833.7|3821.7|3834.7|3822.7|3833.7|3821.7|0
1625219410000|2021-07-02 09:50:10|3832.7|3820.7|3830.7|3818.7|3832.7|3820.7|3830.4|3818.4|0
1625219420000|2021-07-02 09:50:20|3831.1|3819.1|3829.2|3817.2|3831.7|3819.7|3829.2|3817.2|0
1625219430000|2021-07-02 09:50:30|3829.4|3817.4|3830.4|3818.4|3831.2|3819.2|3828.4|3816.4|0
1625219440000|2021-07-02 09:50:40|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.5|3818.5|0
1625219450000|2021-07-02 09:50:50|3830.5|3818.5|3828.4|3816.4|3830.5|3818.5|3827.4|3815.4|0
1625219460000|2021-07-02 09:51:00|3829.4|3817.4|3830|3818|3830|3818|3829.1|3817.1|0
1625219470000|2021-07-02 09:51:10|3829.5|3817.5|3828.6|3816.6|3829.5|3817.5|3828.6|3816.6|0
1625219480000|2021-07-02 09:51:20|3828|3816|3827|3815|3828|3816|3827|3815|0
1625219490000|2021-07-02 09:51:30|3827.6|3815.6|3824.6|3812.6|3827.6|3815.6|3824.6|3812.6|0
1625219500000|2021-07-02 09:51:40|3825|3813|3825.4|3813.4|3825.4|3813.4|3825|3813|0
1625219510000|2021-07-02 09:51:50|3825|3813|3824.7|3812.7|3825|3813|3824.4|3812.4|0
1625219520000|2021-07-02 09:52:00|3824.9|3812.9|3823.5|3811.5|3824.9|3812.9|3823.5|3811.5|1
1625219530000|2021-07-02 09:52:10|3823.1|3811.1|3826.9|3814.9|3826.9|3814.9|3822.6|3810.6|0
1625219540000|2021-07-02 09:52:20|3827.1|3815.1|3824.5|3812.5|3827.1|3815.1|3824.5|3812.5|7
1625219550000|2021-07-02 09:52:30|3825.1|3813.1|3828.9|3816.9|3828.9|3816.9|3825.1|3813.1|1
1625219560000|2021-07-02 09:52:40|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|0
1625219570000|2021-07-02 09:52:50|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1625219580000|2021-07-02 09:53:00|3829.8|3817.8|3830.8|3818.8|3832.1|3818.8|3829.8|3816.1|0
1625219590000|2021-07-02 09:53:10|3831.3|3819.3|3830|3818|3831.3|3819.3|3830|3818|0
1625219600000|2021-07-02 09:53:20|3830.5|3818.5|3830|3818|3830.5|3818.5|3830|3818|0
1625219610000|2021-07-02 09:53:30|3830.4|3818.4|3830.5|3818.5|3831.1|3819.1|3830|3818|0
1625219620000|2021-07-02 09:53:40|3831.1|3819.1|3830.5|3818.5|3831.1|3819.1|3830.5|3818.5|0
1625219630000|2021-07-02 09:53:50|3831.1|3819.1|3831.6|3819.6|3831.6|3819.6|3831.1|3819.1|0
1625219640000|2021-07-02 09:54:00|3831.8|3819.8|3832.3|3820.3|3832.3|3820.3|3831.8|3819.8|0
1625219650000|2021-07-02 09:54:10|3832.6|3820.6|3836.1|3824.1|3836.3|3824.3|3832.6|3820.6|0
1625219660000|2021-07-02 09:54:20|3835.8|3823.8|3835|3823|3835.8|3823.8|3835|3823|0
1625219670000|2021-07-02 09:54:30|3834.8|3822.8|3834.2|3822.2|3834.8|3822.8|3834.2|3822.2|0
1625219680000|2021-07-02 09:54:40|3833.7|3821.7|3833.1|3821.1|3833.7|3821.7|3833.1|3821.1|0
1625219700000|2021-07-02 09:55:00|3832.9|3820.9|3830.6|3818.6|3833.4|3821.4|3830.6|3818.6|5
1625219710000|2021-07-02 09:55:10|3830.1|3818.1|3830.3|3818.3|3830.3|3818.3|3830|3818|0
1625219720000|2021-07-02 09:55:20|3831.1|3819.1|3833.9|3817.9|3834.1|3819.1|3831.1|3817.9|0
1625219730000|2021-07-02 09:55:30|3834.3|3818.3|3833.9|3817.9|3834.4|3818.4|3833.9|3817.9|0
1625219740000|2021-07-02 09:55:40|3834.1|3818.1|3831.1|3819.1|3834.8|3820.1|3831.1|3817.4|0
1625219750000|2021-07-02 09:55:50|3833.6|3817.6|3834.4|3818.4|3834.9|3819.9|3831.9|3817.6|0
1625219760000|2021-07-02 09:56:00|3832.1|3820.1|3834.6|3818.6|3834.6|3820.1|3832.1|3818.4|0
1625219770000|2021-07-02 09:56:10|3835.6|3819.6|3834.6|3818.6|3835.6|3821.9|3833.9|3818.6|4
1625219780000|2021-07-02 09:56:20|3831.3|3819.3|3831.6|3815.6|3833.4|3819.4|3829.1|3815.4|0
1625219790000|2021-07-02 09:56:30|3830.1|3818.1|3833.7|3817.7|3833.7|3818.2|3830.1|3815.6|0
1625219800000|2021-07-02 09:56:40|3833.6|3817.6|3833.6|3817.6|3833.6|3819.1|3831.1|3817.6|0
1625219810000|2021-07-02 09:56:50|3830.5|3818.5|3833.1|3817.1|3833.1|3818.5|3830.1|3817.1|0
1625219820000|2021-07-02 09:57:00|3832.7|3816.7|3833.6|3817.6|3833.6|3817.6|3832.7|3816.7|0
1625219830000|2021-07-02 09:57:10|3833.1|3821.1|3834.6|3818.6|3834.9|3821.1|3832.9|3818.6|0
1625219840000|2021-07-02 09:57:20|3835.1|3819.1|3834.6|3818.6|3835.6|3821.9|3833.1|3818.6|0
1625219850000|2021-07-02 09:57:30|3834.9|3818.9|3836.4|3820.4|3836.4|3822.1|3832.9|3818.6|0
1625219860000|2021-07-02 09:57:40|3835.1|3823.1|3836.1|3824.1|3837.6|3824.1|3835.1|3821.4|0
1625219870000|2021-07-02 09:57:50|3838.6|3822.6|3837.1|3825.1|3838.6|3825.1|3837.1|3822.6|0
1625219880000|2021-07-02 09:58:00|3839.4|3823.4|3836.3|3824.3|3840.9|3827.1|3836.3|3823.4|0
1625219890000|2021-07-02 09:58:10|3836.7|3824.7|3841|3829|3842.5|3829|3836.7|3824.7|0
1625219900000|2021-07-02 09:58:20|3840.7|3828.7|3842.7|3830.7|3842.7|3830.7|3840.7|3828.7|0
1625219910000|2021-07-02 09:58:30|3845.5|3829.5|3847|3835|3847|3835|3843.7|3829.5|0
1625219920000|2021-07-02 09:58:40|3847.5|3835.5|3848.8|3836.8|3848.8|3836.8|3846.7|3834.7|0
1625219930000|2021-07-02 09:58:50|3849.2|3837.2|3849.3|3837.3|3850|3838|3849.2|3837.2|0
1625219940000|2021-07-02 09:59:00|3849.6|3837.6|3850.1|3838.1|3850.1|3838.1|3849.3|3837.3|0
1625219950000|2021-07-02 09:59:10|3849.6|3837.6|3847.2|3835.2|3850.1|3838.1|3847.2|3835.2|0
1625219960000|2021-07-02 09:59:20|3847.3|3835.3|3844.5|3832.5|3847.7|3835.7|3844.5|3832.5|0
1625219970000|2021-07-02 09:59:30|3844|3832|3843.3|3831.3|3844|3832|3842.4|3830.4|3
1625219980000|2021-07-02 09:59:40|3843.2|3831.2|3849.3|3837.3|3850|3838|3843|3831|2
1625219990000|2021-07-02 09:59:50|3850|3838|3852.2|3840.2|3852.2|3840.2|3848.3|3836.3|6
1625452200000|2021-07-05 02:30:00|3812.8|3800.8|3807.1|3795.1|3813.8|3800.8|3807.1|3793.6|0
1625452210000|2021-07-05 02:30:10|3806.6|3794.6|3804.4|3792.4|3809.6|3795.3|3803.8|3791.8|0
1625452220000|2021-07-05 02:30:20|3804.6|3792.6|3803.1|3791.1|3804.6|3792.6|3803.1|3791.1|0
1625452230000|2021-07-05 02:30:30|3802.9|3790.9|3810.3|3798.3|3810.3|3798.3|3802.3|3790.3|0
1625452240000|2021-07-05 02:30:40|3810|3798|3809.5|3797.5|3810.6|3798.1|3808.1|3793.8|0
1625452250000|2021-07-05 02:30:50|3809.8|3797.8|3811|3799|3811|3799|3809.2|3797.2|0
1625452260000|2021-07-05 02:31:00|3810.4|3798.4|3807|3795|3810.4|3798.4|3807|3795|0
1625452270000|2021-07-05 02:31:10|3807.3|3795.3|3808.3|3796.3|3812.8|3797|3806.5|3794.5|0
1625452280000|2021-07-05 02:31:20|3808.9|3796.9|3810.3|3798.3|3812|3798.3|3808.1|3795.1|0
1625452290000|2021-07-05 02:31:30|3810.2|3798.2|3809.5|3797.5|3810.2|3798.2|3809.5|3797.5|0
1625452300000|2021-07-05 02:31:40|3809.3|3797.3|3808.7|3796.7|3809.3|3797.3|3808.5|3796.5|0
1625452310000|2021-07-05 02:31:50|3808.8|3796.8|3809|3797|3809|3797|3808.5|3796.5|0
1625452320000|2021-07-05 02:32:00|3809.5|3797.5|3811.5|3799.5|3811.5|3799.5|3809.5|3797.5|0
1625452330000|2021-07-05 02:32:10|3811.8|3799.8|3812|3800|3812|3800|3811.8|3799.8|0
1625452340000|2021-07-05 02:32:20|3811.7|3799.7|3811.5|3799.5|3811.7|3799.7|3811.5|3799.5|0
1625452350000|2021-07-05 02:32:30|3811.8|3799.8|3812.2|3800.2|3812.5|3800.5|3811.8|3799.8|0
1625452360000|2021-07-05 02:32:40|3811.7|3799.7|3806|3794|3811.7|3799.7|3806|3794|0
1625452370000|2021-07-05 02:32:50|3805|3793|3803.5|3791.5|3805|3793|3803.5|3791.5|0
1625452380000|2021-07-05 02:33:00|3803.4|3791.4|3803.7|3791.7|3803.7|3791.7|3803.2|3791.2|0
1625452390000|2021-07-05 02:33:10|3804.3|3792.3|3804.2|3792.2|3804.3|3792.3|3804.2|3792.2|0
1625452400000|2021-07-05 02:33:20|3804|3792|3802.4|3790.4|3804|3792|3802.4|3790.4|0
1625452410000|2021-07-05 02:33:30|3802.7|3790.7|3798.4|3786.4|3802.7|3790.7|3798.4|3786.4|0
1625452420000|2021-07-05 02:33:40|3797.9|3785.9|3796.7|3784.7|3797.9|3785.9|3796.7|3784.7|3
1625452430000|2021-07-05 02:33:50|3797|3785|3796.7|3784.7|3797.2|3785.2|3796.7|3784.7|0
1625452440000|2021-07-05 02:34:00|3796.2|3784.2|3796.2|3784.2|3796.5|3784.5|3795.7|3783.7|4
1625452450000|2021-07-05 02:34:10|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|0
1625452460000|2021-07-05 02:34:20|3796.7|3784.7|3799.2|3787.2|3799.2|3787.2|3796.7|3784.7|0
1625452470000|2021-07-05 02:34:30|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|3798.4|3786.4|0
1625452480000|2021-07-05 02:34:40|3798.8|3786.8|3798.7|3786.7|3798.8|3786.8|3797.7|3785.7|0
1625452490000|2021-07-05 02:34:50|3798.2|3786.2|3798.6|3786.6|3799.2|3787.2|3798.2|3786.2|0
1625452500000|2021-07-05 02:35:00|3798.1|3786.1|3797.4|3785.4|3798.1|3786.1|3796.4|3784.4|0
1625452510000|2021-07-05 02:35:10|3796.7|3784.7|3795.6|3783.6|3796.7|3784.7|3795.6|3783.6|2
1625452520000|2021-07-05 02:35:20|3795.9|3783.9|3795.8|3783.8|3796.1|3784.1|3795.6|3783.6|3
1625452530000|2021-07-05 02:35:30|3796|3784|3796.3|3784.3|3797|3785|3796|3784|0
1625452540000|2021-07-05 02:35:40|3796.8|3784.8|3796.3|3784.3|3796.8|3784.8|3796.3|3784.3|0
1625452550000|2021-07-05 02:35:50|3795.8|3783.8|3796.1|3784.1|3796.1|3784.1|3795.6|3783.6|1
1625452560000|2021-07-05 02:36:00|3796|3784|3796.1|3784.1|3797|3785|3796|3784|1
1625452570000|2021-07-05 02:36:10|3795.6|3783.6|3796.2|3784.2|3796.2|3784.2|3795.6|3783.6|0
1625452580000|2021-07-05 02:36:20|3796|3784|3795.8|3783.8|3796|3784|3795.3|3783.3|0
1625452590000|2021-07-05 02:36:30|3795.6|3783.6|3793.1|3781.1|3796.6|3783.6|3793.1|3779.6|0
1625452600000|2021-07-05 02:36:40|3792.4|3780.4|3790.2|3778.2|3794.6|3780.6|3790.2|3778.2|0
1625452610000|2021-07-05 02:36:50|3790.1|3778.1|3789.2|3777.2|3790.1|3778.1|3788.9|3776.9|0
1625452620000|2021-07-05 02:37:00|3788.9|3776.9|3789.6|3777.6|3789.6|3777.6|3788.9|3776.9|0
1625452630000|2021-07-05 02:37:10|3794.4|3782.4|3794.7|3782.7|3794.7|3782.7|3794.4|3782.4|0
1625452640000|2021-07-05 02:37:20|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1625452650000|2021-07-05 02:37:30|3795.1|3783.1|3794.8|3782.8|3795.1|3783.1|3794.8|3782.8|2
1625452660000|2021-07-05 02:37:40|3793.6|3781.6|3793.8|3781.8|3795.7|3783.7|3793.6|3781.6|0
1625452670000|2021-07-05 02:37:50|3794.4|3782.4|3794.4|3782.4|3794.7|3782.7|3794.4|3782.4|0
1625452680000|2021-07-05 02:38:00|3795.1|3783.1|3794.7|3782.7|3795.6|3783.6|3794.7|3782.7|0
1625452690000|2021-07-05 02:38:10|3792.9|3780.9|3792.6|3780.6|3792.9|3780.9|3792.6|3780.6|1
1625452720000|2021-07-05 02:38:40|3792.3|3780.3|3792.6|3780.6|3792.6|3780.6|3790.3|3778.3|0
1625452730000|2021-07-05 02:38:50|3792.9|3780.9|3793.1|3781.1|3793.6|3781.6|3792.9|3780.9|0
1625452740000|2021-07-05 02:39:00|3793.4|3781.4|3790.6|3778.6|3793.4|3781.4|3790.3|3778.3|0
1625452750000|2021-07-05 02:39:10|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1625452760000|2021-07-05 02:39:20|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1625452770000|2021-07-05 02:39:30|3790.3|3778.3|3790.9|3778.9|3790.9|3778.9|3790.3|3778.3|0
1625452790000|2021-07-05 02:39:50|3790.4|3778.4|3790.5|3778.5|3791.7|3778.5|3790|3775.7|0
1625452800000|2021-07-05 02:40:00|3789.9|3777.9|3788.9|3776.9|3789.9|3777.9|3788.2|3776.2|0
1625452810000|2021-07-05 02:40:10|3788.6|3776.6|3788.2|3776.2|3788.6|3776.6|3788.2|3776.2|0
1625452820000|2021-07-05 02:40:20|3788.4|3776.4|3787.6|3775.6|3788.4|3776.4|3787.6|3775.6|0
1625452830000|2021-07-05 02:40:30|3787.3|3775.3|3791.5|3779.5|3792.3|3780.3|3787.3|3774.1|2
1625452840000|2021-07-05 02:40:40|3791.9|3779.9|3794|3782|3795|3782|3791.9|3779|0
1625452850000|2021-07-05 02:40:50|3794.3|3782.3|3794|3782|3794.3|3782.3|3792.7|3780.7|5
1625452860000|2021-07-05 02:41:00|3794.3|3782.3|3791.4|3779.4|3794.3|3782.3|3790.2|3778.2|1
1625452870000|2021-07-05 02:41:10|3790.5|3778.5|3790.5|3778.5|3790.7|3778.7|3790.5|3778.5|0
1625452880000|2021-07-05 02:41:20|3790|3778|3790.2|3778.2|3790.3|3778.3|3790|3778|0
1625452890000|2021-07-05 02:41:30|3790|3778|3791|3779|3791|3779|3790|3778|1
1625452900000|2021-07-05 02:41:40|3790.7|3778.7|3791.5|3779.5|3791.5|3779.5|3790.2|3778.2|0
1625452910000|2021-07-05 02:41:50|3791.8|3779.8|3795|3783|3795|3783|3791.8|3779.8|0
1625452920000|2021-07-05 02:42:00|3795.2|3783.2|3796.6|3784.6|3796.6|3784.6|3795.2|3783.2|0
1625452930000|2021-07-05 02:42:10|3796.9|3784.9|3796.6|3784.6|3796.9|3784.9|3796.6|3784.6|1
1625452940000|2021-07-05 02:42:20|3796.9|3784.9|3798.9|3786.9|3798.9|3786.9|3796.9|3784.9|2
1625452950000|2021-07-05 02:42:30|3798.6|3786.6|3799.6|3787.6|3799.9|3787.9|3798.6|3786.6|1
1625452960000|2021-07-05 02:42:40|3799.8|3787.8|3799.6|3787.6|3799.8|3787.8|3799.6|3787.6|0
1625452970000|2021-07-05 02:42:50|3799.8|3787.8|3800.5|3788.5|3800.6|3788.6|3799.6|3787.6|0
1625452980000|2021-07-05 02:43:00|3800.3|3788.3|3802|3790|3802|3790|3800.3|3788.3|2
1625452990000|2021-07-05 02:43:10|3801.9|3789.9|3800.7|3788.7|3802.4|3790.4|3800.7|3788.7|5
1625453000000|2021-07-05 02:43:20|3800.3|3788.3|3800.5|3788.5|3800.5|3788.5|3800.3|3788.3|0
1625453010000|2021-07-05 02:43:30|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1625453020000|2021-07-05 02:43:40|3800.5|3788.5|3800.3|3788.3|3800.5|3788.5|3800.3|3788.3|0
1625453030000|2021-07-05 02:43:50|3800|3788|3798.7|3786.7|3800|3788|3798.7|3786.7|0
1625453040000|2021-07-05 02:44:00|3797.7|3785.7|3797.8|3785.8|3797.8|3785.8|3797.7|3785.7|0
1625453050000|2021-07-05 02:44:10|3798|3786|3801.5|3789.5|3801.5|3789.5|3798|3786|2
1625453060000|2021-07-05 02:44:20|3802|3790|3802|3790|3802|3790|3802|3790|0
1625453070000|2021-07-05 02:44:30|3801.7|3789.7|3801.8|3789.8|3801.8|3789.8|3801.5|3789.5|2
1625453080000|2021-07-05 02:44:40|3801.6|3789.6|3801.3|3789.3|3801.6|3789.6|3801.1|3789.1|0
1625453090000|2021-07-05 02:44:50|3801.4|3789.4|3801.5|3789.5|3801.6|3789.6|3801.1|3789.1|0
1625453100000|2021-07-05 02:45:00|3801.6|3789.6|3802.1|3790.1|3802.1|3790.1|3801.6|3789.6|1
1625453110000|2021-07-05 02:45:10|3801.9|3789.9|3801.4|3789.4|3802.1|3790.1|3801.2|3789.2|7
1625453120000|2021-07-05 02:45:20|3801.7|3789.7|3802.1|3790.1|3802.1|3790.1|3801.7|3789.7|0
1625453130000|2021-07-05 02:45:30|3802.4|3790.4|3802.1|3790.1|3802.6|3790.6|3802.1|3790.1|0
1625453140000|2021-07-05 02:45:40|3801.8|3789.8|3802.6|3790.6|3802.8|3790.8|3801.8|3789.8|0
1625453150000|2021-07-05 02:45:50|3802.8|3790.8|3802.5|3790.5|3802.8|3790.8|3802.5|3790.5|0
1625453160000|2021-07-05 02:46:00|3803|3791|3803.2|3791.2|3803.2|3791.2|3802.5|3790.5|0
1625453170000|2021-07-05 02:46:10|3802.5|3790.5|3803|3791|3803.3|3791.3|3802.5|3790.5|0
1625453180000|2021-07-05 02:46:20|3803.1|3791.1|3803.3|3791.3|3803.3|3791.3|3803.1|3791.1|0
1625453190000|2021-07-05 02:46:30|3803|3791|3802.8|3790.8|3803.3|3791.3|3802.8|3790.8|0
1625453210000|2021-07-05 02:46:50|3803.4|3791.4|3804.2|3792.2|3804.2|3792.2|3803.4|3791.4|0
1625453220000|2021-07-05 02:47:00|3804.4|3792.4|3807.4|3791.4|3807.6|3792.9|3804.4|3791.4|0
1625453230000|2021-07-05 02:47:10|3804.9|3792.9|3806.9|3794.9|3807.4|3794.9|3804.9|3791.2|0
1625453240000|2021-07-05 02:47:20|3807.1|3795.1|3808.9|3796.9|3809.6|3796.9|3807.1|3793.2|0
1625453260000|2021-07-05 02:47:40|3810.4|3794.4|3807.6|3795.6|3810.6|3796.7|3807.6|3794.1|0
1625453270000|2021-07-05 02:47:50|3807.9|3795.9|3808.8|3796.8|3808.8|3796.8|3807.3|3795.3|0
1625453280000|2021-07-05 02:48:00|3809.1|3797.1|3809.3|3797.3|3809.3|3797.3|3809.1|3797.1|0
1625453290000|2021-07-05 02:48:10|3809|3797|3808.3|3796.3|3809|3797|3808.3|3796.3|0
1625453300000|2021-07-05 02:48:20|3808.8|3796.8|3809.3|3797.3|3809.3|3797.3|3808.8|3796.8|0
1625453320000|2021-07-05 02:48:40|3808.6|3796.6|3808|3796|3808.8|3796.8|3808|3796|0
1625453330000|2021-07-05 02:48:50|3809.2|3797.2|3809.6|3797.6|3809.9|3797.9|3809.2|3797.2|0
1625453340000|2021-07-05 02:49:00|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|0
1625453350000|2021-07-05 02:49:10|3809.2|3797.2|3808.5|3796.5|3809.2|3797.2|3807.8|3795.8|2
1625453360000|2021-07-05 02:49:20|3808.1|3796.1|3808|3796|3808.5|3796.5|3808|3796|0
1625453400000|2021-07-05 02:50:00|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|0
1625453420000|2021-07-05 02:50:20|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|0
1625453430000|2021-07-05 02:50:30|3808.8|3796.8|3809.3|3797.3|3809.3|3797.3|3808.3|3796.3|0
1625453440000|2021-07-05 02:50:40|3808.8|3796.8|3808.8|3796.8|3809.3|3797.3|3808.4|3796.4|0
1625453450000|2021-07-05 02:50:50|3809.1|3797.1|3809.3|3797.3|3809.3|3797.3|3809.1|3797.1|0
1625453460000|2021-07-05 02:51:00|3809.8|3797.8|3810.9|3798.9|3810.9|3798.9|3809.3|3797.3|0
1625453470000|2021-07-05 02:51:10|3811.3|3799.3|3814|3802|3814.3|3802.3|3811.3|3799.3|1
1625453480000|2021-07-05 02:51:20|3813.6|3801.6|3814.3|3802.3|3814.3|3802.3|3812.9|3800.9|0
1625453490000|2021-07-05 02:51:30|3815|3803|3816|3804|3816|3804|3815|3803|1
1625453500000|2021-07-05 02:51:40|3816.2|3804.2|3817|3805|3817|3805|3816.2|3804.2|1
1625453510000|2021-07-05 02:51:50|3817.2|3805.2|3817.9|3805.9|3818.4|3806.4|3817.2|3805.2|1
1625453520000|2021-07-05 02:52:00|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|3817|3805|0
1625453530000|2021-07-05 02:52:10|3818.4|3806.4|3819.7|3807.7|3819.7|3807.7|3818.4|3806.4|2
1625453540000|2021-07-05 02:52:20|3819.9|3807.9|3822.7|3810.7|3822.9|3810.9|3818.7|3806.7|2
1625453550000|2021-07-05 02:52:30|3820.9|3808.9|3820.7|3808.7|3822|3810|3820.3|3808.3|0
1625453560000|2021-07-05 02:52:40|3820.5|3808.5|3828.6|3816.6|3828.6|3816.6|3820.3|3808.3|2
1625453570000|2021-07-05 02:52:50|3829.6|3817.6|3825.2|3813.2|3829.9|3817.9|3825.1|3813.1|2
1625453580000|2021-07-05 02:53:00|3825.7|3813.7|3825.7|3813.7|3826.2|3814.2|3824.9|3812.9|0
1625453590000|2021-07-05 02:53:10|3825.4|3813.4|3829|3813|3829|3816.5|3825.2|3812.5|0
1625453600000|2021-07-05 02:53:20|3828.7|3812.7|3829|3817|3829.5|3817.5|3826.9|3812.7|0
1625453610000|2021-07-05 02:53:30|3829.2|3817.2|3828.2|3816.2|3830.7|3818.7|3827.6|3815.6|0
1625453620000|2021-07-05 02:53:40|3827.9|3815.9|3828|3816|3828.2|3816.2|3826|3814|0
1625453630000|2021-07-05 02:53:50|3828.3|3816.3|3828.5|3816.5|3828.8|3816.8|3828|3816|0
1625453640000|2021-07-05 02:54:00|3829.4|3817.4|3826.5|3814.5|3829.7|3817.7|3826.5|3814.5|0
1625453650000|2021-07-05 02:54:10|3826|3814|3824.3|3812.3|3826.7|3814|3824.3|3810.4|0
1625453660000|2021-07-05 02:54:20|3824.2|3812.2|3824.7|3812.7|3825.3|3813.3|3823.4|3811.4|0
1625453670000|2021-07-05 02:54:30|3825|3813|3825.2|3813.2|3825.7|3813.7|3824.4|3812.4|0
1625453680000|2021-07-05 02:54:40|3824.7|3812.7|3825.2|3813.2|3825.7|3813.7|3824.2|3812.2|0
1625453690000|2021-07-05 02:54:50|3824.9|3812.9|3829.3|3817.3|3829.3|3817.3|3824.7|3812.7|2
1625453700000|2021-07-05 02:55:00|3829.5|3817.5|3829.7|3817.7|3830.4|3818.4|3829.5|3817.5|5
1625453710000|2021-07-05 02:55:10|3829.8|3817.8|3827.8|3815.8|3829.8|3817.8|3827.2|3815.2|12
1625453720000|2021-07-05 02:55:20|3827.2|3815.2|3826.7|3814.7|3828.6|3815.2|3826.7|3812.6|1
1625453730000|2021-07-05 02:55:30|3827.2|3815.2|3830|3814|3830|3816|3827.2|3814|0
1625453740000|2021-07-05 02:55:40|3827.7|3815.7|3828.7|3812.7|3829.5|3815.7|3827.5|3812.7|0
1625453750000|2021-07-05 02:55:50|3829|3813|3829|3813|3829|3813|3829|3813|0
1625453760000|2021-07-05 02:56:00|3828.7|3812.7|3827.5|3815.5|3829.2|3815.5|3826.1|3812.7|0
1625453770000|2021-07-05 02:56:10|3826.6|3814.6|3826.2|3814.2|3826.6|3814.6|3826.2|3814.2|0
1625453780000|2021-07-05 02:56:20|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.2|3814.2|0
1625453790000|2021-07-05 02:56:30|3829|3813|3827.5|3815.5|3829|3815.8|3827.3|3813|1
1625453800000|2021-07-05 02:56:40|3829.2|3813.2|3826.7|3814.7|3829.2|3814.7|3826.7|3813|0
1625453810000|2021-07-05 02:56:50|3826.4|3814.4|3826.7|3814.7|3826.7|3814.7|3826.2|3814.2|0
1625453820000|2021-07-05 02:57:00|3826.4|3814.4|3824.2|3812.2|3826.4|3814.4|3824.2|3812.2|0
1625453830000|2021-07-05 02:57:10|3824.7|3812.7|3821.8|3809.8|3826.2|3813.2|3821.3|3809.3|1
1625453840000|2021-07-05 02:57:20|3822.1|3810.1|3822.6|3810.6|3823.6|3811.6|3821.3|3809.3|1
1625453850000|2021-07-05 02:57:30|3823.1|3811.1|3823.2|3811.2|3823.4|3811.4|3823.1|3811.1|0
1625453860000|2021-07-05 02:57:40|3822.9|3810.9|3823.2|3811.2|3823.2|3811.2|3822.9|3810.9|0
1625453870000|2021-07-05 02:57:50|3822.7|3810.7|3822.2|3810.2|3822.7|3810.7|3822.2|3810.2|0
1625453880000|2021-07-05 02:58:00|3821.9|3809.9|3821.9|3809.9|3822.2|3810.2|3821.2|3809.2|0
1625453890000|2021-07-05 02:58:10|3821.7|3809.7|3821.9|3809.9|3821.9|3809.9|3820.9|3808.9|0
1625453900000|2021-07-05 02:58:20|3822.9|3810.9|3822.9|3810.9|3823.2|3811.2|3822.4|3810.4|0
1625453910000|2021-07-05 02:58:30|3822.7|3810.7|3821.9|3809.9|3822.7|3810.7|3821.9|3809.9|0
1625453920000|2021-07-05 02:58:40|3822.2|3810.2|3821.7|3809.7|3822.2|3810.2|3821.7|3809.7|0
1625453930000|2021-07-05 02:58:50|3822.1|3810.1|3825.2|3813.2|3825.2|3813.2|3822.1|3810.1|0
1625453940000|2021-07-05 02:59:00|3824.9|3812.9|3825|3813|3825|3813|3823.2|3811.2|0
1625453950000|2021-07-05 02:59:10|3825.2|3813.2|3823.7|3811.7|3825.2|3813.2|3823.4|3811.4|0
1625453970000|2021-07-05 02:59:30|3824.7|3812.7|3825.2|3813.2|3825.2|3813.2|3824.7|3812.7|0
1625453980000|2021-07-05 02:59:40|3825.9|3813.9|3826.7|3814.7|3826.7|3814.7|3825.4|3813.4|0
1625453990000|2021-07-05 02:59:50|3827|3815|3827.2|3815.2|3827.2|3815.2|3826.7|3814.7|0
1625454000000|2021-07-05 03:00:00|3827.4|3815.4|3828.2|3816.2|3828.2|3816.2|3827.4|3815.4|0
1625454010000|2021-07-05 03:00:10|3828.5|3816.5|3834|3822|3834|3822|3828.5|3816.5|0
1625454020000|2021-07-05 03:00:20|3835.6|3823.6|3834.2|3822.2|3835.6|3823.6|3832.7|3820.7|0
1625454030000|2021-07-05 03:00:30|3833.2|3821.2|3830.2|3818.2|3834.2|3822.2|3830.2|3818.2|2
1625454040000|2021-07-05 03:00:40|3829.7|3817.7|3827.9|3815.9|3829.7|3817.7|3827.9|3815.9|0
1625454050000|2021-07-05 03:00:50|3827.4|3815.4|3826.9|3814.9|3827.4|3815.4|3825.7|3813.7|0
1625454060000|2021-07-05 03:01:00|3826.7|3814.7|3827.7|3815.7|3827.7|3815.7|3825.7|3813.7|0
1625454070000|2021-07-05 03:01:10|3827.4|3815.4|3827.2|3815.2|3827.7|3815.7|3826.7|3814.7|0
1625454080000|2021-07-05 03:01:20|3827.7|3815.7|3828.9|3816.9|3828.9|3816.9|3827.7|3815.7|1
1625454090000|2021-07-05 03:01:30|3828.2|3816.2|3828.2|3816.2|3828.7|3816.7|3828.2|3816.2|0
1625454100000|2021-07-05 03:01:40|3828|3816|3827.5|3815.5|3828|3816|3827.5|3815.5|1
1625454110000|2021-07-05 03:01:50|3826.9|3814.9|3827.4|3815.4|3828|3816|3826.9|3814.9|1
1625454120000|2021-07-05 03:02:00|3827|3815|3827.5|3815.5|3827.5|3815.5|3827|3815|0
1625454130000|2021-07-05 03:02:10|3826.9|3814.9|3827|3815|3827.5|3815.5|3826.5|3814.5|7
1625454140000|2021-07-05 03:02:20|3826.7|3814.7|3827|3815|3827|3815|3826.7|3814.7|0
1625454150000|2021-07-05 03:02:30|3826.5|3814.5|3827|3815|3827|3815|3826.5|3814.5|0
1625454160000|2021-07-05 03:02:40|3826.7|3814.7|3826.5|3814.5|3826.7|3814.7|3826.5|3814.5|0
1625454170000|2021-07-05 03:02:50|3825.2|3813.2|3824.5|3812.5|3825.2|3813.2|3824.5|3812.5|2
1625454180000|2021-07-05 03:03:00|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1625454190000|2021-07-05 03:03:10|3825.5|3813.5|3829.5|3817.5|3829.5|3817.5|3825|3813|0
1625454200000|2021-07-05 03:03:20|3830.2|3818.2|3830.5|3818.5|3830.5|3818.5|3830.2|3818.2|0
1625454220000|2021-07-05 03:03:40|3831.2|3819.2|3831.5|3819.5|3831.5|3819.5|3831.2|3819.2|0
1625454230000|2021-07-05 03:03:50|3831|3819|3831.5|3819.5|3831.5|3819.5|3831|3819|0
1625454260000|2021-07-05 03:04:20|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1625454270000|2021-07-05 03:04:30|3832.8|3820.8|3834|3822|3834.5|3822.5|3832.8|3820.8|0
1625454280000|2021-07-05 03:04:40|3834.5|3822.5|3834.5|3822.5|3835.5|3823.5|3834.5|3822.5|0
1625454290000|2021-07-05 03:04:50|3834.2|3822.2|3832.5|3820.5|3834.2|3822.2|3832.5|3820.5|0
1625454300000|2021-07-05 03:05:00|3832|3820|3831.5|3819.5|3832|3820|3831.2|3819.2|0
1625454310000|2021-07-05 03:05:10|3831.2|3819.2|3828.9|3816.9|3831.2|3819.2|3828.9|3816.9|2
1625454320000|2021-07-05 03:05:20|3828.7|3816.7|3827.7|3815.7|3828.7|3816.7|3827.2|3815.2|0
1625454330000|2021-07-05 03:05:30|3828|3816|3828.2|3816.2|3828.2|3816.2|3828|3816|0
1625454340000|2021-07-05 03:05:40|3827.9|3815.9|3827.7|3815.7|3827.9|3815.9|3827.2|3815.2|0
1625454350000|2021-07-05 03:05:50|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|19
1625454360000|2021-07-05 03:06:00|3829.8|3817.8|3831.5|3819.5|3831.5|3819.5|3829.8|3817.8|0
1625454370000|2021-07-05 03:06:10|3830.8|3818.8|3832.3|3820.3|3832.3|3820.3|3830.3|3818.3|0
1625454380000|2021-07-05 03:06:20|3832.6|3820.6|3833.3|3821.3|3833.3|3821.3|3832.6|3820.6|25
1625454390000|2021-07-05 03:06:30|3833|3821|3833.8|3821.8|3833.8|3821.8|3832.8|3820.8|2
1625454400000|2021-07-05 03:06:40|3834.5|3822.5|3833.8|3821.8|3834.5|3822.5|3833.8|3821.8|17
1625454410000|2021-07-05 03:06:50|3832.8|3820.8|3833|3821|3833|3821|3832.8|3820.8|40
1625454420000|2021-07-05 03:07:00|3832.8|3820.8|3831.1|3819.1|3832.8|3820.8|3831.1|3819.1|0
1625454430000|2021-07-05 03:07:10|3830.8|3818.8|3830.5|3818.5|3831.5|3819.5|3830.5|3818.5|5
1625454440000|2021-07-05 03:07:20|3831|3819|3830.6|3818.6|3831.3|3819.3|3830.6|3818.6|5
1625454450000|2021-07-05 03:07:30|3830.8|3818.8|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|0
1625454460000|2021-07-05 03:07:40|3831|3819|3830|3818|3831|3819|3829.5|3817.5|2
1625454470000|2021-07-05 03:07:50|3829.7|3817.7|3829.5|3817.5|3829.7|3817.7|3829.5|3817.5|0
1625454530000|2021-07-05 03:08:50|3828.5|3816.5|3827.5|3815.5|3828.5|3816.5|3827.5|3815.5|0
1625454540000|2021-07-05 03:09:00|3828|3816|3828|3816|3828|3816|3828|3816|0
1625454550000|2021-07-05 03:09:10|3827.5|3815.5|3827.5|3815.5|3828|3816|3827.5|3815.5|0
1625454560000|2021-07-05 03:09:20|3827.8|3815.8|3830|3818|3830|3818|3827.8|3815.8|0
1625454570000|2021-07-05 03:09:30|3830.3|3818.3|3831.5|3819.5|3831.5|3819.5|3830.3|3818.3|0
1625454580000|2021-07-05 03:09:40|3831|3819|3829.5|3817.5|3831|3819|3829.5|3817.5|0
1625454600000|2021-07-05 03:10:00|3830.3|3818.3|3828.8|3816.8|3830.5|3818.5|3828.5|3816.5|0
1625454610000|2021-07-05 03:10:10|3828.5|3816.5|3830|3818|3830|3818|3828.5|3816.5|0
1625454620000|2021-07-05 03:10:20|3829.5|3817.5|3832|3820|3832|3820|3829.5|3817.5|0
1625454630000|2021-07-05 03:10:30|3831.7|3819.7|3832|3820|3832|3820|3831|3819|0
1625454640000|2021-07-05 03:10:40|3831.7|3819.7|3830.5|3818.5|3831.7|3819.7|3830.5|3818.5|0
1625454650000|2021-07-05 03:10:50|3830|3818|3829.5|3817.5|3830|3818|3829.5|3817.5|0
1625454660000|2021-07-05 03:11:00|3829|3817|3827.5|3815.5|3829|3817|3827.5|3815.5|0
1625454670000|2021-07-05 03:11:10|3828|3816|3827.5|3815.5|3828|3816|3827.5|3815.5|0
1625454680000|2021-07-05 03:11:20|3828|3816|3828|3816|3828|3816|3828|3816|0
1625454690000|2021-07-05 03:11:30|3827.5|3815.5|3828|3816|3828|3816|3827.5|3815.5|0
1625454700000|2021-07-05 03:11:40|3828.3|3816.3|3829.5|3817.5|3829.5|3817.5|3828.3|3816.3|0
1625454710000|2021-07-05 03:11:50|3830|3818|3831.5|3819.5|3831.5|3819.5|3830|3818|0
1625454720000|2021-07-05 03:12:00|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1625454750000|2021-07-05 03:12:30|3831.9|3819.9|3830.5|3818.5|3831.9|3819.9|3830.5|3818.5|0
1625454760000|2021-07-05 03:12:40|3829.9|3817.9|3829.5|3817.5|3829.9|3817.9|3829.5|3817.5|0
1625454770000|2021-07-05 03:12:50|3829|3817|3829.2|3817.2|3829.2|3817.2|3828.2|3816.2|0
1625454780000|2021-07-05 03:13:00|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|0
1625454790000|2021-07-05 03:13:10|3829.8|3817.8|3830|3818|3830|3818|3829.8|3817.8|0
1625454800000|2021-07-05 03:13:20|3829.5|3817.5|3832.2|3820.2|3832.2|3820.2|3829.5|3817.5|0
1625454810000|2021-07-05 03:13:30|3831.7|3819.7|3831|3819|3831.7|3819.7|3830.7|3818.7|0
1625454820000|2021-07-05 03:13:40|3831.2|3819.2|3831.5|3819.5|3831.5|3819.5|3831|3819|0
1625454830000|2021-07-05 03:13:50|3831.2|3819.2|3831.5|3819.5|3831.5|3819.5|3831.2|3819.2|0
1625454840000|2021-07-05 03:14:00|3831|3819|3831|3819|3831.5|3819.5|3830.5|3818.5|0
1625454850000|2021-07-05 03:14:10|3831.3|3819.3|3834.5|3822.5|3834.5|3822.5|3831.3|3819.3|0
1625454860000|2021-07-05 03:14:20|3840|3828|3839.5|3827.5|3840|3828|3839.4|3827.4|0
1625454870000|2021-07-05 03:14:30|3839|3827|3839.5|3827.5|3839.5|3827.5|3838|3826|0
1625454880000|2021-07-05 03:14:40|3839.2|3827.2|3840|3828|3841|3829|3838.8|3826.8|0
1625454890000|2021-07-05 03:14:50|3840.3|3828.3|3841.5|3829.5|3841.5|3829.5|3839.5|3827.5|0
1625454900000|2021-07-05 03:15:00|3841.2|3829.2|3841|3829|3841.5|3829.5|3840.5|3828.5|0
1625454910000|2021-07-05 03:15:10|3841.3|3829.3|3840.5|3828.5|3841.5|3829.5|3840.5|3828.5|0
1625454920000|2021-07-05 03:15:20|3840|3828|3838|3826|3840|3828|3837.8|3825.8|0
1625454930000|2021-07-05 03:15:30|3837.7|3825.7|3836|3824|3837.7|3825.7|3836|3824|0
1625454940000|2021-07-05 03:15:40|3835.5|3823.5|3836|3824|3836|3824|3835.5|3823.5|0
1625454950000|2021-07-05 03:15:50|3836.5|3824.5|3836.2|3824.2|3836.7|3824.7|3836|3824|0
1625454960000|2021-07-05 03:16:00|3836|3824|3836.5|3824.5|3836.5|3824.5|3836|3824|0
1625454970000|2021-07-05 03:16:10|3836|3824|3835.5|3823.5|3836.5|3824.5|3835.5|3823.5|0
1625454980000|2021-07-05 03:16:20|3834.6|3822.6|3833.5|3821.5|3834.6|3822.6|3833|3821|0
1625454990000|2021-07-05 03:16:30|3833|3821|3830.7|3818.7|3833|3821|3830.7|3818.7|0
1625455000000|2021-07-05 03:16:40|3831|3819|3831.7|3819.7|3832|3820|3831|3819|0
1625455010000|2021-07-05 03:16:50|3831.5|3819.5|3832|3820|3832|3820|3831.5|3819.5|0
1625455020000|2021-07-05 03:17:00|3831.7|3819.7|3831.5|3819.5|3831.7|3819.7|3831.5|3819.5|0
1625455030000|2021-07-05 03:17:10|3831.8|3819.8|3831.5|3819.5|3832|3820|3831.5|3819.5|0
1625455040000|2021-07-05 03:17:20|3830.8|3818.8|3831.5|3819.5|3831.5|3819.5|3830.8|3818.8|0
1625455050000|2021-07-05 03:17:30|3831.8|3819.8|3831.7|3819.7|3832|3820|3831.7|3819.7|0
1625455060000|2021-07-05 03:17:40|3831.5|3819.5|3830|3818|3831.5|3819.5|3830|3818|0
1625455070000|2021-07-05 03:17:50|3830.3|3818.3|3829.5|3817.5|3830.3|3818.3|3829.5|3817.5|0
1625455080000|2021-07-05 03:18:00|||||||||1
1625455090000|2021-07-05 03:18:10|3829|3817|3829.5|3817.5|3829.5|3817.5|3829|3817|0
1625455100000|2021-07-05 03:18:20|3829|3817|3829.5|3817.5|3829.5|3817.5|3829|3817|0
1625455110000|2021-07-05 03:18:30|3829.2|3817.2|3828.5|3816.5|3829.5|3817.5|3828.5|3816.5|0
1625455120000|2021-07-05 03:18:40|3829|3817|3828|3816|3829|3817|3828|3816|0
1625455130000|2021-07-05 03:18:50|3827.7|3815.7|3827.2|3815.2|3828.1|3816.1|3826.5|3814.5|0
1625455140000|2021-07-05 03:19:00|3826.9|3814.9|3828.5|3816.5|3828.5|3816.5|3826.9|3814.9|0
1625455150000|2021-07-05 03:19:10|3827.7|3815.7|3827.7|3815.7|3828|3816|3827.2|3815.2|0
1625455160000|2021-07-05 03:19:20|3827.2|3815.2|3828|3816|3828.3|3816.3|3827.2|3815.2|0
1625455170000|2021-07-05 03:19:30|3828.5|3816.5|3830.1|3818.1|3830.1|3818.1|3828.5|3816.5|0
1625455180000|2021-07-05 03:19:40|3830.8|3818.8|3833.5|3821.5|3833.5|3821.5|3830.8|3818.8|0
1625455190000|2021-07-05 03:19:50|3832.9|3820.9|3832.5|3820.5|3832.9|3820.9|3832.5|3820.5|0
1625455200000|2021-07-05 03:20:00|3832.2|3820.2|3832.5|3820.5|3832.5|3820.5|3831.5|3819.5|0
1625455210000|2021-07-05 03:20:10|3832.2|3820.2|3831.5|3819.5|3832.5|3820.5|3831.5|3819.5|0
1625455220000|2021-07-05 03:20:20|3831.8|3819.8|3832.8|3820.8|3832.8|3820.8|3831.7|3819.7|0
1625455230000|2021-07-05 03:20:30|3833|3821|3833|3821|3833|3821|3832.5|3820.5|0
1625455240000|2021-07-05 03:20:40|3833.3|3821.3|3834|3822|3834|3822|3833.3|3821.3|0
1625455250000|2021-07-05 03:20:50|3833.5|3821.5|3834|3822|3834|3822|3833.5|3821.5|0
1625455260000|2021-07-05 03:21:00|3833.5|3821.5|3832.5|3820.5|3833.5|3821.5|3832.5|3820.5|0
1625455270000|2021-07-05 03:21:10|3833|3821|3834|3822|3834|3822|3833|3821|0
1625455280000|2021-07-05 03:21:20|3833.5|3821.5|3833|3821|3834|3822|3833|3821|0
1625455290000|2021-07-05 03:21:30|3832.5|3820.5|3833|3821|3833|3821|3832.5|3820.5|0
1625455300000|2021-07-05 03:21:40|3832.7|3820.7|3832.5|3820.5|3832.7|3820.7|3832.5|3820.5|0
1625455310000|2021-07-05 03:21:50|3832|3820|3831.8|3819.8|3832|3820|3831.8|3819.8|0
1625455320000|2021-07-05 03:22:00|3832.1|3820.1|3832.3|3820.3|3832.3|3820.3|3832.1|3820.1|0
1625455350000|2021-07-05 03:22:30|3833|3821|3833|3821|3833|3821|3833|3821|0
1625455360000|2021-07-05 03:22:40|3832.7|3820.7|3832.5|3820.5|3832.7|3820.7|3832.5|3820.5|0
1625455380000|2021-07-05 03:23:00|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|0
1625455390000|2021-07-05 03:23:10|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1625455400000|2021-07-05 03:23:20|3832.3|3820.3|3831.8|3819.8|3832.3|3820.3|3831.8|3819.8|0
1625455420000|2021-07-05 03:23:40|||||||||1
1625455430000|2021-07-05 03:23:50|||||||||1
1625455440000|2021-07-05 03:24:00|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|6
1625455450000|2021-07-05 03:24:10|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1625455460000|2021-07-05 03:24:20|3831.7|3819.7|3832.1|3820.1|3832.1|3820.1|3831.7|3819.7|0
1625455480000|2021-07-05 03:24:40|3831.6|3819.6|3829.5|3817.5|3831.6|3819.6|3829.5|3817.5|1
1625455490000|2021-07-05 03:24:50|3829|3817|3828.8|3816.8|3829|3817|3828.8|3816.8|0
1625455510000|2021-07-05 03:25:10|3828.5|3816.5|3827.8|3815.8|3828.8|3816.8|3827.5|3815.5|0
1625455520000|2021-07-05 03:25:20|3827.5|3815.5|3827.5|3815.5|3827.8|3815.8|3827.5|3815.5|0
1625455530000|2021-07-05 03:25:30|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1625455540000|2021-07-05 03:25:40|3827.5|3815.5|3827.3|3815.3|3827.8|3815.8|3827.3|3815.3|0
1625455550000|2021-07-05 03:25:50|3827|3815|3827.8|3815.8|3827.8|3815.8|3827|3815|0
1625455560000|2021-07-05 03:26:00|3828.3|3816.3|3830.8|3818.8|3830.8|3818.8|3828.3|3816.3|0
1625455580000|2021-07-05 03:26:20|3831.6|3819.6|3830.8|3818.8|3831.8|3819.8|3830.8|3818.8|0
1625455590000|2021-07-05 03:26:30|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625455600000|2021-07-05 03:26:40|3831.6|3819.6|3831.8|3819.8|3831.8|3819.8|3831.6|3819.6|0
1625455610000|2021-07-05 03:26:50|3831.5|3819.5|3830.8|3818.8|3831.5|3819.5|3830.8|3818.8|0
1625455620000|2021-07-05 03:27:00|3830.5|3818.5|3828.8|3816.8|3830.5|3818.5|3828.8|3816.8|0
1625455630000|2021-07-05 03:27:10|3829.1|3817.1|3829.3|3817.3|3829.8|3817.8|3829.1|3817.1|0
1625455640000|2021-07-05 03:27:20|3829|3817|3827.8|3815.8|3829|3817|3827.8|3815.8|0
1625455650000|2021-07-05 03:27:30|3828.1|3816.1|3828.3|3816.3|3828.3|3816.3|3827.8|3815.8|0
1625455660000|2021-07-05 03:27:40|3828|3816|3827.8|3815.8|3828|3816|3827.8|3815.8|0
1625455670000|2021-07-05 03:27:50|3828.3|3816.3|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|0
1625455680000|2021-07-05 03:28:00|3829.4|3817.4|3829.8|3817.8|3829.8|3817.8|3829.4|3817.4|0
1625455700000|2021-07-05 03:28:20|3830.3|3818.3|3830.8|3818.8|3830.8|3818.8|3830.3|3818.3|0
1625455720000|2021-07-05 03:28:40|3830.5|3818.5|3830.3|3818.3|3830.5|3818.5|3830.3|3818.3|0
1625455740000|2021-07-05 03:29:00|3830|3818|3829.8|3817.8|3830|3818|3829.8|3817.8|0
1625455790000|2021-07-05 03:29:50|3830.1|3818.1|3829.7|3817.7|3830.8|3818.8|3829.7|3817.7|0
1625455800000|2021-07-05 03:30:00|3829.3|3817.3|3829.5|3817.5|3829.8|3817.8|3828.8|3816.8|0
1625455810000|2021-07-05 03:30:10|3829.2|3817.2|3830|3818|3830|3818|3829|3817|0
1625455820000|2021-07-05 03:30:20|3829.5|3817.5|3831.5|3819.5|3831.5|3819.5|3829.5|3817.5|0
1625455830000|2021-07-05 03:30:30|3831.8|3819.8|3832|3820|3832|3820|3831.8|3819.8|0
1625455840000|2021-07-05 03:30:40|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.2|3820.2|0
1625455850000|2021-07-05 03:30:50|3832.8|3820.8|3833.5|3821.5|3833.5|3821.5|3832.8|3820.8|0
1625455860000|2021-07-05 03:31:00|3834.1|3822.1|3837.5|3825.5|3838.2|3826.2|3834.1|3822.1|4
1625455870000|2021-07-05 03:31:10|3837.7|3825.7|3840.2|3828.2|3840.2|3828.2|3837.7|3825.7|7
1625455880000|2021-07-05 03:31:20|3841.2|3829.2|3843.6|3831.6|3843.6|3831.6|3840.7|3828.7|11
1625455890000|2021-07-05 03:31:30|3843.8|3831.8|3844|3832|3844|3832|3843.8|3831.8|2
1625455900000|2021-07-05 03:31:40|3844.6|3832.6|3847.1|3835.1|3847.8|3835.8|3844.6|3832.6|11
1625455910000|2021-07-05 03:31:50|3846.9|3834.9|3842.3|3830.3|3846.9|3834.9|3842.3|3830.3|0
1625455920000|2021-07-05 03:32:00|3841.9|3829.9|3840.9|3828.9|3841.9|3829.9|3840.9|3828.9|0
1625455930000|2021-07-05 03:32:10|3841.4|3829.4|3841.9|3829.9|3841.9|3829.9|3840.9|3828.9|0
1625455940000|2021-07-05 03:32:20|3841.6|3829.6|3841.4|3829.4|3841.9|3829.9|3841.1|3829.1|0
1625455950000|2021-07-05 03:32:30|3841.1|3829.1|3843.4|3831.4|3843.4|3831.4|3841.1|3829.1|0
1625455960000|2021-07-05 03:32:40|3842.9|3830.9|3842.9|3830.9|3843.4|3831.4|3842.6|3830.6|0
1625455970000|2021-07-05 03:32:50|3842.3|3830.3|3842.9|3830.9|3842.9|3830.9|3841.9|3829.9|0
1625455980000|2021-07-05 03:33:00|3843.2|3831.2|3843.9|3831.9|3843.9|3831.9|3843.2|3831.2|0
1625455990000|2021-07-05 03:33:10|3844.2|3832.2|3845.8|3833.8|3845.8|3833.8|3844.2|3832.2|1
1625456000000|2021-07-05 03:33:20|3846|3834|3844.6|3832.6|3846|3834|3844.6|3832.6|0
1625456010000|2021-07-05 03:33:30|3845.3|3833.3|3844.4|3832.4|3845.3|3833.3|3844.4|3832.4|0
1625456020000|2021-07-05 03:33:40|3844.1|3832.1|3843.9|3831.9|3844.1|3832.1|3843.9|3831.9|0
1625456030000|2021-07-05 03:33:50|3844.6|3832.6|3845.1|3833.1|3845.1|3833.1|3844.6|3832.6|0
1625456040000|2021-07-05 03:34:00|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1625456050000|2021-07-05 03:34:10|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1625456060000|2021-07-05 03:34:20|3844.2|3832.2|3845.6|3833.6|3845.6|3833.6|3844.2|3832.2|0
1625456070000|2021-07-05 03:34:30|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1625456080000|2021-07-05 03:34:40|3844.6|3832.6|3844.6|3832.6|3844.9|3832.9|3843.9|3831.9|0
1625456090000|2021-07-05 03:34:50|3844.1|3832.1|3841.9|3829.9|3844.1|3832.1|3841.9|3829.9|0
1625456100000|2021-07-05 03:35:00|3841.6|3829.6|3835.7|3823.7|3842.5|3830.5|3835.4|3823.4|0
1625456110000|2021-07-05 03:35:10|3835.9|3823.9|3836.4|3824.4|3836.4|3824.4|3835.4|3823.4|0
1625456120000|2021-07-05 03:35:20|3836.1|3824.1|3836.9|3824.9|3836.9|3824.9|3835.9|3823.9|0
1625456130000|2021-07-05 03:35:30|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|0
1625456140000|2021-07-05 03:35:40|3837.6|3825.6|3837.9|3825.9|3837.9|3825.9|3837.4|3825.4|0
1625456150000|2021-07-05 03:35:50|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|0
1625456160000|2021-07-05 03:36:00|3838.1|3826.1|3837.9|3825.9|3838.1|3826.1|3837.9|3825.9|0
1625456170000|2021-07-05 03:36:10|3838.2|3826.2|3840.9|3828.9|3840.9|3828.9|3838.2|3826.2|0
1625456180000|2021-07-05 03:36:20|||||||||1
1625456190000|2021-07-05 03:36:30|3840.6|3828.6|3839.4|3827.4|3840.6|3828.6|3839.4|3827.4|0
1625456200000|2021-07-05 03:36:40|3839.1|3827.1|3838.9|3826.9|3839.1|3827.1|3838.9|3826.9|0
1625456210000|2021-07-05 03:36:50|3839.2|3827.2|3839.4|3827.4|3839.4|3827.4|3839.2|3827.2|0
1625456220000|2021-07-05 03:37:00|3839.1|3827.1|3838.9|3826.9|3839.1|3827.1|3837.9|3825.9|0
1625456230000|2021-07-05 03:37:10|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|0
1625456240000|2021-07-05 03:37:20|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1625456250000|2021-07-05 03:37:30|3838.4|3826.4|3837.9|3825.9|3838.4|3826.4|3837.9|3825.9|0
1625456260000|2021-07-05 03:37:40|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|8
1625456270000|2021-07-05 03:37:50|3839.3|3827.3|3840.9|3828.9|3840.9|3828.9|3839.3|3827.3|0
1625456280000|2021-07-05 03:38:00|3841.2|3829.2|3841.4|3829.4|3841.4|3829.4|3841.2|3829.2|1
1625456290000|2021-07-05 03:38:10|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|0
1625456300000|2021-07-05 03:38:20|||||||||3
1625456320000|2021-07-05 03:38:40|3842.1|3830.1|3844.9|3832.9|3844.9|3832.9|3842.1|3830.1|0
1625456330000|2021-07-05 03:38:50|3844.2|3832.2|3843.9|3831.9|3844.4|3832.4|3843.4|3831.4|0
1625456340000|2021-07-05 03:39:00|3843.6|3831.6|3844.4|3832.4|3844.4|3832.4|3843.4|3831.4|0
1625456360000|2021-07-05 03:39:20|3844.9|3832.9|3846.7|3834.7|3846.7|3834.7|3843.9|3831.9|0
1625456370000|2021-07-05 03:39:30|3846.4|3834.4|3848.2|3836.2|3848.2|3836.2|3846.4|3834.4|4
1625456380000|2021-07-05 03:39:40|3848.6|3836.6|3848.2|3836.2|3848.9|3836.9|3848.2|3836.2|3
1625456390000|2021-07-05 03:39:50|3848.4|3836.4|3848.9|3836.9|3848.9|3836.9|3848.2|3836.2|0
1625456400000|2021-07-05 03:40:00|3848.6|3836.6|3848.2|3836.2|3848.6|3836.6|3848.2|3836.2|0
1625456410000|2021-07-05 03:40:10|3847.9|3835.9|3847.2|3835.2|3847.9|3835.9|3847.2|3835.2|0
1625456420000|2021-07-05 03:40:20|3847.9|3835.9|3848.2|3836.2|3848.4|3836.4|3847.9|3835.9|0
1625456430000|2021-07-05 03:40:30|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.2|3836.2|0
1625456440000|2021-07-05 03:40:40|3849.4|3837.4|3850.9|3838.9|3850.9|3838.9|3849.4|3837.4|9
1625456450000|2021-07-05 03:40:50|3850.4|3838.4|3853.9|3841.9|3853.9|3841.9|3841.7|3821.7|25
1625456460000|2021-07-05 03:41:00|3854.4|3842.4|3853.7|3841.7|3854.9|3842.9|3853.7|3841.7|3
1625456470000|2021-07-05 03:41:10|3853.6|3841.6|3852.4|3840.4|3853.6|3841.6|3851.1|3839.1|0
1625456480000|2021-07-05 03:41:20|3852.9|3840.9|3852.6|3840.6|3853.1|3841.1|3852.1|3840.1|0
1625456490000|2021-07-05 03:41:30|3851.9|3839.9|3853.7|3841.7|3853.7|3841.7|3851.1|3839.1|0
1625456500000|2021-07-05 03:41:40|3854.2|3842.2|3853.6|3841.6|3854.2|3842.2|3853.6|3841.6|0
1625456510000|2021-07-05 03:41:50|3853.7|3841.7|3854.4|3842.4|3854.4|3842.4|3853.6|3841.6|0
1625456520000|2021-07-05 03:42:00|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1625456530000|2021-07-05 03:42:10|3853.9|3841.9|3853|3841|3853.9|3841.9|3853|3841|0
1625456540000|2021-07-05 03:42:20|3853.4|3841.4|3850|3838|3853.5|3841.5|3850|3838|0
1625456550000|2021-07-05 03:42:30|3849.7|3837.7|3849.5|3837.5|3849.7|3837.7|3848.7|3836.7|0
1625456560000|2021-07-05 03:42:40|3850|3838|3850|3838|3850.5|3838.5|3849.5|3837.5|0
1625456570000|2021-07-05 03:42:50|3849.7|3837.7|3850.5|3838.5|3850.5|3838.5|3849.5|3837.5|0
1625456580000|2021-07-05 03:43:00|3850.2|3838.2|3849.4|3837.4|3850.2|3838.2|3849.2|3837.2|0
1625456590000|2021-07-05 03:43:10|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3848.5|3836.5|0
1625456600000|2021-07-05 03:43:20|3850.2|3838.2|3849.7|3837.7|3850.2|3838.2|3849.7|3837.7|0
1625456610000|2021-07-05 03:43:30|3849.4|3837.4|3849.2|3837.2|3849.4|3837.4|3849.2|3837.2|0
1625456630000|2021-07-05 03:43:50|3849.5|3837.5|3849.2|3837.2|3849.5|3837.5|3849.2|3837.2|0
1625456640000|2021-07-05 03:44:00|3849.9|3837.9|3850.2|3838.2|3850.2|3838.2|3849.9|3837.9|0
1625456650000|2021-07-05 03:44:10|3849.7|3837.7|3850.5|3838.5|3850.5|3838.5|3849.7|3837.7|2
1625456680000|2021-07-05 03:44:40|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1625456700000|2021-07-05 03:45:00|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1625456720000|2021-07-05 03:45:20|3853.6|3841.6|3854.9|3842.9|3854.9|3842.9|3853.4|3841.4|4
1625456730000|2021-07-05 03:45:30|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|5
1625456740000|2021-07-05 03:45:40|3855.6|3843.6|3856|3844|3857.1|3845.1|3855.3|3843.3|6
1625456750000|2021-07-05 03:45:50|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|0
1625456760000|2021-07-05 03:46:00|3856.4|3844.4|3855.8|3843.8|3856.7|3844.7|3855.5|3843.5|2
1625456770000|2021-07-05 03:46:10|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856|3844|0
1625456780000|2021-07-05 03:46:20|3856.5|3844.5|3856.7|3844.7|3856.7|3844.7|3856.2|3844.2|0
1625456790000|2021-07-05 03:46:30|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856|3844|0
1625456800000|2021-07-05 03:46:40|3856.2|3844.2|3856.3|3844.3|3856.5|3844.5|3855.8|3843.8|1
1625456810000|2021-07-05 03:46:50|3856|3844|3855.6|3843.6|3856|3844|3855.6|3843.6|0
1625456820000|2021-07-05 03:47:00|3855.3|3843.3|3855.8|3843.8|3855.8|3843.8|3855.3|3843.3|0
1625456830000|2021-07-05 03:47:10|3856.1|3844.1|3855.6|3843.6|3856.3|3844.3|3855.6|3843.6|0
1625456840000|2021-07-05 03:47:20|3855.8|3843.8|3856.3|3844.3|3856.3|3844.3|3855.6|3843.6|0
1625456850000|2021-07-05 03:47:30|||||||||2
1625456890000|2021-07-05 03:48:10|3856.7|3844.7|3857.3|3845.3|3857.3|3845.3|3856.7|3844.7|2
1625456900000|2021-07-05 03:48:20|3857|3845|3856.3|3844.3|3857|3845|3856.3|3844.3|2
1625456910000|2021-07-05 03:48:30|3855.8|3843.8|3855.6|3843.6|3855.8|3843.8|3855.6|3843.6|0
1625456930000|2021-07-05 03:48:50|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3843.4|3823.4|1
1625456940000|2021-07-05 03:49:00|3855.6|3843.6|3856|3844|3856|3844|3855.6|3843.6|0
1625456950000|2021-07-05 03:49:10|3855.8|3843.8|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|0
1625456960000|2021-07-05 03:49:20|3856.1|3844.1|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|0
1625456970000|2021-07-05 03:49:30|3856|3844|3856|3844|3856|3844|3856|3844|0
1625456980000|2021-07-05 03:49:40|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1625456990000|2021-07-05 03:49:50|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1625457000000|2021-07-05 03:50:00|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1625457010000|2021-07-05 03:50:10|3855.5|3843.5|3855.6|3843.6|3855.8|3843.8|3855.5|3843.5|0
1625457070000|2021-07-05 03:51:10|3855.3|3843.3|3854.6|3842.6|3855.4|3843.4|3854.6|3842.6|0
1625457080000|2021-07-05 03:51:20|3854.9|3842.9|3855.1|3843.1|3855.1|3843.1|3854.9|3842.9|0
1625457090000|2021-07-05 03:51:30|3855.6|3843.6|3854.6|3842.6|3855.6|3843.6|3854.6|3842.6|0
1625457120000|2021-07-05 03:52:00|3854.9|3842.9|3855.1|3843.1|3855.1|3843.1|3854.9|3842.9|0
1625457130000|2021-07-05 03:52:10|3855.4|3843.4|3855.6|3843.6|3855.6|3843.6|3855.4|3843.4|0
1625457140000|2021-07-05 03:52:20|3855.1|3843.1|3855.4|3843.4|3855.4|3843.4|3855.1|3843.1|0
1625457150000|2021-07-05 03:52:30|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1625457160000|2021-07-05 03:52:40|3855.3|3843.3|3854.6|3842.6|3855.3|3843.3|3854.6|3842.6|0
1625457170000|2021-07-05 03:52:50|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|0
1625457180000|2021-07-05 03:53:00|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.1|3842.1|0
1625457190000|2021-07-05 03:53:10|3854.1|3842.1|3854.6|3842.6|3854.6|3842.6|3854.1|3842.1|0
1625457200000|2021-07-05 03:53:20|3855.1|3843.1|3853.2|3841.2|3855.1|3843.1|3853.2|3841.2|0
1625457210000|2021-07-05 03:53:30|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3853.1|3841.1|0
1625457220000|2021-07-05 03:53:40|3854.4|3842.4|3855.4|3843.4|3855.4|3843.4|3854.4|3842.4|0
1625457230000|2021-07-05 03:53:50|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3854.8|3842.8|0
1625457250000|2021-07-05 03:54:10|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1625457290000|2021-07-05 03:54:50|3854.9|3842.9|3855.8|3843.8|3855.8|3843.8|3854.9|3842.9|0
1625457300000|2021-07-05 03:55:00|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|0
1625457310000|2021-07-05 03:55:10|3856.1|3844.1|3856.3|3844.3|3856.3|3844.3|3856.1|3844.1|0
1625457320000|2021-07-05 03:55:20|3856.7|3844.7|3856.3|3844.3|3856.7|3844.7|3856.3|3844.3|6
1625457330000|2021-07-05 03:55:30|3856.5|3844.5|3856.8|3844.8|3857.3|3845.3|3856.5|3844.5|1
1625457350000|2021-07-05 03:55:50|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1625457500000|2021-07-05 03:58:20|3857|3845|3856.8|3844.8|3857|3845|3856.8|3844.8|0
1625457510000|2021-07-05 03:58:30|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|0
1625457520000|2021-07-05 03:58:40|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1625457550000|2021-07-05 03:59:10|3857.8|3845.8|3858.3|3846.3|3858.3|3846.3|3857.8|3845.8|3
1625457560000|2021-07-05 03:59:20|3858.6|3846.6|3861.1|3849.1|3861.4|3849.4|3858.6|3846.6|16
1625457570000|2021-07-05 03:59:30|3860.9|3848.9|3866.5|3854.5|3866.5|3854.5|3860.9|3848.9|26
1625457580000|2021-07-05 03:59:40|3866.3|3854.3|3866.8|3854.8|3866.8|3854.8|3866.1|3854.1|0
1625457590000|2021-07-05 03:59:50|3867|3855|3867.1|3855.1|3867.5|3855.5|3866.6|3854.6|3
1625457600000|2021-07-05 04:00:00|3867.5|3855.5|3869.5|3857.5|3869.5|3857.5|3867.5|3855.5|13
1625457610000|2021-07-05 04:00:10|3867|3855|3872.4|3860.4|3872.4|3860.4|3867|3855|10
1625457620000|2021-07-05 04:00:20|3871.9|3859.9|3872.4|3860.4|3872.6|3860.6|3871.9|3859.9|1
1625457630000|2021-07-05 04:00:30|3872.8|3860.8|3875.1|3863.1|3876.6|3864.6|3872.8|3860.8|3
1625457640000|2021-07-05 04:00:40|3875.6|3863.6|3873.6|3861.6|3875.6|3863.6|3873.6|3861.6|0
1625457650000|2021-07-05 04:00:50|3873.9|3861.9|3875.1|3863.1|3875.1|3863.1|3873.6|3861.6|0
1625457670000|2021-07-05 04:01:10|3874.6|3862.6|3871.4|3859.4|3874.6|3862.6|3871.4|3859.4|0
1625457680000|2021-07-05 04:01:20|3870.8|3858.8|3870.6|3858.6|3870.8|3858.8|3870.6|3858.6|0
1625457690000|2021-07-05 04:01:30|3878.8|3866.8|3876.3|3864.3|3878.8|3866.8|3876.3|3864.3|2
1625457700000|2021-07-05 04:01:40|3875.6|3863.6|3875.7|3863.7|3875.7|3863.7|3875.1|3863.1|0
1625457710000|2021-07-05 04:01:50|3875.9|3863.9|3875.4|3863.4|3875.9|3863.9|3875.2|3863.2|0
1625457720000|2021-07-05 04:02:00|3875.9|3863.9|3876.4|3864.4|3876.4|3864.4|3875.9|3863.9|0
1625457730000|2021-07-05 04:02:10|3876.6|3864.6|3877.4|3865.4|3877.4|3865.4|3876.6|3864.6|0
1625457740000|2021-07-05 04:02:20|3877.7|3865.7|3875.9|3863.9|3878.1|3866.1|3875.9|3863.9|0
1625457750000|2021-07-05 04:02:30|3876.1|3864.1|3874.4|3862.4|3876.1|3864.1|3874.4|3862.4|0
1625457760000|2021-07-05 04:02:40|3875.6|3863.6|3877.8|3865.8|3877.8|3865.8|3875.4|3863.4|0
1625457770000|2021-07-05 04:02:50|3878.1|3866.1|3878.3|3866.3|3878.3|3866.3|3878.1|3866.1|0
1625457790000|2021-07-05 04:03:10|3877.9|3865.9|3878.3|3866.3|3878.3|3866.3|3877.9|3865.9|0
1625457800000|2021-07-05 04:03:20|3878.1|3866.1|3877.4|3865.4|3878.1|3866.1|3877.4|3865.4|0
1625457810000|2021-07-05 04:03:30|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|0
1625457820000|2021-07-05 04:03:40|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|0
1625457850000|2021-07-05 04:04:10|3877.7|3865.7|3877.6|3865.6|3878.1|3866.1|3877.6|3865.6|0
1625457860000|2021-07-05 04:04:20|3877.7|3865.7|3877.4|3865.4|3877.9|3865.9|3877.4|3865.4|0
1625457870000|2021-07-05 04:04:30|3877.9|3865.9|3877.6|3865.6|3877.9|3865.9|3877.6|3865.6|0
1625457880000|2021-07-05 04:04:40|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|0
1625457890000|2021-07-05 04:04:50|3877.7|3865.7|3877.4|3865.4|3877.9|3865.9|3877.4|3865.4|1
1625457900000|2021-07-05 04:05:00|||||||||1
1625457910000|2021-07-05 04:05:10|3877.7|3865.7|3877.4|3865.4|3878.1|3866.1|3877.4|3865.4|0
1625457970000|2021-07-05 04:06:10|3876.7|3864.7|3875.6|3863.6|3876.7|3864.7|3875.6|3863.6|1
1625457980000|2021-07-05 04:06:20|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|0
1625458010000|2021-07-05 04:06:50|3874.9|3862.9|3872.2|3860.2|3874.9|3862.9|3872.2|3860.2|1
1625458020000|2021-07-05 04:07:00|3873.1|3861.1|3875.4|3863.4|3875.4|3863.4|3871.8|3859.8|1
1625458030000|2021-07-05 04:07:10|3874.7|3862.7|3874.5|3862.5|3874.7|3862.7|3874.5|3862.5|0
1625458040000|2021-07-05 04:07:20|3875.4|3863.4|3877.4|3865.4|3877.4|3865.4|3875.4|3863.4|0
1625458050000|2021-07-05 04:07:30|3878.6|3866.6|3878.7|3866.7|3878.7|3866.7|3878.6|3866.6|0
1625458080000|2021-07-05 04:08:00|3878|3866|3877.2|3865.2|3878|3866|3876.7|3864.7|2
1625458090000|2021-07-05 04:08:10|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|3877.4|3865.4|0
1625458110000|2021-07-05 04:08:30|3877.7|3865.7|3878.5|3866.5|3878.5|3866.5|3877.7|3865.7|0
1625458120000|2021-07-05 04:08:40|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|0
1625458130000|2021-07-05 04:08:50|3878.9|3866.9|3879.7|3867.7|3879.7|3867.7|3878.9|3866.9|4
1625458160000|2021-07-05 04:09:20|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1625458190000|2021-07-05 04:09:50|3879.7|3867.7|3881.6|3869.6|3883.7|3871.7|3879.7|3867.7|2
1625458200000|2021-07-05 04:10:00|3882.4|3870.4|3883.7|3871.7|3884.3|3872.3|3882.4|3870.4|2
1625458210000|2021-07-05 04:10:10|3883.4|3871.4|3882.7|3870.7|3883.4|3871.4|3882.5|3870.5|0
1625458220000|2021-07-05 04:10:20|3883.2|3871.2|3883.4|3871.4|3883.4|3871.4|3882.7|3870.7|0
1625458230000|2021-07-05 04:10:30|3884|3872|3886.4|3874.4|3886.4|3874.4|3884|3872|0
1625458240000|2021-07-05 04:10:40|3884.3|3872.3|3884.3|3872.3|3886.4|3874.4|3884.3|3872.3|0
1625458250000|2021-07-05 04:10:50|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|1
1625458260000|2021-07-05 04:11:00|3885|3873|3887.4|3875.4|3887.4|3875.4|3885|3873|0
1625458270000|2021-07-05 04:11:10|3887.5|3875.5|3887.7|3875.7|3887.7|3875.7|3887.5|3875.5|0
1625458280000|2021-07-05 04:11:20|3887.3|3875.3|3884.5|3872.5|3887.3|3875.3|3884.5|3872.5|1
1625458290000|2021-07-05 04:11:30|3884|3872|3881.7|3869.7|3884|3872|3881.7|3869.7|1
1625458300000|2021-07-05 04:11:40|3882|3870|3882|3870|3882|3870|3882|3870|0
1625458310000|2021-07-05 04:11:50|3882.5|3870.5|3877.5|3865.5|3882.5|3870.5|3877.5|3865.5|1
1625458320000|2021-07-05 04:12:00|3877.3|3865.3|3876.8|3864.8|3877.3|3865.3|3876.7|3864.7|0
1625458330000|2021-07-05 04:12:10|3876.7|3864.7|3877|3865|3877.3|3865.3|3876.6|3864.6|0
1625458340000|2021-07-05 04:12:20|3877.2|3865.2|3877.3|3865.3|3877.3|3865.3|3877.2|3865.2|0
1625458350000|2021-07-05 04:12:30|3877.5|3865.5|3878|3866|3878|3866|3877.5|3865.5|0
1625458360000|2021-07-05 04:12:40|3877.7|3865.7|3877.7|3865.7|3878|3866|3877.7|3865.7|0
1625458380000|2021-07-05 04:13:00|3877.8|3865.8|3877.8|3865.8|3877.8|3865.8|3877.8|3865.8|0
1625458390000|2021-07-05 04:13:10|3878|3866|3879.7|3867.7|3879.7|3867.7|3878|3866|1
1625458410000|2021-07-05 04:13:30|3879.5|3867.5|3879|3867|3879.5|3867.5|3879|3867|1
1625458420000|2021-07-05 04:13:40|3879.3|3867.3|3879.5|3867.5|3879.5|3867.5|3879.3|3867.3|0
1625458430000|2021-07-05 04:13:50|3879.2|3867.2|3881.2|3869.2|3881.2|3869.2|3879|3867|0
1625458440000|2021-07-05 04:14:00|3881.7|3869.7|3881.7|3869.7|3881.7|3869.7|3881.7|3869.7|0
1625458460000|2021-07-05 04:14:20|3881|3869|3881.3|3869.3|3881.3|3869.3|3881|3869|0
1625458470000|2021-07-05 04:14:30|3881.5|3869.5|3881.7|3869.7|3881.7|3869.7|3881.5|3869.5|0
1625458480000|2021-07-05 04:14:40|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881|3869|0
1625458490000|2021-07-05 04:14:50|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|0
1625458500000|2021-07-05 04:15:00|3880.8|3868.8|3881.2|3869.2|3881.2|3869.2|3880.8|3868.8|0
1625458510000|2021-07-05 04:15:10|3880.7|3868.7|3880.7|3868.7|3880.7|3868.7|3880.7|3868.7|1
1625458520000|2021-07-05 04:15:20|3881|3869|3880.7|3868.7|3881.2|3869.2|3880.7|3868.7|0
1625458540000|2021-07-05 04:15:40|3881|3869|3883.7|3871.7|3883.7|3871.7|3881|3869|0
1625458550000|2021-07-05 04:15:50|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1625458560000|2021-07-05 04:16:00|3883.7|3871.7|3885|3873|3885.2|3873.2|3883.7|3871.7|1
1625458570000|2021-07-05 04:16:10|3884.8|3872.8|3885.2|3873.2|3885.2|3873.2|3884.8|3872.8|0
1625458580000|2021-07-05 04:16:20|3885.7|3873.7|3885.2|3873.2|3885.7|3873.7|3885.2|3873.2|0
1625458590000|2021-07-05 04:16:30|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.6|3872.6|0
1625458600000|2021-07-05 04:16:40|3885|3873|3885|3873|3885|3873|3885|3873|0
1625458610000|2021-07-05 04:16:50|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|0
1625458640000|2021-07-05 04:17:20|3885|3873|3884.8|3872.8|3885|3873|3884.6|3872.6|0
1625458650000|2021-07-05 04:17:30|3884.6|3872.6|3885|3873|3885|3873|3884.6|3872.6|0
1625458690000|2021-07-05 04:18:10|3884.5|3872.5|3884|3872|3884.5|3872.5|3884|3872|0
1625458700000|2021-07-05 04:18:20|3884.5|3872.5|3883.8|3871.8|3884.5|3872.5|3883.1|3871.1|2
1625458710000|2021-07-05 04:18:30|3884|3872|3884|3872|3884|3872|3884|3872|0
1625458720000|2021-07-05 04:18:40|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1625458740000|2021-07-05 04:19:00|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|0
1625458750000|2021-07-05 04:19:10|3884.7|3872.7|3884.7|3872.7|3884.7|3872.7|3884.7|3872.7|0
1625458770000|2021-07-05 04:19:30|3884.5|3872.5|3884.7|3872.7|3884.7|3872.7|3884.5|3872.5|0
1625458800000|2021-07-05 04:20:00|3884.9|3872.9|3886.8|3874.8|3886.8|3874.8|3884.9|3872.9|9
1625458810000|2021-07-05 04:20:10|3887|3875|3887.5|3875.5|3887.5|3875.5|3887|3875|4
1625458830000|2021-07-05 04:20:30|3887.8|3875.8|3889|3877|3889|3877|3887.8|3875.8|0
1625458880000|2021-07-05 04:21:20|3889.7|3877.7|3890.4|3878.4|3890.4|3878.4|3889.7|3877.7|0
1625458890000|2021-07-05 04:21:30|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|2
1625458900000|2021-07-05 04:21:40|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|5
1625458910000|2021-07-05 04:21:50|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3890.9|3878.9|0
1625458920000|2021-07-05 04:22:00|3890.9|3878.9|3891.1|3879.1|3891.1|3879.1|3890.9|3878.9|0
1625458930000|2021-07-05 04:22:10|3890.9|3878.9|3890.7|3878.7|3890.9|3878.9|3890.7|3878.7|0
1625458950000|2021-07-05 04:22:30|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1625458960000|2021-07-05 04:22:40|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1625458980000|2021-07-05 04:23:00|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|0
1625458990000|2021-07-05 04:23:10|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1625459000000|2021-07-05 04:23:20|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1625459040000|2021-07-05 04:24:00|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1625459050000|2021-07-05 04:24:10|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|0
1625459110000|2021-07-05 04:25:10|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1625459130000|2021-07-05 04:25:30|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1625459160000|2021-07-05 04:26:00|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1625459180000|2021-07-05 04:26:20|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1625459190000|2021-07-05 04:26:30|3890.3|3878.3|3887.3|3875.3|3890.3|3878.3|3887.3|3875.3|1
1625459200000|2021-07-05 04:26:40|3888|3876|3887.2|3875.2|3888|3876|3887|3875|0
1625459210000|2021-07-05 04:26:50|3887|3875|3886.3|3874.3|3887.3|3875.3|3886.3|3874.3|0
1625459230000|2021-07-05 04:27:10|3885.7|3873.7|3883.8|3871.8|3885.7|3873.7|3883.8|3871.8|0
1625459240000|2021-07-05 04:27:20|3884.1|3872.1|3884.3|3872.3|3884.3|3872.3|3884.1|3872.1|0
1625459250000|2021-07-05 04:27:30|3884.6|3872.6|3885.3|3873.3|3885.5|3873.5|3884.6|3872.6|0
1625459260000|2021-07-05 04:27:40|3885.5|3873.5|3883.8|3871.8|3885.5|3873.5|3883.6|3871.6|0
1625459270000|2021-07-05 04:27:50|3884.1|3872.1|3883.9|3871.9|3884.3|3872.3|3883.6|3871.6|0
1625459280000|2021-07-05 04:28:00|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3883.3|3871.3|0
1625459290000|2021-07-05 04:28:10|3882.9|3870.9|3882|3870|3882.9|3870.9|3882|3870|0
1625459300000|2021-07-05 04:28:20|3881.8|3869.8|3882.3|3870.3|3882.3|3870.3|3881.8|3869.8|0
1625459340000|2021-07-05 04:29:00|3882.8|3870.8|3882.8|3870.8|3882.8|3870.8|3882.8|3870.8|0
1625459350000|2021-07-05 04:29:10|3882.5|3870.5|3883.5|3871.5|3884|3872|3882.3|3870.3|0
1625459360000|2021-07-05 04:29:20|3883.3|3871.3|3884|3872|3884|3872|3883.3|3871.3|0
1625459370000|2021-07-05 04:29:30|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1625459380000|2021-07-05 04:29:40|3883.3|3871.3|3884.8|3872.8|3885.3|3873.3|3883.3|3871.3|0
1625459390000|2021-07-05 04:29:50|3885.3|3873.3|3885|3873|3885.8|3873.8|3884.7|3872.7|0
1625466600000|2021-07-05 06:30:00|3866.2|3854.2|3865.1|3853.1|3866.5|3854.5|3865.1|3853.1|9
1625466610000|2021-07-05 06:30:10|3864.2|3852.2|3862.6|3850.6|3864.2|3852.2|3861.9|3849.9|7
1625466620000|2021-07-05 06:30:20|3862.4|3850.4|3863.5|3851.5|3863.5|3851.5|3862.4|3850.4|0
1625466630000|2021-07-05 06:30:30|3863.8|3851.8|3863|3851|3864.2|3852.2|3863|3851|0
1625466640000|2021-07-05 06:30:40|3863.3|3851.3|3863.9|3851.9|3864.2|3852.2|3863|3851|0
1625466650000|2021-07-05 06:30:50|3863.5|3851.5|3862.8|3850.8|3863.7|3851.7|3862.1|3850.1|0
1625466660000|2021-07-05 06:31:00|3862.6|3850.6|3860.8|3848.8|3862.6|3850.6|3860.8|3848.8|2
1625466670000|2021-07-05 06:31:10|3860.9|3848.9|3859.7|3847.7|3861.1|3849.1|3859.4|3847.4|3
1625466680000|2021-07-05 06:31:20|3859.4|3847.4|3860.2|3848.2|3860.2|3848.2|3859.4|3847.4|15
1625466690000|2021-07-05 06:31:30|3860.6|3848.6|3860.7|3848.7|3861.2|3849.2|3860.6|3848.6|0
1625466700000|2021-07-05 06:31:40|3860.4|3848.4|3859.7|3847.7|3860.4|3848.4|3858.4|3846.4|7
1625466710000|2021-07-05 06:31:50|3859.2|3847.2|3860.5|3848.5|3860.5|3848.5|3859.2|3847.2|0
1625466720000|2021-07-05 06:32:00|3860.2|3848.2|3860|3848|3860.7|3848.7|3860|3848|0
1625466730000|2021-07-05 06:32:10|3859.7|3847.7|3860.5|3848.5|3860.7|3848.7|3859.2|3847.2|0
1625466740000|2021-07-05 06:32:20|3860.2|3848.2|3862.9|3850.9|3862.9|3850.9|3860.2|3848.2|0
1625466750000|2021-07-05 06:32:30|3863.2|3851.2|3861.2|3849.2|3863.7|3851.7|3861.2|3849.2|0
1625466760000|2021-07-05 06:32:40|3860.9|3848.9|3860.7|3848.7|3861.2|3849.2|3860.2|3848.2|0
1625466770000|2021-07-05 06:32:50|3860.4|3848.4|3861.2|3849.2|3861.2|3849.2|3860.2|3848.2|0
1625466780000|2021-07-05 06:33:00|3861.7|3849.7|3865.4|3853.4|3865.4|3853.4|3861.7|3849.7|0
1625466790000|2021-07-05 06:33:10|3864.9|3852.9|3866.2|3854.2|3866.2|3854.2|3864.2|3852.2|0
1625466800000|2021-07-05 06:33:20|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.7|3852.7|0
1625466810000|2021-07-05 06:33:30|3864.7|3852.7|3865.2|3853.2|3865.2|3853.2|3864.7|3852.7|0
1625466820000|2021-07-05 06:33:40|3864.9|3852.9|3863.7|3851.7|3865.2|3853.2|3863.7|3851.7|0
1625466830000|2021-07-05 06:33:50|3863.4|3851.4|3863|3851|3864.2|3852.2|3863|3851|0
1625466840000|2021-07-05 06:34:00|3863.2|3851.2|3863.9|3851.9|3864.2|3852.2|3863.2|3851.2|0
1625466850000|2021-07-05 06:34:10|3863.7|3851.7|3866.7|3854.7|3867.7|3855.7|3863.7|3851.7|0
1625466860000|2021-07-05 06:34:20|3867.4|3855.4|3866.2|3854.2|3867.4|3855.4|3866.2|3854.2|0
1625466870000|2021-07-05 06:34:30|3865.6|3853.6|3864.9|3852.9|3865.6|3853.6|3864.9|3852.9|0
1625466880000|2021-07-05 06:34:40|3864.7|3852.7|3864|3852|3864.7|3852.7|3864|3852|2
1625466890000|2021-07-05 06:34:50|3864.2|3852.2|3863.5|3851.5|3864.2|3852.2|3863.5|3851.5|3
1625466900000|2021-07-05 06:35:00|3864.2|3852.2|3866.2|3854.2|3866.2|3854.2|3864.2|3852.2|0
1625466910000|2021-07-05 06:35:10|3866.5|3854.5|3867.2|3855.2|3868.7|3856.7|3866.5|3854.5|0
1625466920000|2021-07-05 06:35:20|3867.9|3855.9|3867.7|3855.7|3868.7|3856.7|3867.2|3855.2|0
1625466930000|2021-07-05 06:35:30|3868.2|3856.2|3867.2|3855.2|3868.2|3856.2|3867|3855|0
1625466940000|2021-07-05 06:35:40|3867.4|3855.4|3868.2|3856.2|3868.2|3856.2|3867.2|3855.2|0
1625466950000|2021-07-05 06:35:50|3867.9|3855.9|3868.9|3856.9|3869.4|3857.4|3867.9|3855.9|0
1625466960000|2021-07-05 06:36:00|3868.7|3856.7|3870|3858|3870|3858|3868.7|3856.7|0
1625466970000|2021-07-05 06:36:10|3870.7|3858.7|3871.3|3859.3|3871.3|3859.3|3869|3857|46
1625466980000|2021-07-05 06:36:20|3871.2|3859.2|3870.8|3858.8|3871.2|3859.2|3870.3|3858.3|1
1625466990000|2021-07-05 06:36:30|3870.5|3858.5|3870.2|3858.2|3871.8|3859.8|3870.2|3858.2|2
1625467000000|2021-07-05 06:36:40|3869.8|3857.8|3869.5|3857.5|3869.8|3857.8|3869.5|3857.5|1
1625467010000|2021-07-05 06:36:50|3871.3|3859.3|3874.8|3862.8|3876|3864|3871.3|3859.3|0
1625467020000|2021-07-05 06:37:00|3875.8|3863.8|3876.3|3864.3|3877.8|3865.8|3875.8|3863.8|0
1625467030000|2021-07-05 06:37:10|3876.8|3864.8|3877.2|3865.2|3878.2|3866.2|3876.2|3864.2|0
1625467040000|2021-07-05 06:37:20|3877.5|3865.5|3877.6|3865.6|3878.1|3866.1|3877.1|3865.1|0
1625467050000|2021-07-05 06:37:30|3878.1|3866.1|3880.6|3868.6|3880.6|3868.6|3878.1|3866.1|0
1625467060000|2021-07-05 06:37:40|3881.1|3869.1|3882.1|3870.1|3882.1|3870.1|3880.6|3868.6|0
1625467070000|2021-07-05 06:37:50|3881.6|3869.6|3880.1|3868.1|3882.1|3870.1|3879.4|3867.4|0
1625467080000|2021-07-05 06:38:00|3879.8|3867.8|3880.1|3868.1|3882.1|3870.1|3879.6|3867.6|2
1625467090000|2021-07-05 06:38:10|3881.1|3869.1|3881.8|3869.8|3881.8|3869.8|3880.6|3868.6|3
1625467100000|2021-07-05 06:38:20|3882.3|3870.3|3886.8|3874.8|3886.8|3874.8|3882.3|3870.3|2
1625467110000|2021-07-05 06:38:30|3887.1|3875.1|3888|3876|3889.8|3877.8|3887|3875|3
1625467120000|2021-07-05 06:38:40|3887.5|3875.5|3889.5|3877.5|3889.8|3877.8|3887.5|3875.5|0
1625467130000|2021-07-05 06:38:50|3889.3|3877.3|3891.6|3879.6|3892.8|3880.8|3889.3|3877.3|0
1625467140000|2021-07-05 06:39:00|3891.8|3879.8|3893.8|3881.8|3893.8|3881.8|3891.8|3879.8|0
1625467150000|2021-07-05 06:39:10|3894.8|3882.8|3893.5|3881.5|3895.6|3883.6|3892.8|3880.8|0
1625467160000|2021-07-05 06:39:20|3893.6|3881.6|3893.3|3881.3|3893.8|3881.8|3893.3|3881.3|0
1625467170000|2021-07-05 06:39:30|3893.6|3881.6|3894|3882|3894|3882|3893.5|3881.5|0
1625467180000|2021-07-05 06:39:40|3893.5|3881.5|3892.3|3880.3|3894.3|3882.3|3892.3|3880.3|0
1625467190000|2021-07-05 06:39:50|3891.8|3879.8|3890.8|3878.8|3891.8|3879.8|3890.8|3878.8|0
1625467200000|2021-07-05 06:40:00|3891.1|3879.1|3891.8|3879.8|3891.8|3879.8|3891.1|3879.1|0
1625467210000|2021-07-05 06:40:10|3893.3|3881.3|3894.1|3882.1|3894.5|3882.5|3892.8|3880.8|0
1625467220000|2021-07-05 06:40:20|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3892.5|3880.5|0
1625467230000|2021-07-05 06:40:30|3895|3883|3893.7|3881.7|3895.2|3883.2|3893.7|3881.7|0
1625467240000|2021-07-05 06:40:40|3893.5|3881.5|3894|3882|3894.3|3882.3|3893.5|3881.5|0
1625467250000|2021-07-05 06:40:50|3894.4|3882.4|3893.8|3881.8|3894.8|3882.8|3893.8|3881.8|0
1625467260000|2021-07-05 06:41:00|3894.3|3882.3|3896.4|3884.4|3896.4|3884.4|3894|3882|13
1625467270000|2021-07-05 06:41:10|3897.2|3885.2|3897.6|3885.6|3897.6|3885.6|3897.2|3885.2|0
1625467280000|2021-07-05 06:41:20|3897.4|3885.4|3897.7|3885.7|3898.6|3886.6|3897.4|3885.4|3
1625467290000|2021-07-05 06:41:30|3897.5|3885.5|3897.9|3885.9|3897.9|3885.9|3897.5|3885.5|2
1625467300000|2021-07-05 06:41:40|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3898.1|3886.1|0
1625467310000|2021-07-05 06:41:50|3898.3|3886.3|3897.9|3885.9|3898.3|3886.3|3897.9|3885.9|0
1625467350000|2021-07-05 06:42:30|3898.4|3886.4|3899.6|3887.6|3899.6|3887.6|3898.1|3886.1|5
1625467360000|2021-07-05 06:42:40|3900.1|3888.1|3899|3887|3900.1|3888.1|3899|3887|3
1625467370000|2021-07-05 06:42:50|3899.6|3887.6|3899.8|3887.8|3899.8|3887.8|3899.6|3887.6|3
1625467380000|2021-07-05 06:43:00|3899.3|3887.3|3899.6|3887.6|3899.8|3887.8|3899.1|3887.1|0
1625467390000|2021-07-05 06:43:10|3898.9|3886.9|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|0
1625467400000|2021-07-05 06:43:20|3898.9|3886.9|3898.5|3886.5|3898.9|3886.9|3898.5|3886.5|0
1625467450000|2021-07-05 06:44:10|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1625467460000|2021-07-05 06:44:20|3898.9|3886.9|3899.2|3887.2|3899.2|3887.2|3898.9|3886.9|0
1625467480000|2021-07-05 06:44:40|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1625467490000|2021-07-05 06:44:50|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|0
1625467520000|2021-07-05 06:45:20|3899.4|3887.4|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1625467530000|2021-07-05 06:45:30|3899.6|3887.6|3900.6|3888.6|3900.6|3888.6|3899.6|3887.6|0
1625467540000|2021-07-05 06:45:40|3900.3|3888.3|3899.2|3887.2|3900.3|3888.3|3899.2|3887.2|0
1625467570000|2021-07-05 06:46:10|3898.9|3886.9|3898.5|3886.5|3898.9|3886.9|3898.5|3886.5|0
1625467590000|2021-07-05 06:46:30|3898.2|3886.2|3897.1|3885.1|3898.2|3886.2|3897.1|3885.1|0
1625467600000|2021-07-05 06:46:40|3896.4|3884.4|3896.7|3884.7|3896.7|3884.7|3896.4|3884.4|2
1625467610000|2021-07-05 06:46:50|3897.2|3885.2|3896.9|3884.9|3897.2|3885.2|3896.7|3884.7|0
1625467620000|2021-07-05 06:47:00|3897.1|3885.1|3898.3|3886.3|3898.3|3886.3|3897.1|3885.1|0
1625467640000|2021-07-05 06:47:20|3898.6|3886.6|3899|3887|3899|3887|3898.1|3886.1|0
1625467650000|2021-07-05 06:47:30|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1625467660000|2021-07-05 06:47:40|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|0
1625467670000|2021-07-05 06:47:50|3898.9|3886.9|3898.5|3886.5|3898.9|3886.9|3898.5|3886.5|0
1625467680000|2021-07-05 06:48:00|3898.3|3886.3|3898.1|3886.1|3898.3|3886.3|3898.1|3886.1|0
1625467690000|2021-07-05 06:48:10|3897.5|3885.5|3898.1|3886.1|3898.3|3886.3|3897.5|3885.5|0
1625467700000|2021-07-05 06:48:20|3897.9|3885.9|3898.1|3886.1|3898.1|3886.1|3897.6|3885.6|6
1625467710000|2021-07-05 06:48:30|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|0
1625467720000|2021-07-05 06:48:40|3898.1|3886.1|3897.4|3885.4|3898.1|3886.1|3897.4|3885.4|0
1625467730000|2021-07-05 06:48:50|3897.7|3885.7|3898.1|3886.1|3898.1|3886.1|3897.7|3885.7|0
1625467740000|2021-07-05 06:49:00|3898.3|3886.3|3898.7|3886.7|3898.7|3886.7|3898.3|3886.3|0
1625467750000|2021-07-05 06:49:10|3898.9|3886.9|3900|3888|3900.1|3888.1|3898.9|3886.9|4
1625467760000|2021-07-05 06:49:20|3901.3|3889.3|3899.9|3887.9|3901.3|3889.3|3899.9|3887.9|1
1625467770000|2021-07-05 06:49:30|3900.3|3888.3|3901.8|3889.8|3901.8|3889.8|3900.3|3888.3|1
1625467780000|2021-07-05 06:49:40|3902.1|3890.1|3906|3894|3906.4|3894.4|3902.1|3890.1|17
1625467790000|2021-07-05 06:49:50|3905.8|3893.8|3905.1|3893.1|3906.8|3894.8|3904.8|3892.8|1
1625467800000|2021-07-05 06:50:00|3904.2|3892.2|3905.1|3893.1|3905.6|3893.6|3904.2|3892.2|1
1625467810000|2021-07-05 06:50:10|3904.6|3892.6|3904.9|3892.9|3905.2|3893.2|3904.4|3892.4|0
1625467820000|2021-07-05 06:50:20|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1625467830000|2021-07-05 06:50:30|3906.3|3894.3|3905.8|3893.8|3906.3|3894.3|3905.8|3893.8|0
1625467840000|2021-07-05 06:50:40|3906.1|3894.1|3908.9|3896.9|3909.6|3897.6|3906.1|3894.1|3
1625467850000|2021-07-05 06:50:50|3909.1|3897.1|3910.2|3898.2|3910.2|3898.2|3908.6|3896.6|2
1625467870000|2021-07-05 06:51:10|3911.2|3899.2|3907.7|3895.7|3911.2|3899.2|3907.7|3895.7|0
1625467880000|2021-07-05 06:51:20|3908|3896|3908.7|3896.7|3908.9|3896.9|3908|3896|0
1625467890000|2021-07-05 06:51:30|3909|3897|3909.4|3897.4|3909.7|3897.7|3909|3897|0
1625467900000|2021-07-05 06:51:40|3909.7|3897.7|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1625467910000|2021-07-05 06:51:50|3908.2|3896.2|3905.7|3893.7|3908.2|3896.2|3905.7|3893.7|0
1625467920000|2021-07-05 06:52:00|3905.4|3893.4|3906.1|3894.1|3906.9|3894.9|3905.2|3893.2|0
1625467930000|2021-07-05 06:52:10|3906.4|3894.4|3904.2|3892.2|3906.4|3894.4|3902.9|3890.9|0
1625467940000|2021-07-05 06:52:20|3904.5|3892.5|3905.2|3893.2|3906.2|3894.2|3904.5|3892.5|0
1625467950000|2021-07-05 06:52:30|3904.9|3892.9|3905.7|3893.7|3905.7|3893.7|3904.7|3892.7|0
1625467960000|2021-07-05 06:52:40|3906.2|3894.2|3903.7|3891.7|3906.5|3894.5|3903.7|3891.7|0
1625467970000|2021-07-05 06:52:50|3903.9|3891.9|3903.7|3891.7|3905.2|3893.2|3903.7|3891.7|0
1625467980000|2021-07-05 06:53:00|3903.4|3891.4|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|0
1625467990000|2021-07-05 06:53:10|3904.2|3892.2|3903.7|3891.7|3904.2|3892.2|3903.7|3891.7|0
1625468000000|2021-07-05 06:53:20|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1625468010000|2021-07-05 06:53:30|3904.5|3892.5|3906.2|3894.2|3906.2|3894.2|3904.5|3892.5|0
1625468020000|2021-07-05 06:53:40|3906.5|3894.5|3906.3|3894.3|3906.9|3894.9|3906.3|3894.3|1
1625468030000|2021-07-05 06:53:50|3905.7|3893.7|3906|3894|3906.7|3894.7|3905.7|3893.7|0
1625468040000|2021-07-05 06:54:00|3906.2|3894.2|3906|3894|3906.2|3894.2|3906|3894|0
1625468050000|2021-07-05 06:54:10|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1625468060000|2021-07-05 06:54:20|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|1
1625468070000|2021-07-05 06:54:30|3903.7|3891.7|3904|3892|3904.6|3892.6|3903.7|3891.7|1
1625468080000|2021-07-05 06:54:40|3903.7|3891.7|3903.5|3891.5|3903.8|3891.8|3903.5|3891.5|0
1625468090000|2021-07-05 06:54:50|3903.8|3891.8|3904.1|3892.1|3904.1|3892.1|3903.8|3891.8|1
1625468100000|2021-07-05 06:55:00|3903.3|3891.3|3903.8|3891.8|3903.8|3891.8|3903.1|3891.1|1
1625468110000|2021-07-05 06:55:10|3903.3|3891.3|3902.8|3890.8|3903.3|3891.3|3902.8|3890.8|0
1625468120000|2021-07-05 06:55:20|3902.7|3890.7|3902.6|3890.6|3903|3891|3902.5|3890.5|0
1625468130000|2021-07-05 06:55:30|3901.8|3889.8|3900.1|3888.1|3903.2|3891.2|3900.1|3888.1|0
1625468140000|2021-07-05 06:55:40|3897.6|3885.6|3897.9|3885.9|3897.9|3885.9|3897.4|3885.4|1
1625468150000|2021-07-05 06:55:50|3898.1|3886.1|3902.5|3890.5|3902.5|3890.5|3898.1|3886.1|0
1625468160000|2021-07-05 06:56:00|3903|3891|3901.3|3889.3|3903|3891|3901|3886.9|0
1625468170000|2021-07-05 06:56:10|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|0
1625468180000|2021-07-05 06:56:20|3901.6|3889.6|3900.8|3888.8|3901.8|3889.8|3900.8|3888.8|0
1625468190000|2021-07-05 06:56:30|3901|3889|3901.9|3889.9|3901.9|3889.9|3901|3889|0
1625468200000|2021-07-05 06:56:40|3902.2|3890.2|3897.1|3885.1|3902.2|3890.2|3897.1|3885.1|0
1625468220000|2021-07-05 06:57:00|3898.1|3886.1|3898.5|3886.5|3899.5|3886.8|3898.1|3883.5|1
1625468240000|2021-07-05 06:57:20|3898.3|3886.3|3897.5|3885.5|3899|3887|3896.2|3884.2|0
1625468250000|2021-07-05 06:57:30|3898.1|3886.1|3899|3887|3899.5|3887.5|3898.1|3886.1|0
1625468260000|2021-07-05 06:57:40|3898.7|3886.7|3899.2|3887.2|3899.2|3887.2|3897.5|3885.5|0
1625468270000|2021-07-05 06:57:50|3899.7|3887.7|3901|3889|3901|3889|3899.7|3887.7|0
1625468280000|2021-07-05 06:58:00|3900.7|3888.7|3901.5|3889.5|3901.5|3889.5|3900.7|3888.7|0
1625468290000|2021-07-05 06:58:10|3901.2|3889.2|3900.5|3888.5|3901.2|3889.2|3900|3888|0
1625468300000|2021-07-05 06:58:20|3899.9|3887.9|3899.2|3887.2|3899.9|3887.9|3899.2|3887.2|0
1625468330000|2021-07-05 06:58:50|3899.5|3887.5|3898.2|3886.2|3899.5|3887.5|3898.2|3886.2|0
1625468340000|2021-07-05 06:59:00|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1625468360000|2021-07-05 06:59:20|3898.8|3886.8|3899.5|3887.5|3899.5|3887.5|3898.8|3886.8|0
1625468370000|2021-07-05 06:59:30|3899.8|3887.8|3900.5|3888.5|3900.5|3888.5|3899.8|3887.8|0
1625468380000|2021-07-05 06:59:40|3900.8|3888.8|3901.9|3885.9|3901.9|3889|3899.5|3885.9|0
1625468390000|2021-07-05 06:59:50|3899.2|3887.2|3898.8|3886.8|3899.2|3887.2|3898.8|3886.8|0
1625468400000|2021-07-05 07:00:00|3898.2|3886.2|3901.5|3889.5|3901.5|3889.5|3897|3885|0
1625468410000|2021-07-05 07:00:10|3901.2|3889.2|3900.7|3888.7|3901.5|3889.5|3900.7|3888.7|0
1625468420000|2021-07-05 07:00:20|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1625468470000|2021-07-05 07:01:10|3902|3890|3902|3890|3902|3890|3902|3890|0
1625468480000|2021-07-05 07:01:20|3902.9|3890.9|3906.6|3894.6|3906.6|3894.6|3902.9|3890.9|0
1625468500000|2021-07-05 07:01:40|3906.5|3894.5|3906.5|3894.5|3907|3895|3906.5|3894.5|2
1625468510000|2021-07-05 07:01:50|3907|3895|3907|3895|3907|3895|3907|3895|2
1625468520000|2021-07-05 07:02:00|3907.2|3895.2|3909.2|3897.2|3909.2|3897.2|3907.2|3895.2|1
1625468530000|2021-07-05 07:02:10|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|0
1625468540000|2021-07-05 07:02:20|3909.2|3897.2|3908.7|3896.7|3909.2|3897.2|3908.7|3896.7|0
1625468550000|2021-07-05 07:02:30|3907.7|3895.7|3907.7|3895.7|3909.1|3896|3907.7|3892.7|0
1625468560000|2021-07-05 07:02:40|3907.4|3895.4|3903.2|3891.2|3907.4|3895.4|3903.2|3890.8|0
1625468570000|2021-07-05 07:02:50|3903.8|3891.8|3904.7|3892.7|3905.2|3893.2|3903.8|3891.8|0
1625468580000|2021-07-05 07:03:00|3905.2|3893.2|3904|3892|3905.7|3893.2|3904|3889.7|0
1625468590000|2021-07-05 07:03:10|3903.9|3891.9|3903.2|3891.2|3903.9|3891.9|3903.2|3891.2|0
1625468600000|2021-07-05 07:03:20|3902.9|3890.9|3902.7|3890.7|3902.9|3890.9|3902.7|3890.7|0
1625468630000|2021-07-05 07:03:50|3902.2|3890.2|3901.2|3889.2|3902.2|3890.2|3901.2|3889.2|0
1625468640000|2021-07-05 07:04:00|3901.7|3889.7|3901.2|3889.2|3901.7|3889.7|3900.7|3888.7|0
1625468650000|2021-07-05 07:04:10|3901.8|3889.8|3902.7|3890.7|3902.7|3890.7|3901.8|3889.8|0
1625468660000|2021-07-05 07:04:20|3902.4|3890.4|3902.7|3890.7|3902.7|3890.7|3902.2|3890.2|0
1625468670000|2021-07-05 07:04:30|3903|3891|3904.2|3892.2|3904.2|3892.2|3903|3891|0
1625468690000|2021-07-05 07:04:50|3904.5|3892.5|3905.2|3893.2|3905.2|3893.2|3904.2|3892.2|0
1625468720000|2021-07-05 07:05:20|3904.9|3892.9|3904.7|3892.7|3904.9|3892.9|3904.4|3892.4|0
1625468730000|2021-07-05 07:05:30|3904.4|3892.4|3904.8|3892.8|3905|3893|3904.4|3892.4|0
1625468740000|2021-07-05 07:05:40|3907.2|3895.2|3907.2|3895.2|3907.5|3895.5|3907.2|3895.2|0
1625468750000|2021-07-05 07:05:50|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1625468810000|2021-07-05 07:06:50|3907.2|3895.2|3907.5|3895.5|3907.5|3895.5|3907.2|3895.2|0
1625468820000|2021-07-05 07:07:00|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1625468830000|2021-07-05 07:07:10|3907.5|3895.5|3907.2|3895.2|3907.5|3895.5|3907.2|3895.2|0
1625468840000|2021-07-05 07:07:20|3907.5|3895.5|3906|3894|3907.5|3895.5|3906|3894|0
1625468850000|2021-07-05 07:07:30|3906.3|3894.3|3906|3894|3906.5|3894.5|3906|3894|0
1625468860000|2021-07-05 07:07:40|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1625468870000|2021-07-05 07:07:50|3905.2|3893.2|3904.7|3892.7|3906.9|3893.2|3904.6|3890.9|0
1625468880000|2021-07-05 07:08:00|3904.4|3892.4|3904.7|3892.7|3904.7|3892.7|3903.7|3891.7|0
1625468890000|2021-07-05 07:08:10|3905|3893|3905|3893|3905.7|3893.7|3904.9|3892.9|0
1625468900000|2021-07-05 07:08:20|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.2|3892.2|0
1625468910000|2021-07-05 07:08:30|3905|3893|3905.2|3893.2|3905.2|3893.2|3904.7|3892.7|0
1625468930000|2021-07-05 07:08:50|3906.2|3894.2|3907.2|3895.2|3907.2|3895.2|3906.2|3894.2|0
1625468940000|2021-07-05 07:09:00|3907.5|3895.5|3907.7|3895.7|3907.7|3895.7|3907.5|3895.5|0
1625468950000|2021-07-05 07:09:10|3908|3896|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|0
1625468960000|2021-07-05 07:09:20|3907.4|3895.4|3907.7|3895.7|3907.7|3895.7|3907.2|3895.2|0
1625468970000|2021-07-05 07:09:30|3908|3896|3908.2|3896.2|3908.2|3896.2|3907.7|3895.7|0
1625468980000|2021-07-05 07:09:40|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1625468990000|2021-07-05 07:09:50|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1625469000000|2021-07-05 07:10:00|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1625469010000|2021-07-05 07:10:10|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1625469020000|2021-07-05 07:10:20|3906.7|3894.7|3906.2|3894.2|3906.7|3894.7|3906.2|3894.2|0
1625469030000|2021-07-05 07:10:30|3905.6|3893.6|3904.9|3892.9|3905.6|3893.6|3904.9|3892.9|0
1625469040000|2021-07-05 07:10:40|3905.2|3893.2|3905.7|3893.7|3905.7|3893.7|3905.2|3893.2|0
1625469050000|2021-07-05 07:10:50|3905.4|3893.4|3905.2|3893.2|3905.4|3893.4|3904.9|3892.9|0
1625469060000|2021-07-05 07:11:00|3903.9|3891.9|3900.9|3888.9|3903.9|3891.9|3900.9|3888.9|0
1625469070000|2021-07-05 07:11:10|3900.6|3888.6|3901.1|3889.1|3901.9|3889.9|3900.6|3888.6|0
1625469080000|2021-07-05 07:11:20|3900.9|3888.9|3900.4|3888.4|3901.1|3889.1|3900.4|3888.4|0
1625469090000|2021-07-05 07:11:30|3900.1|3888.1|3899.9|3887.9|3900.9|3888.9|3899.9|3887.9|0
1625469100000|2021-07-05 07:11:40|3900.5|3888.5|3900.1|3888.1|3900.9|3888.9|3900.1|3888.1|0
1625469110000|2021-07-05 07:11:50|3900.4|3888.4|3897.6|3885.6|3900.4|3888.4|3897.6|3885.6|0
1625469120000|2021-07-05 07:12:00|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1625469130000|2021-07-05 07:12:10|3897.6|3885.6|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|0
1625469140000|2021-07-05 07:12:20|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|0
1625469150000|2021-07-05 07:12:30|3897.7|3885.7|3897.9|3885.9|3897.9|3885.9|3897.7|3885.7|0
1625469160000|2021-07-05 07:12:40|3897.6|3885.6|3897.4|3885.4|3897.6|3885.6|3897.4|3885.4|0
1625469170000|2021-07-05 07:12:50|3897.1|3885.1|3896.6|3884.6|3897.1|3885.1|3896.3|3884.3|0
1625469180000|2021-07-05 07:13:00|3896.9|3884.9|3898.9|3886.9|3898.9|3886.9|3896.9|3884.9|0
1625469190000|2021-07-05 07:13:10|3899.2|3887.2|3899.9|3887.9|3899.9|3887.9|3899.2|3887.2|0
1625469200000|2021-07-05 07:13:20|3900.4|3888.4|3900.9|3888.9|3901.3|3889.3|3900.4|3888.4|0
1625469210000|2021-07-05 07:13:30|3901.4|3889.4|3900.9|3888.9|3901.4|3889.4|3900.4|3888.4|0
1625469220000|2021-07-05 07:13:40|3899.9|3887.9|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|0
1625469230000|2021-07-05 07:13:50|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|0
1625469270000|2021-07-05 07:14:30|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1625469280000|2021-07-05 07:14:40|3900.7|3888.7|3899.7|3887.7|3900.7|3888.7|3899.7|3887.7|0
1625469290000|2021-07-05 07:14:50|3899.4|3887.4|3899.2|3887.2|3899.4|3887.4|3899.2|3887.2|0
1625469310000|2021-07-05 07:15:10|3900|3888|3900.2|3888.2|3900.2|3888.2|3900|3888|0
1625469320000|2021-07-05 07:15:20|3899.4|3887.4|3898.7|3886.7|3899.4|3887.4|3898.7|3886.7|0
1625469350000|2021-07-05 07:15:50|3899.2|3887.2|3898.2|3886.2|3899.2|3887.2|3897.9|3885.9|0
1625469360000|2021-07-05 07:16:00|3898.5|3886.5|3898.7|3886.7|3898.7|3886.7|3898.5|3886.5|0
1625469370000|2021-07-05 07:16:10|3898.5|3886.5|3898.2|3886.2|3898.5|3886.5|3898.2|3886.2|0
1625469380000|2021-07-05 07:16:20|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1625469400000|2021-07-05 07:16:40|3900.2|3888.2|3901.2|3889.2|3901.2|3889.2|3900.2|3888.2|0
1625469430000|2021-07-05 07:17:10|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1625469440000|2021-07-05 07:17:20|3901.2|3889.2|3900.2|3888.2|3901.2|3889.2|3900.2|3888.2|0
1625469450000|2021-07-05 07:17:30|3900.5|3888.5|3900.7|3888.7|3900.7|3888.7|3900.5|3888.5|0
1625469460000|2021-07-05 07:17:40|3900.2|3888.2|3900.7|3888.7|3900.7|3888.7|3900.2|3888.2|0
1625469480000|2021-07-05 07:18:00|3901|3889|3901.4|3889.4|3901.4|3889.4|3901|3889|0
1625469490000|2021-07-05 07:18:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1625469510000|2021-07-05 07:18:30|3901.4|3889.4|3901.2|3889.2|3901.4|3889.4|3901.2|3889.2|0
1625469520000|2021-07-05 07:18:40|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1625469530000|2021-07-05 07:18:50|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1625469540000|2021-07-05 07:19:00|3901.9|3889.9|3901.2|3889.2|3901.9|3889.9|3901.2|3889.2|0
1625469550000|2021-07-05 07:19:10|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1625469560000|2021-07-05 07:19:20|3901.2|3889.2|3900.2|3888.2|3901.2|3889.2|3900.2|3888.2|0
1625469570000|2021-07-05 07:19:30|3900.7|3888.7|3900.2|3888.2|3900.7|3888.7|3900.2|3888.2|0
1625469580000|2021-07-05 07:19:40|3900.5|3888.5|3900.2|3888.2|3900.7|3888.7|3900.2|3888.2|0
1625469590000|2021-07-05 07:19:50|3900.5|3888.5|3900.4|3888.4|3900.7|3888.7|3900.4|3888.4|0
1625469600000|2021-07-05 07:20:00|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|0
1625469610000|2021-07-05 07:20:10|3899.7|3887.7|3900.7|3888.7|3900.7|3888.7|3899.7|3887.7|0
1625469620000|2021-07-05 07:20:20|3901|3889|3900.2|3888.2|3901|3889|3900.2|3888.2|0
1625469630000|2021-07-05 07:20:30|3899.7|3887.7|3899.7|3887.7|3900.2|3888.2|3899.7|3887.7|0
1625469650000|2021-07-05 07:20:50|3899.4|3887.4|3899.7|3887.7|3899.7|3887.7|3899.2|3887.2|0
1625469660000|2021-07-05 07:21:00|3900|3888|3899.7|3887.7|3900|3888|3899.7|3887.7|0
1625469670000|2021-07-05 07:21:10|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1625469680000|2021-07-05 07:21:20|3899.5|3887.5|3899.7|3887.7|3900|3888|3899.5|3887.5|0
1625469690000|2021-07-05 07:21:30|3900|3888|3899.7|3887.7|3900|3888|3899.7|3887.7|0
1625469710000|2021-07-05 07:21:50|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1625469720000|2021-07-05 07:22:00|3897.9|3885.9|3896.2|3884.2|3897.9|3885.9|3896.2|3884.2|0
1625469730000|2021-07-05 07:22:10|3896.5|3884.5|3895.5|3883.5|3896.5|3884.5|3895.5|3883.5|0
1625469740000|2021-07-05 07:22:20|3895|3883|3893|3881|3895|3883|3891.9|3879.9|0
1625469750000|2021-07-05 07:22:30|3893.3|3881.3|3891.7|3879.7|3893.5|3881.5|3891|3879|0
1625469760000|2021-07-05 07:22:40|3892|3880|3892.5|3880.5|3892.5|3880.5|3891.2|3879.2|0
1625469770000|2021-07-05 07:22:50|3892.8|3880.8|3893|3881|3893.5|3881.5|3892.7|3880.7|0
1625469780000|2021-07-05 07:23:00|3893.3|3881.3|3892.5|3880.5|3893.5|3881.5|3892.5|3880.5|0
1625469790000|2021-07-05 07:23:10|3892.8|3880.8|3894.1|3882.1|3894.1|3882.1|3892.8|3880.8|0
1625469800000|2021-07-05 07:23:20|3894.5|3882.5|3896|3884|3896.5|3884.5|3894.5|3882.5|0
1625469810000|2021-07-05 07:23:30|3895.7|3883.7|3895.2|3883.2|3896|3884|3895.2|3883.2|0
1625469820000|2021-07-05 07:23:40|3894.8|3882.8|3895.2|3883.2|3895.2|3883.2|3894.8|3882.8|0
1625469860000|2021-07-05 07:24:20|3895.5|3883.5|3896.2|3884.2|3896.2|3884.2|3895.5|3883.5|0
1625469880000|2021-07-05 07:24:40|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1625469900000|2021-07-05 07:25:00|3896|3884|3895.5|3883.5|3896|3884|3895.5|3883.5|0
1625469920000|2021-07-05 07:25:20|3896|3884|3896.5|3884.5|3896.5|3884.5|3896|3884|0
1625469940000|2021-07-05 07:25:40|3896|3884|3895.5|3883.5|3896.1|3884.1|3895.5|3883.5|0
1625469950000|2021-07-05 07:25:50|3894|3882|3894.5|3882.5|3894.5|3882.5|3893.5|3881.5|0
1625469960000|2021-07-05 07:26:00|3893.5|3881.5|3893|3881|3893.5|3881.5|3893|3881|0
1625469970000|2021-07-05 07:26:10|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|0
1625469980000|2021-07-05 07:26:20|3893.8|3881.8|3894.5|3882.5|3894.5|3882.5|3893.8|3881.8|0
1625469990000|2021-07-05 07:26:30|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1625470000000|2021-07-05 07:26:40|3893.6|3881.6|3893.5|3881.5|3893.6|3881.6|3893|3881|0
1625470020000|2021-07-05 07:27:00|3894.1|3882.1|3894.5|3882.5|3894.5|3882.5|3894.1|3882.1|0
1625470030000|2021-07-05 07:27:10|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|0
1625470040000|2021-07-05 07:27:20|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1625470060000|2021-07-05 07:27:40|3895.8|3883.8|3895.9|3883.9|3895.9|3883.9|3895.8|3883.8|0
1625470070000|2021-07-05 07:27:50|3895.6|3883.6|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|0
1625470080000|2021-07-05 07:28:00|3895.8|3883.8|3896.4|3884.4|3896.4|3884.4|3895.8|3883.8|0
1625470130000|2021-07-05 07:28:50|3897.4|3885.4|3899.4|3887.4|3899.4|3887.4|3897.4|3885.4|0
1625470140000|2021-07-05 07:29:00|3899.9|3887.9|3900.9|3888.9|3901.3|3889.3|3899.9|3887.9|0
1625470150000|2021-07-05 07:29:10|3900.6|3888.6|3898.9|3886.9|3900.6|3888.6|3898.4|3886.4|0
1625470170000|2021-07-05 07:29:30|3898.4|3886.4|3899.4|3887.4|3899.4|3887.4|3898.4|3886.4|0
1625470180000|2021-07-05 07:29:40|3899.1|3887.1|3898.9|3886.9|3899.1|3887.1|3898.4|3886.4|0
1625470190000|2021-07-05 07:29:50|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1625470210000|2021-07-05 07:30:10|3899.9|3887.9|3900.4|3888.4|3900.4|3888.4|3899.9|3887.9|0
1625470220000|2021-07-05 07:30:20|3900.9|3888.9|3901.4|3889.4|3901.4|3889.4|3900.9|3888.9|0
1625470230000|2021-07-05 07:30:30|3900.9|3888.9|3901.4|3889.4|3901.4|3889.4|3900.9|3888.9|0
1625470250000|2021-07-05 07:30:50|3900.7|3888.7|3898.7|3886.7|3900.7|3888.7|3898.7|3886.7|0
1625470260000|2021-07-05 07:31:00|3899.9|3887.9|3900.9|3888.9|3900.9|3888.9|3899.4|3887.4|0
1625470270000|2021-07-05 07:31:10|3901.6|3889.6|3902.1|3890.1|3902.1|3890.1|3900.9|3888.9|0
1625470280000|2021-07-05 07:31:20|3901.8|3889.8|3902.8|3890.8|3902.8|3890.8|3901.6|3889.6|0
1625470290000|2021-07-05 07:31:30|3903|3891|3903|3891|3903.3|3891.3|3903|3891|0
1625470300000|2021-07-05 07:31:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1625470310000|2021-07-05 07:31:50|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1625470320000|2021-07-05 07:32:00|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|0
1625470340000|2021-07-05 07:32:20|3903.3|3891.3|3903|3891|3903.5|3891.5|3903|3891|0
1625470350000|2021-07-05 07:32:30|3903.3|3891.3|3903.5|3891.5|3903.5|3891.5|3903.3|3891.3|0
1625470380000|2021-07-05 07:33:00|3904.1|3892.1|3905.1|3893.1|3905.1|3893.1|3904.1|3892.1|1
1625470390000|2021-07-05 07:33:10|3905.6|3893.6|3907.4|3895.4|3907.4|3895.4|3905.6|3893.6|0
1625470420000|2021-07-05 07:33:40|3907.9|3895.9|3908.4|3896.4|3908.4|3896.4|3907.9|3895.9|0
1625470430000|2021-07-05 07:33:50|3908.1|3896.1|3907.9|3895.9|3908.1|3896.1|3907.4|3895.4|0
1625470440000|2021-07-05 07:34:00|3908.2|3896.2|3907.9|3895.9|3908.2|3896.2|3907.4|3895.4|0
1625470450000|2021-07-05 07:34:10|3907.6|3895.6|3907.7|3895.7|3907.7|3895.7|3907.4|3895.4|0
1625470460000|2021-07-05 07:34:20|3907.9|3895.9|3907.7|3895.7|3907.9|3895.9|3907.6|3895.6|0
1625470470000|2021-07-05 07:34:30|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1625470480000|2021-07-05 07:34:40|3908.8|3896.8|3907.9|3895.9|3909.3|3897.3|3907.9|3895.9|1
1625470500000|2021-07-05 07:35:00|3908.2|3896.2|3907.4|3895.4|3908.4|3896.4|3907.4|3895.4|0
1625470510000|2021-07-05 07:35:10|3907.7|3895.7|3905.4|3893.4|3907.9|3895.9|3905.4|3893.4|0
1625470520000|2021-07-05 07:35:20|3905.1|3893.1|3902.9|3890.9|3905.2|3893.2|3902.9|3890.9|0
1625470530000|2021-07-05 07:35:30|3903.2|3891.2|3903.9|3891.9|3904.4|3892.4|3903.2|3891.2|0
1625470540000|2021-07-05 07:35:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1625470550000|2021-07-05 07:35:50|3903.7|3891.7|3904.4|3892.4|3904.4|3892.4|3903.7|3891.7|0
1625470580000|2021-07-05 07:36:20|3903.9|3891.9|3904.4|3892.4|3904.4|3892.4|3903.4|3891.4|0
1625470600000|2021-07-05 07:36:40|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1625470620000|2021-07-05 07:37:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1625470690000|2021-07-05 07:38:10|3903|3891|3903.4|3891.4|3903.4|3891.4|3903|3891|0
1625470700000|2021-07-05 07:38:20|3903.1|3891.1|3903.2|3891.2|3903.2|3891.2|3902.9|3890.9|0
1625470710000|2021-07-05 07:38:30|3903.4|3891.4|3902.4|3890.4|3903.4|3891.4|3902.4|3890.4|0
1625470720000|2021-07-05 07:38:40|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|0
1625470730000|2021-07-05 07:38:50|3902.2|3890.2|3902.4|3890.4|3902.4|3890.4|3902.2|3890.2|0
1625470740000|2021-07-05 07:39:00|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1625470750000|2021-07-05 07:39:10|3903.2|3891.2|3903.4|3891.4|3903.4|3891.4|3903.2|3891.2|0
1625470770000|2021-07-05 07:39:30|3902.9|3890.9|3901.9|3889.9|3902.9|3890.9|3901.9|3889.9|0
1625470780000|2021-07-05 07:39:40|3901.6|3889.6|3901.4|3889.4|3901.6|3889.6|3901.4|3889.4|0
1625470790000|2021-07-05 07:39:50|3901.7|3889.7|3901.9|3889.9|3901.9|3889.9|3901.7|3889.7|0
1625470800000|2021-07-05 07:40:00|3902.2|3890.2|3901.9|3889.9|3902.2|3890.2|3901.9|3889.9|0
1625470810000|2021-07-05 07:40:10|3902.2|3890.2|3902.4|3890.4|3902.4|3890.4|3902.2|3890.2|0
1625470840000|2021-07-05 07:40:40|3902.7|3890.7|3902.9|3890.9|3902.9|3890.9|3902.7|3890.7|0
1625470850000|2021-07-05 07:40:50|3903.2|3891.2|3903.4|3891.4|3903.4|3891.4|3903.2|3891.2|0
1625470860000|2021-07-05 07:41:00|3903.1|3891.1|3902.9|3890.9|3903.1|3891.1|3902.8|3890.8|0
1625470880000|2021-07-05 07:41:20|3902.4|3890.4|3899.1|3887.1|3902.4|3890.4|3899.1|3887.1|0
1625470890000|2021-07-05 07:41:30|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1625470900000|2021-07-05 07:41:40|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|0
1625470910000|2021-07-05 07:41:50|3899.4|3887.4|3898.9|3886.9|3899.4|3887.4|3898.9|3886.9|0
1625470920000|2021-07-05 07:42:00|3899.4|3887.4|3898.9|3886.9|3899.4|3887.4|3898.4|3886.4|0
1625470930000|2021-07-05 07:42:10|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1625470960000|2021-07-05 07:42:40|3900|3888|3901.4|3889.4|3901.4|3889.4|3900|3888|0
1625471050000|2021-07-05 07:44:10|3901.1|3889.1|3899.9|3887.9|3901.1|3889.1|3899.9|3887.9|0
1625471060000|2021-07-05 07:44:20|3900.2|3888.2|3900.4|3888.4|3900.4|3888.4|3900.2|3888.2|0
1625471070000|2021-07-05 07:44:30|3901|3889|3899.9|3887.9|3901|3889|3899.6|3887.6|0
1625471080000|2021-07-05 07:44:40|3899.4|3887.4|3899.4|3887.4|3900.4|3888.4|3898.9|3886.9|0
1625471090000|2021-07-05 07:44:50|3899.7|3887.7|3899.9|3887.9|3899.9|3887.9|3899.7|3887.7|0
1625471140000|2021-07-05 07:45:40|3900.4|3888.4|3900.9|3888.9|3901.4|3889.4|3900.4|3888.4|0
1625471150000|2021-07-05 07:45:50|3900.6|3888.6|3900.4|3888.4|3900.6|3888.6|3900.4|3888.4|0
1625471160000|2021-07-05 07:46:00|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1625471170000|2021-07-05 07:46:10|3900.6|3888.6|3899.4|3887.4|3900.6|3888.6|3899.4|3887.4|0
1625471180000|2021-07-05 07:46:20|3898.8|3886.8|3897.4|3885.4|3898.8|3886.8|3897.4|3885.4|0
1625471190000|2021-07-05 07:46:30|3898.4|3886.4|3898.9|3886.9|3899|3887|3898.4|3886.4|0
1625471200000|2021-07-05 07:46:40|3898.6|3886.6|3898.4|3886.4|3898.6|3886.6|3898.4|3886.4|0
1625471220000|2021-07-05 07:47:00|3898.7|3886.7|3898.9|3886.9|3898.9|3886.9|3898.7|3886.7|0
1625471240000|2021-07-05 07:47:20|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1625471250000|2021-07-05 07:47:30|3898.7|3886.7|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|0
1625471270000|2021-07-05 07:47:50|3898.7|3886.7|3898.9|3886.9|3898.9|3886.9|3898.7|3886.7|0
1625471280000|2021-07-05 07:48:00|3899.2|3887.2|3899.4|3887.4|3899.4|3887.4|3899.2|3887.2|0
1625471310000|2021-07-05 07:48:30|3899.1|3887.1|3898.9|3886.9|3899.1|3887.1|3898.9|3886.9|0
1625471330000|2021-07-05 07:48:50|3898.6|3886.6|3898.9|3886.9|3898.9|3886.9|3898.6|3886.6|0
1625471340000|2021-07-05 07:49:00|3899.2|3887.2|3899.4|3887.4|3899.4|3887.4|3899.2|3887.2|0
1625471360000|2021-07-05 07:49:20|3898.4|3886.4|3895.4|3883.4|3898.4|3886.4|3895.4|3883.4|0
1625471370000|2021-07-05 07:49:30|3895.7|3883.7|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|0
1625471380000|2021-07-05 07:49:40|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|0
1625471400000|2021-07-05 07:50:00|3895.4|3883.4|3895.9|3883.9|3896.4|3884.4|3895.4|3883.4|0
1625471410000|2021-07-05 07:50:10|3896.2|3884.2|3897.9|3885.9|3897.9|3885.9|3896.2|3884.2|0
1625471430000|2021-07-05 07:50:30|3898.2|3886.2|3898.4|3886.4|3898.4|3886.4|3898.2|3886.2|0
1625471440000|2021-07-05 07:50:40|3897.8|3885.8|3898.4|3886.4|3898.4|3886.4|3897.4|3885.4|0
1625471450000|2021-07-05 07:50:50|3898.7|3886.7|3899.4|3887.4|3899.4|3887.4|3898.7|3886.7|0
1625471460000|2021-07-05 07:51:00|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1625471470000|2021-07-05 07:51:10|3899.4|3887.4|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1625471480000|2021-07-05 07:51:20|3899.4|3887.4|3899.4|3887.4|3900.4|3888.4|3899.4|3887.4|0
1625471490000|2021-07-05 07:51:30|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1625471520000|2021-07-05 07:52:00|3899.4|3887.4|3901.3|3889.3|3901.3|3889.3|3899.4|3887.4|1
1625471550000|2021-07-05 07:52:30|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1625471560000|2021-07-05 07:52:40|3902|3890|3902|3890|3902|3890|3902|3890|0
1625471570000|2021-07-05 07:52:50|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1625471580000|2021-07-05 07:53:00|3902|3890|3902|3890|3902|3890|3902|3890|0
1625471730000|2021-07-05 07:55:30|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|0
1625471740000|2021-07-05 07:55:40|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1625471760000|2021-07-05 07:56:00|3902|3890|3902|3890|3902|3890|3902|3890|0
1625471780000|2021-07-05 07:56:20|3902.3|3890.3|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|0
1625471790000|2021-07-05 07:56:30|3902.9|3890.9|3903.9|3891.9|3903.9|3891.9|3902.9|3890.9|0
1625471800000|2021-07-05 07:56:40|3904.2|3892.2|3904.4|3892.4|3904.4|3892.4|3904.2|3892.2|0
1625471820000|2021-07-05 07:57:00|3905.4|3893.4|3906.4|3894.4|3906.4|3894.4|3905.4|3893.4|0
1625471830000|2021-07-05 07:57:10|3906.1|3894.1|3905.4|3893.4|3906.1|3894.1|3905.4|3893.4|0
1625471850000|2021-07-05 07:57:30|3905.1|3893.1|3903.9|3891.9|3905.1|3893.1|3903.4|3891.4|0
1625471860000|2021-07-05 07:57:40|3904.2|3892.2|3903.9|3891.9|3904.4|3892.4|3903.9|3891.9|0
1625471880000|2021-07-05 07:58:00|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1625471890000|2021-07-05 07:58:10|3903.7|3891.7|3903.9|3891.9|3903.9|3891.9|3903.7|3891.7|0
1625471910000|2021-07-05 07:58:30|3903.6|3891.6|3903.4|3891.4|3903.6|3891.6|3903.4|3891.4|0
1625471920000|2021-07-05 07:58:40|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1625471930000|2021-07-05 07:58:50|3903.7|3891.7|3904.4|3892.4|3904.4|3892.4|3903.7|3891.7|0
1625471940000|2021-07-05 07:59:00|3905.8|3893.8|3906.1|3894.1|3906.1|3894.1|3905.8|3893.8|0
1625471960000|2021-07-05 07:59:20|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1625471970000|2021-07-05 07:59:30|3905.7|3893.7|3905.4|3893.4|3905.7|3893.7|3905.4|3893.4|0
1625471980000|2021-07-05 07:59:40|3905.1|3893.1|3904.9|3892.9|3905.1|3893.1|3904.9|3892.9|0
1625472000000|2021-07-05 08:00:00|3905.2|3893.2|3906.4|3894.4|3906.4|3894.4|3905.2|3893.2|0
1625472030000|2021-07-05 08:00:30|3906.1|3894.1|3905.7|3893.7|3906.4|3894.4|3905.4|3893.4|0
1625472040000|2021-07-05 08:00:40|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1625472050000|2021-07-05 08:00:50|3905.7|3893.7|3906.4|3894.4|3906.4|3894.4|3905.7|3893.7|0
1625472080000|2021-07-05 08:01:20|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1625472090000|2021-07-05 08:01:30|3905.9|3893.9|3907.4|3895.4|3907.4|3895.4|3905.6|3893.6|0
1625472120000|2021-07-05 08:02:00|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1625472130000|2021-07-05 08:02:10|3908.4|3896.4|3909.1|3897.1|3909.1|3897.1|3908.4|3896.4|0
1625472140000|2021-07-05 08:02:20|3908.8|3896.8|3909.1|3897.1|3909.1|3897.1|3908.6|3896.6|0
1625472150000|2021-07-05 08:02:30|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1625472160000|2021-07-05 08:02:40|3909.3|3897.3|3918.7|3906.7|3918.7|3906.7|3909.3|3897.3|6
1625472170000|2021-07-05 08:02:50|3918.2|3906.2|3918.2|3906.2|3918.4|3906.4|3918.2|3906.2|0
1625472180000|2021-07-05 08:03:00|3918.4|3906.4|3920.9|3908.9|3920.9|3908.9|3918.4|3906.4|1
1625472190000|2021-07-05 08:03:10|3920.6|3908.6|3921.7|3909.7|3921.7|3909.7|3919.7|3907.7|6
1625472200000|2021-07-05 08:03:20|3921.9|3909.9|3920.5|3908.5|3921.9|3909.9|3920|3908|1
1625472210000|2021-07-05 08:03:30|3920.7|3908.7|3922.9|3910.9|3922.9|3910.9|3920.7|3908.7|5
1625472220000|2021-07-05 08:03:40|3922.4|3910.4|3923.1|3911.1|3923.1|3911.1|3922.4|3910.4|4
1625472230000|2021-07-05 08:03:50|3923.3|3911.3|3922.4|3910.4|3923.3|3911.3|3922.4|3910.4|2
1625472240000|2021-07-05 08:04:00|3921.9|3909.9|3922.2|3910.2|3922.2|3910.2|3921.4|3909.4|0
1625472250000|2021-07-05 08:04:10|3921.7|3909.7|3921.2|3909.2|3921.7|3909.7|3921.2|3909.2|0
1625472260000|2021-07-05 08:04:20|3921.5|3909.5|3920.8|3908.8|3921.5|3909.5|3920.8|3908.8|0
1625472270000|2021-07-05 08:04:30|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1625472280000|2021-07-05 08:04:40|3920.8|3908.8|3920.5|3908.5|3920.8|3908.8|3920.5|3908.5|0
1625472300000|2021-07-05 08:05:00|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.5|3908.5|0
1625472310000|2021-07-05 08:05:10|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1625472320000|2021-07-05 08:05:20|3920.2|3908.2|3920|3908|3920.5|3908.5|3919.8|3907.8|0
1625472330000|2021-07-05 08:05:30|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1625472340000|2021-07-05 08:05:40|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1625472350000|2021-07-05 08:05:50|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3
1625472360000|2021-07-05 08:06:00|3920.7|3908.7|3920.4|3908.4|3920.7|3908.7|3920.4|3908.4|0
1625472370000|2021-07-05 08:06:10|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1625472380000|2021-07-05 08:06:20|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1625472390000|2021-07-05 08:06:30|||||||||2
1625472400000|2021-07-05 08:06:40|3920.6|3908.6|3920.4|3908.4|3920.6|3908.6|3920.4|3908.4|2
1625472430000|2021-07-05 08:07:10|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1625472440000|2021-07-05 08:07:20|3921|3909|3921.5|3909.5|3921.5|3909.5|3921|3909|0
1625472470000|2021-07-05 08:07:50|||||||||2
1625472480000|2021-07-05 08:08:00|3921.1|3909.1|3920.7|3908.7|3921.1|3909.1|3920.7|3908.7|0
1625472490000|2021-07-05 08:08:10|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1625472500000|2021-07-05 08:08:20|3920|3908|3920|3908|3920|3908|3920|3908|0
1625472510000|2021-07-05 08:08:30|||||||||2
1625472520000|2021-07-05 08:08:40|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1625472530000|2021-07-05 08:08:50|3920|3908|3920|3908|3920|3908|3920|3908|1
1625472540000|2021-07-05 08:09:00|3920.2|3908.2|3920|3908|3920.2|3908.2|3920|3908|0
1625472600000|2021-07-05 08:10:00|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920|3908|0
1625472610000|2021-07-05 08:10:10|3920|3908|3920.2|3908.2|3920.2|3908.2|3920|3908|0
1625472630000|2021-07-05 08:10:30|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|0
1625472660000|2021-07-05 08:11:00|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|0
1625472710000|2021-07-05 08:11:50|3921.5|3909.5|3922.9|3910.9|3922.9|3910.9|3921.5|3909.5|5
1625472720000|2021-07-05 08:12:00|3923|3911|3923.2|3911.2|3923.2|3911.2|3922.9|3910.9|1
1625472730000|2021-07-05 08:12:10|3923.9|3911.9|3925.4|3913.4|3925.4|3913.4|3923.9|3911.9|10
1625472740000|2021-07-05 08:12:20|3925.1|3913.1|3925.6|3913.6|3925.6|3913.6|3924.9|3912.9|12
1625472750000|2021-07-05 08:12:30|3925.3|3913.3|3924.9|3912.9|3925.3|3913.3|3924.9|3912.9|0
1625472770000|2021-07-05 08:12:50|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|0
1625472790000|2021-07-05 08:13:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1625472820000|2021-07-05 08:13:40|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|0
1625472830000|2021-07-05 08:13:50|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|1
1625472850000|2021-07-05 08:14:10|3925.3|3913.3|3926.2|3914.2|3926.2|3914.2|3925.3|3913.3|0
1625472930000|2021-07-05 08:15:30|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|4
1625472950000|2021-07-05 08:15:50|3927.9|3915.9|3928.2|3916.2|3928.2|3916.2|3927.9|3915.9|3
1625472960000|2021-07-05 08:16:00|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1625472980000|2021-07-05 08:16:20|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|0
1625472990000|2021-07-05 08:16:30|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1625473030000|2021-07-05 08:17:10|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|0
1625473040000|2021-07-05 08:17:20|3926.2|3914.2|3926.7|3914.7|3927.2|3915.2|3926.2|3914.2|0
1625473050000|2021-07-05 08:17:30|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|0
1625473060000|2021-07-05 08:17:40|3926.9|3914.9|3927.4|3915.4|3927.4|3915.4|3926.2|3914.2|1
1625473070000|2021-07-05 08:17:50|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|4
1625473080000|2021-07-05 08:18:00|3928.4|3916.4|3928.2|3916.2|3928.4|3916.4|3928.2|3916.2|5
1625473090000|2021-07-05 08:18:10|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|5
1625473100000|2021-07-05 08:18:20|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|1
1625473110000|2021-07-05 08:18:30|||||||||4
1625473120000|2021-07-05 08:18:40|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1625473160000|2021-07-05 08:19:20|||||||||1
1625473200000|2021-07-05 08:20:00|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|0
1625473210000|2021-07-05 08:20:10|3928.6|3916.6|3928.4|3916.4|3928.6|3916.6|3928.4|3916.4|0
1625473220000|2021-07-05 08:20:20|3928.7|3916.7|3928.6|3916.6|3928.7|3916.7|3928.6|3916.6|0
1625473240000|2021-07-05 08:20:40|3928.5|3916.5|3928.4|3916.4|3928.5|3916.5|3928.4|3916.4|0
1625473270000|2021-07-05 08:21:10|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|0
1625473280000|2021-07-05 08:21:20|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|0
1625473290000|2021-07-05 08:21:30|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|0
1625473300000|2021-07-05 08:21:40|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|0
1625473310000|2021-07-05 08:21:50|3928|3916|3927.7|3915.7|3928|3916|3927.7|3915.7|1
1625473330000|2021-07-05 08:22:10|3928|3916|3928|3916|3928|3916|3927.7|3915.7|1
1625473340000|2021-07-05 08:22:20|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1625473350000|2021-07-05 08:22:30|3927.8|3915.8|3927.3|3915.3|3927.8|3915.8|3927.3|3915.3|5
1625473360000|2021-07-05 08:22:40|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|1
1625473400000|2021-07-05 08:23:20|3928|3916|3928.2|3916.2|3928.2|3916.2|3928|3916|0
1625473410000|2021-07-05 08:23:30|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1625473420000|2021-07-05 08:23:40|||||||||2
1625473450000|2021-07-05 08:24:10|||||||||1
1625473480000|2021-07-05 08:24:40|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1625473500000|2021-07-05 08:25:00|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1625473510000|2021-07-05 08:25:10|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1625473520000|2021-07-05 08:25:20|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|0
1625473530000|2021-07-05 08:25:30|3928.3|3916.3|3929.8|3917.8|3929.8|3917.8|3928.3|3916.3|0
1625473540000|2021-07-05 08:25:40|3929.9|3917.9|3930|3918|3930.2|3918.2|3929.9|3917.9|0
1625473550000|2021-07-05 08:25:50|3929.7|3917.7|3930.2|3918.2|3930.2|3918.2|3929.7|3917.7|1
1625473560000|2021-07-05 08:26:00|3930.4|3918.4|3930.5|3918.5|3931.4|3919.4|3930.3|3918.3|5
1625473570000|2021-07-05 08:26:10|3930.2|3918.2|3929.6|3917.6|3930.2|3918.2|3929.6|3917.6|0
1625473590000|2021-07-05 08:26:30|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1625473610000|2021-07-05 08:26:50|3930.2|3918.2|3930|3918|3930.2|3918.2|3930|3918|0
1625473630000|2021-07-05 08:27:10|3929.8|3917.8|3929.6|3917.6|3929.8|3917.8|3929.6|3917.6|0
1625473640000|2021-07-05 08:27:20|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1625473650000|2021-07-05 08:27:30|3929.6|3917.6|3929.8|3917.8|3929.8|3917.8|3929.6|3917.6|0
1625473660000|2021-07-05 08:27:40|3929.6|3917.6|3929.4|3917.4|3929.6|3917.6|3929.4|3917.4|0
1625473680000|2021-07-05 08:28:00|3929.2|3917.2|3928.7|3916.7|3929.2|3917.2|3928.7|3916.7|0
1625473700000|2021-07-05 08:28:20|3929|3917|3928.7|3916.7|3929.2|3917.2|3928.7|3916.7|0
1625473720000|2021-07-05 08:28:40|3928|3916|3927.6|3915.6|3928|3916|3927.6|3915.6|4
1625473740000|2021-07-05 08:29:00|||||||||4
1625473750000|2021-07-05 08:29:10|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|15
1625473760000|2021-07-05 08:29:20|3927.1|3915.1|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|4
1625473780000|2021-07-05 08:29:40|3926.2|3914.2|3925.8|3913.8|3926.2|3914.2|3925.3|3913.3|1
1625473790000|2021-07-05 08:29:50|3926.1|3914.1|3925.6|3913.6|3926.6|3914.6|3925.6|3913.6|0
1625473800000|2021-07-05 08:30:00|3925.8|3913.8|3925.6|3913.6|3926.1|3914.1|3925.6|3913.6|0
1625473810000|2021-07-05 08:30:10|3925.9|3913.9|3925.3|3913.3|3926.6|3914.6|3925.3|3913.3|0
1625473830000|2021-07-05 08:30:30|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1625473840000|2021-07-05 08:30:40|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1625473850000|2021-07-05 08:30:50|3926.3|3914.3|3926|3914|3926.3|3914.3|3926|3914|0
1625473880000|2021-07-05 08:31:20|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1625473920000|2021-07-05 08:32:00|3925|3913|3924.5|3912.5|3925|3913|3924.4|3912.4|0
1625473930000|2021-07-05 08:32:10|3923.9|3911.9|3923.3|3911.3|3923.9|3911.9|3923.3|3911.3|0
1625473940000|2021-07-05 08:32:20|3922.6|3910.6|3922.6|3910.6|3923.1|3911.1|3922.6|3910.6|0
1625473950000|2021-07-05 08:32:30|3922.9|3910.9|3922.8|3910.8|3923.1|3911.1|3922.6|3910.6|0
1625473960000|2021-07-05 08:32:40|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|0
1625473980000|2021-07-05 08:33:00|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1625473990000|2021-07-05 08:33:10|3922.1|3910.1|3921.7|3909.7|3922.1|3910.1|3921.7|3909.7|0
1625474000000|2021-07-05 08:33:20|3921.9|3909.9|3922.6|3910.6|3922.6|3910.6|3921.6|3909.6|0
1625474010000|2021-07-05 08:33:30|3922.9|3910.9|3922.6|3910.6|3922.9|3910.9|3922.6|3910.6|0
1625474020000|2021-07-05 08:33:40|3922.4|3910.4|3922.6|3910.6|3922.6|3910.6|3922.4|3910.4|0
1625474040000|2021-07-05 08:34:00|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1625474050000|2021-07-05 08:34:10|3923.6|3911.6|3923.8|3911.8|3924.3|3912.3|3923.6|3911.6|0
1625474060000|2021-07-05 08:34:20|3924.1|3912.1|3924|3912|3924.1|3912.1|3924|3912|0
1625474180000|2021-07-05 08:36:20|3923.5|3911.5|3923.8|3911.8|3923.8|3911.8|3923.5|3911.5|0
1625474190000|2021-07-05 08:36:30|3924|3912|3923.5|3911.5|3924|3912|3923.5|3911.5|0
1625474200000|2021-07-05 08:36:40|3923|3911|3922.3|3910.3|3923|3911|3922.3|3910.3|0
1625474210000|2021-07-05 08:36:50|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1625474230000|2021-07-05 08:37:10|3921.4|3909.4|3920.2|3908.2|3921.4|3909.4|3920.2|3908.2|7
1625474240000|2021-07-05 08:37:20|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920|3908|0
1625474250000|2021-07-05 08:37:30|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1625474260000|2021-07-05 08:37:40|3921.4|3909.4|3922.4|3910.4|3922.4|3910.4|3921.4|3909.4|0
1625474270000|2021-07-05 08:37:50|3922.7|3910.7|3922.9|3910.9|3922.9|3910.9|3922.7|3910.7|0
1625474280000|2021-07-05 08:38:00|3922.6|3910.6|3922.2|3910.2|3922.6|3910.6|3922.2|3910.2|0
1625474290000|2021-07-05 08:38:10|3921.9|3909.9|3922.9|3910.9|3922.9|3910.9|3921.9|3909.9|0
1625474310000|2021-07-05 08:38:30|3922.6|3910.6|3921.9|3909.9|3922.6|3910.6|3921.9|3909.9|0
1625474320000|2021-07-05 08:38:40|3921.6|3909.6|3921.8|3909.8|3921.8|3909.8|3921.3|3909.3|1
1625474330000|2021-07-05 08:38:50|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3921.8|3909.8|0
1625474340000|2021-07-05 08:39:00|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1625474360000|2021-07-05 08:39:20|3922|3910|3922|3910|3922|3910|3922|3910|0
1625474380000|2021-07-05 08:39:40|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1625474390000|2021-07-05 08:39:50|3922|3910|3922|3910|3922|3910|3922|3910|0
1625474400000|2021-07-05 08:40:00|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1625474450000|2021-07-05 08:40:50|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1625474460000|2021-07-05 08:41:00|3921.8|3909.8|3921.3|3909.3|3921.8|3909.8|3921.3|3909.3|0
1625474470000|2021-07-05 08:41:10|3921.9|3909.9|3921.7|3909.7|3922.3|3910.3|3921.7|3909.7|0
1625474480000|2021-07-05 08:41:20|3921.8|3909.8|3922.1|3910.1|3922.1|3910.1|3921.8|3909.8|0
1625474490000|2021-07-05 08:41:30|3922.3|3910.3|3921.8|3909.8|3922.3|3910.3|3921.5|3909.5|0
1625474500000|2021-07-05 08:41:40|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1625474630000|2021-07-05 08:43:50|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1625474640000|2021-07-05 08:44:00|3924.4|3912.4|3927.6|3915.6|3927.6|3915.6|3910.9|3890.9|2
1625474650000|2021-07-05 08:44:10|3928.8|3916.8|3928.8|3916.8|3929.3|3917.3|3928.8|3916.8|8
1625474660000|2021-07-05 08:44:20|3929|3917|3929.7|3917.7|3929.7|3917.7|3929|3917|1
1625474670000|2021-07-05 08:44:30|3930|3918|3930|3918|3930|3918|3930|3918|0
1625474680000|2021-07-05 08:44:40|3929.5|3917.5|3929.1|3917.1|3929.5|3917.5|3929.1|3917.1|0
1625474690000|2021-07-05 08:44:50|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1625474700000|2021-07-05 08:45:00|3929.2|3917.2|3929|3917|3929.5|3917.5|3929|3917|0
1625474710000|2021-07-05 08:45:10|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3929.3|3917.3|0
1625474740000|2021-07-05 08:45:40|3911.1|3891.1|3926.8|3914.8|3926.8|3914.8|3911.1|3891.1|1
1625474750000|2021-07-05 08:45:50|3925.6|3913.6|3925|3913|3925.6|3913.6|3924.7|3912.7|1
1625474760000|2021-07-05 08:46:00|3924.7|3912.7|3924.7|3912.7|3925.2|3913.2|3924.7|3912.7|2
1625474770000|2021-07-05 08:46:10|3925.2|3913.2|3924.7|3912.7|3925.2|3913.2|3924.7|3912.7|0
1625474780000|2021-07-05 08:46:20|3924.5|3912.5|3924|3912|3925.4|3913.4|3924|3912|0
1625474790000|2021-07-05 08:46:30|3923.8|3911.8|3923.8|3911.8|3924|3912|3923.8|3911.8|0
1625474800000|2021-07-05 08:46:40|3924.4|3912.4|3923.8|3911.8|3924.8|3912.8|3923.8|3911.8|0
1625474810000|2021-07-05 08:46:50|3923.5|3911.5|3923.8|3911.8|3923.8|3911.8|3923.5|3911.5|0
1625474830000|2021-07-05 08:47:10|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1625474840000|2021-07-05 08:47:20|3922.6|3910.6|3923.8|3911.8|3923.8|3911.8|3921.8|3909.8|0
1625474860000|2021-07-05 08:47:40|3924|3912|3924.3|3912.3|3924.3|3912.3|3924|3912|0
1625474870000|2021-07-05 08:47:50|3924.6|3912.6|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1625474880000|2021-07-05 08:48:00|3923.6|3911.6|3922.6|3910.6|3923.6|3911.6|3922.6|3910.6|0
1625474890000|2021-07-05 08:48:10|3923.1|3911.1|3922.6|3910.6|3923.1|3911.1|3922.6|3910.6|0
1625474900000|2021-07-05 08:48:20|3923.1|3911.1|3922.6|3910.6|3923.1|3911.1|3922.6|3910.6|0
1625474910000|2021-07-05 08:48:30|3922.3|3910.3|3921.1|3909.1|3922.9|3910.9|3921.1|3909.1|0
1625474920000|2021-07-05 08:48:40|3921.7|3909.7|3920.1|3908.1|3922.1|3910.1|3919.8|3907.8|0
1625474930000|2021-07-05 08:48:50|3920.7|3908.7|3921.6|3909.6|3922.1|3910.1|3920.7|3908.7|0
1625474940000|2021-07-05 08:49:00|3921.9|3909.9|3921.6|3909.6|3922.1|3910.1|3921.6|3909.6|0
1625474950000|2021-07-05 08:49:10|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3
1625474970000|2021-07-05 08:49:30|3921|3909|3920.8|3908.8|3921|3909|3920.8|3908.8|0
1625474990000|2021-07-05 08:49:50|3921.4|3909.4|3921.8|3909.8|3921.8|3909.8|3921.4|3909.4|0
1625475020000|2021-07-05 08:50:20|3922.1|3910.1|3922.3|3910.3|3922.3|3910.3|3922|3910|0
1625475030000|2021-07-05 08:50:30|3922|3910|3921.8|3909.8|3922|3910|3921.8|3909.8|0
1625475040000|2021-07-05 08:50:40|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1625475050000|2021-07-05 08:50:50|3922.8|3910.8|3923.3|3911.3|3923.3|3911.3|3922.8|3910.8|0
1625475060000|2021-07-05 08:51:00|3923.6|3911.6|3924.8|3912.8|3924.8|3912.8|3923.6|3911.6|0
1625475070000|2021-07-05 08:51:10|3925.3|3913.3|3925.8|3913.8|3925.8|3913.8|3925.3|3913.3|0
1625475080000|2021-07-05 08:51:20|3926.1|3914.1|3926.3|3914.3|3926.3|3914.3|3926.1|3914.1|0
1625475090000|2021-07-05 08:51:30|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3926.6|3914.6|0
1625475110000|2021-07-05 08:51:50|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1625475120000|2021-07-05 08:52:00|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3926.6|3914.6|0
1625475160000|2021-07-05 08:52:40|3926.2|3914.2|3926|3914|3926.2|3914.2|3926|3914|0
1625475170000|2021-07-05 08:52:50|3925.7|3913.7|3925.3|3913.3|3925.7|3913.7|3925.3|3913.3|0
1625475180000|2021-07-05 08:53:00|3924.1|3912.1|3923.3|3911.3|3924.1|3912.1|3923.3|3911.3|0
1625475200000|2021-07-05 08:53:20|3923|3911|3922.8|3910.8|3923|3911|3922.8|3910.8|0
1625475220000|2021-07-05 08:53:40|3923.1|3911.1|3923.3|3911.3|3923.3|3911.3|3923.1|3911.1|0
1625475230000|2021-07-05 08:53:50|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1625475300000|2021-07-05 08:55:00|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1625475320000|2021-07-05 08:55:20|3924.5|3912.5|3925.5|3913.5|3925.5|3913.5|3924.5|3912.5|0
1625475330000|2021-07-05 08:55:30|3925.8|3913.8|3926.2|3914.2|3926.2|3914.2|3925.8|3913.8|0
1625475340000|2021-07-05 08:55:40|3926.4|3914.4|3926.9|3914.9|3926.9|3914.9|3926.4|3914.4|0
1625475370000|2021-07-05 08:56:10|3927.1|3915.1|3927.6|3915.6|3927.6|3915.6|3927.1|3915.1|0
1625475390000|2021-07-05 08:56:30|||||||||2
1625475400000|2021-07-05 08:56:40|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|13
1625475410000|2021-07-05 08:56:50|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1625475420000|2021-07-05 08:57:00|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1625475430000|2021-07-05 08:57:10|3921.8|3909.8|3920.9|3908.9|3921.8|3909.8|3920.9|3908.9|0
1625475440000|2021-07-05 08:57:20|3921.2|3909.2|3920.9|3908.9|3921.9|3909.9|3920.4|3908.4|0
1625475450000|2021-07-05 08:57:30|3920.4|3908.4|3919.9|3907.9|3920.4|3908.4|3919.9|3907.9|0
1625475460000|2021-07-05 08:57:40|3919.6|3907.6|3918.9|3906.9|3919.6|3907.6|3918.9|3906.9|0
1625475480000|2021-07-05 08:58:00|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1625475490000|2021-07-05 08:58:10|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1625475500000|2021-07-05 08:58:20|3918.6|3906.6|3918.9|3906.9|3918.9|3906.9|3918.6|3906.6|0
1625475600000|2021-07-05 09:00:00|3919.4|3907.4|3919.9|3907.9|3919.9|3907.9|3919.4|3907.4|0
1625475700000|2021-07-05 09:01:40|3919.2|3907.2|3918.9|3906.9|3919.2|3907.2|3918.9|3906.9|0
1625475750000|2021-07-05 09:02:30|3914.5|3902.5|3913.9|3901.9|3914.5|3902.5|3912.9|3900.9|1
1625475760000|2021-07-05 09:02:40|3914.4|3902.4|3913.9|3901.9|3914.7|3902.7|3913.9|3901.9|0
1625475770000|2021-07-05 09:02:50|3913.5|3901.5|3912.9|3900.9|3913.5|3901.5|3912.9|3900.9|0
1625475810000|2021-07-05 09:03:30|3912.5|3900.5|3911.4|3899.4|3912.5|3900.5|3911.4|3899.4|0
1625475820000|2021-07-05 09:03:40|3911.7|3899.7|3912.9|3900.9|3912.9|3900.9|3910.9|3898.9|0
1625475830000|2021-07-05 09:03:50|3912.5|3900.5|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|0
1625475850000|2021-07-05 09:04:10|3912.3|3900.3|3911.8|3899.8|3912.8|3900.8|3911.8|3899.8|0
1625475900000|2021-07-05 09:05:00|3911.2|3899.2|3911.8|3899.8|3911.8|3899.8|3910.8|3898.8|0
1625475950000|2021-07-05 09:05:50|3911.3|3899.3|3914.3|3902.3|3914.3|3902.3|3911.3|3899.3|0
1625475960000|2021-07-05 09:06:00|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1625475970000|2021-07-05 09:06:10|3914.8|3902.8|3914.3|3902.3|3914.8|3902.8|3914.3|3902.3|0
1625475980000|2021-07-05 09:06:20|3914.6|3902.6|3914.3|3902.3|3914.8|3902.8|3914.2|3902.2|0
1625476000000|2021-07-05 09:06:40|3914.6|3902.6|3914.5|3902.5|3914.8|3902.8|3914.5|3902.5|0
1625476010000|2021-07-05 09:06:50|3914.3|3902.3|3913.8|3901.8|3914.3|3902.3|3913.8|3901.8|0
1625476020000|2021-07-05 09:07:00|3914.1|3902.1|3914.3|3902.3|3914.3|3902.3|3914.1|3902.1|0
1625476030000|2021-07-05 09:07:10|3913.8|3901.8|3914.3|3902.3|3914.8|3902.8|3913.8|3901.8|0
1625476050000|2021-07-05 09:07:30|3914|3902|3914.3|3902.3|3914.3|3902.3|3914|3902|0
1625476080000|2021-07-05 09:08:00|3914.6|3902.6|3915.8|3903.8|3915.8|3903.8|3914.6|3902.6|0
1625476090000|2021-07-05 09:08:10|3916.1|3904.1|3916.3|3904.3|3916.3|3904.3|3916.1|3904.1|0
1625476100000|2021-07-05 09:08:20|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1625476110000|2021-07-05 09:08:30|3916.1|3904.1|3916.8|3904.8|3917.3|3905.3|3916.1|3904.1|0
1625476130000|2021-07-05 09:08:50|3916.5|3904.5|3916|3904|3916.5|3904.5|3916|3904|0
1625476140000|2021-07-05 09:09:00|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1625476150000|2021-07-05 09:09:10|3916.6|3904.6|3917.3|3905.3|3917.3|3905.3|3916.5|3904.5|0
1625476170000|2021-07-05 09:09:30|3917.8|3905.8|3917|3905|3917.8|3905.8|3917|3905|0
1625476180000|2021-07-05 09:09:40|3916.8|3904.8|3917.3|3905.3|3917.8|3905.8|3916.8|3904.8|0
1625476190000|2021-07-05 09:09:50|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|1
1625476200000|2021-07-05 09:10:00|3916.5|3904.5|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|0
1625476220000|2021-07-05 09:10:20|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1625476230000|2021-07-05 09:10:30|3917|3905|3917|3905|3917|3905|3917|3905|0
1625476250000|2021-07-05 09:10:50|3916.7|3904.7|3917.5|3905.5|3917.5|3905.5|3916.5|3904.5|0
1625476270000|2021-07-05 09:11:10|3918.1|3906.1|3918.5|3906.5|3918.5|3906.5|3918.1|3906.1|0
1625476300000|2021-07-05 09:11:40|3917.6|3905.6|3917|3905|3917.6|3905.6|3917|3905|0
1625476310000|2021-07-05 09:11:50|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1625476330000|2021-07-05 09:12:10|3919|3907|3919|3907|3919|3907|3919|3907|0
1625476340000|2021-07-05 09:12:20|3919.3|3907.3|3919.5|3907.5|3919.5|3907.5|3919.3|3907.3|0
1625476370000|2021-07-05 09:12:50|3918.9|3906.9|3918.5|3906.5|3918.9|3906.9|3918.5|3906.5|0
1625476430000|2021-07-05 09:13:50|3918.2|3906.2|3918|3906|3918.5|3906.5|3918|3906|1
1625476440000|2021-07-05 09:14:00|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1625476460000|2021-07-05 09:14:20|3918|3906|3917.7|3905.7|3918|3906|3917.7|3905.7|0
1625476470000|2021-07-05 09:14:30|3917.5|3905.5|3916|3904|3917.5|3905.5|3916|3904|0
1625476480000|2021-07-05 09:14:40|3915.5|3903.5|3914.5|3902.5|3915.5|3903.5|3914.5|3902.5|0
1625476490000|2021-07-05 09:14:50|3914.2|3902.2|3914.5|3902.5|3914.5|3902.5|3914|3902|0
1625476520000|2021-07-05 09:15:20|3914.2|3902.2|3913.5|3901.5|3914.5|3902.5|3913.5|3901.5|0
1625476540000|2021-07-05 09:15:40|3913.2|3901.2|3913|3901|3913.5|3901.5|3913|3901|0
1625476550000|2021-07-05 09:15:50|3912.7|3900.7|3912.5|3900.5|3913|3901|3912.5|3900.5|0
1625476560000|2021-07-05 09:16:00|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1625476570000|2021-07-05 09:16:10|3911.6|3899.6|3911.2|3899.2|3911.6|3899.6|3911|3899|0
1625476580000|2021-07-05 09:16:20|3911.5|3899.5|3911.2|3899.2|3911.5|3899.5|3911.2|3899.2|0
1625476590000|2021-07-05 09:16:30|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1625476600000|2021-07-05 09:16:40|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1625476610000|2021-07-05 09:16:50|3912.8|3900.8|3914|3902|3914|3902|3912.8|3900.8|0
1625476620000|2021-07-05 09:17:00|3913.7|3901.7|3913|3901|3913.7|3901.7|3913|3901|0
1625476630000|2021-07-05 09:17:10|3913.9|3901.9|3914.5|3902.5|3914.5|3902.5|3913.9|3901.9|0
1625476690000|2021-07-05 09:18:10|3907.5|3895.5|3907.5|3895.5|3908|3896|3907.5|3895.5|0
1625476700000|2021-07-05 09:18:20|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1625476720000|2021-07-05 09:18:40|3909.5|3897.5|3910|3898|3910.5|3898.5|3909.5|3897.5|0
1625476730000|2021-07-05 09:18:50|3910.3|3898.3|3909.7|3897.7|3910.5|3898.5|3909.7|3897.7|0
1625476740000|2021-07-05 09:19:00|3910|3898|3908.5|3896.5|3910.2|3898.2|3908|3896|0
1625476750000|2021-07-05 09:19:10|3908|3896|3906|3894|3908|3896|3905.5|3893.5|0
1625476760000|2021-07-05 09:19:20|3905.5|3893.5|3903.5|3891.5|3905.8|3893.8|3903.5|3891.5|0
1625476770000|2021-07-05 09:19:30|3903.2|3891.2|3902|3890|3903.3|3891.3|3901.5|3889.5|0
1625476780000|2021-07-05 09:19:40|3902.3|3890.3|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|0
1625476790000|2021-07-05 09:19:50|3902.8|3890.8|3903.5|3891.5|3903.5|3891.5|3902.8|3890.8|0
1625476810000|2021-07-05 09:20:10|3902.9|3890.9|3902|3890|3902.9|3890.9|3902|3890|0
1625476820000|2021-07-05 09:20:20|3902.5|3890.5|3899.8|3887.8|3902.5|3890.5|3899.3|3887.3|22
1625476830000|2021-07-05 09:20:30|3899.3|3887.3|3897.1|3885.1|3899.3|3887.3|3897.1|3885.1|6
1625476840000|2021-07-05 09:20:40|3897.7|3885.7|3897.9|3885.9|3898.2|3886.2|3897.4|3885.4|4
1625476850000|2021-07-05 09:20:50|3897.6|3885.6|3896.9|3884.9|3897.6|3885.6|3896.4|3884.4|0
1625476860000|2021-07-05 09:21:00|3896.3|3884.3|3895.9|3883.9|3896.3|3884.3|3895.9|3883.9|0
1625476880000|2021-07-05 09:21:20|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1625476890000|2021-07-05 09:21:30|3895.3|3883.3|3895.1|3883.1|3895.6|3883.6|3895.1|3883.1|0
1625476900000|2021-07-05 09:21:40|3895.4|3883.4|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|0
1625476910000|2021-07-05 09:21:50|3895.9|3883.9|3896.9|3884.9|3896.9|3884.9|3895.6|3883.6|0
1625476920000|2021-07-05 09:22:00|3897.1|3885.1|3900.6|3888.6|3900.6|3888.6|3897.1|3885.1|0
1625476930000|2021-07-05 09:22:10|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1625476940000|2021-07-05 09:22:20|3902.1|3890.1|3904.1|3892.1|3904.1|3892.1|3902.1|3890.1|0
1625476950000|2021-07-05 09:22:30|3904.4|3892.4|3903.1|3891.1|3904.4|3892.4|3903.1|3891.1|0
1625476960000|2021-07-05 09:22:40|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1625476970000|2021-07-05 09:22:50|3902.9|3890.9|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|0
1625476980000|2021-07-05 09:23:00|3903.6|3891.6|3902.1|3890.1|3903.6|3891.6|3902.1|3890.1|0
1625476990000|2021-07-05 09:23:10|3902.4|3890.4|3902.6|3890.6|3904.1|3892.1|3902.4|3890.4|0
1625477010000|2021-07-05 09:23:30|3903.2|3891.2|3902.1|3890.1|3903.2|3891.2|3902.1|3890.1|0
1625477020000|2021-07-05 09:23:40|3902.6|3890.6|3903.1|3891.1|3903.1|3891.1|3902.6|3890.6|0
1625477030000|2021-07-05 09:23:50|3903.4|3891.4|3903.6|3891.6|3903.6|3891.6|3903.4|3891.4|0
1625477040000|2021-07-05 09:24:00|3903.3|3891.3|3903.1|3891.1|3903.3|3891.3|3903.1|3891.1|0
1625477060000|2021-07-05 09:24:20|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1625477070000|2021-07-05 09:24:30|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1625477080000|2021-07-05 09:24:40|3902.8|3890.8|3902|3890|3902.8|3890.8|3902|3890|0
1625477090000|2021-07-05 09:24:50|3901.8|3889.8|3901.6|3889.6|3902.1|3890.1|3901.1|3889.1|0
1625477100000|2021-07-05 09:25:00|3901.1|3889.1|3899.6|3887.6|3901.6|3889.6|3899.6|3887.6|0
1625477110000|2021-07-05 09:25:10|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|1
1625477120000|2021-07-05 09:25:20|3899.7|3887.7|3899.9|3887.9|3899.9|3887.9|3899.7|3887.7|0
1625477130000|2021-07-05 09:25:30|3899.7|3887.7|3899.5|3887.5|3899.7|3887.7|3899.4|3887.4|0
1625477140000|2021-07-05 09:25:40|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1625477150000|2021-07-05 09:25:50|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1625477160000|2021-07-05 09:26:00|3899.5|3887.5|3899.7|3887.7|3899.7|3887.7|3899.5|3887.5|0
1625477180000|2021-07-05 09:26:20|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1625477200000|2021-07-05 09:26:40|3900.2|3888.2|3900.5|3888.5|3900.5|3888.5|3900.2|3888.2|0
1625477240000|2021-07-05 09:27:20|3901|3889|3901.5|3889.5|3901.5|3889.5|3901|3889|0
1625477320000|2021-07-05 09:28:40|3900.9|3888.9|3900|3888|3900.9|3888.9|3900|3888|0
1625477330000|2021-07-05 09:28:50|3899.2|3887.2|3897.7|3885.7|3899.2|3887.2|3897.7|3885.7|0
1625477340000|2021-07-05 09:29:00|3897.9|3885.9|3895|3883|3897.9|3885.9|3895|3883|10
1625477350000|2021-07-05 09:29:10|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|0
1625477360000|2021-07-05 09:29:20|3895.1|3883.1|3895.3|3883.3|3895.3|3883.3|3895.1|3883.1|0
1625477370000|2021-07-05 09:29:30|3895.6|3883.6|3895.8|3883.8|3895.8|3883.8|3895.6|3883.6|0
1625477400000|2021-07-05 09:30:00|3896.5|3884.5|3897.8|3885.8|3897.8|3885.8|3896.5|3884.5|3
1625477410000|2021-07-05 09:30:10|3897.6|3885.6|3897.6|3885.6|3897.8|3885.8|3897.6|3885.6|0
1625477420000|2021-07-05 09:30:20|3897.8|3885.8|3896.6|3884.6|3898.3|3886.3|3896.6|3884.6|2
1625477430000|2021-07-05 09:30:30|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|5
1625477440000|2021-07-05 09:30:40|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|0
1625477450000|2021-07-05 09:30:50|3896.9|3884.9|3897.8|3885.8|3897.8|3885.8|3896.9|3884.9|0
1625477460000|2021-07-05 09:31:00|3897.3|3885.3|3897.6|3885.6|3897.8|3885.8|3897.3|3885.3|0
1625477470000|2021-07-05 09:31:10|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1625477480000|2021-07-05 09:31:20|3896.9|3884.9|3897.8|3885.8|3898.3|3886.3|3896.9|3884.9|2
1625477490000|2021-07-05 09:31:30|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1625477500000|2021-07-05 09:31:40|3897.1|3885.1|3897.6|3885.6|3897.6|3885.6|3897.1|3885.1|0
1625477520000|2021-07-05 09:32:00|3897.3|3885.3|3897.6|3885.6|3897.6|3885.6|3897.3|3885.3|0
1625477530000|2021-07-05 09:32:10|3897.3|3885.3|3897.1|3885.1|3897.3|3885.3|3897.1|3885.1|0
1625477540000|2021-07-05 09:32:20|3896.2|3884.2|3896|3884|3896.2|3884.2|3896|3884|0
1625477550000|2021-07-05 09:32:30|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1625477560000|2021-07-05 09:32:40|3895.6|3883.6|3895.1|3883.1|3895.6|3883.6|3895.1|3883.1|0
1625477580000|2021-07-05 09:33:00|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1625477690000|2021-07-05 09:34:50|3897.2|3885.2|3897.9|3885.9|3897.9|3885.9|3897.2|3885.2|0
1625477700000|2021-07-05 09:35:00|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|15
1625477710000|2021-07-05 09:35:10|3899.5|3887.5|3899.8|3887.8|3899.8|3887.8|3899.5|3887.5|1
1625477730000|2021-07-05 09:35:30|3900.4|3888.4|3903.2|3891.2|3903.2|3891.2|3900.4|3888.4|0
1625477740000|2021-07-05 09:35:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1625477750000|2021-07-05 09:35:50|3902.7|3890.7|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|2
1625477760000|2021-07-05 09:36:00|3904.5|3892.5|3910.2|3898.2|3910.2|3898.2|3904.5|3892.5|0
1625477770000|2021-07-05 09:36:10|3910.4|3898.4|3910.2|3898.2|3910.4|3898.4|3909|3897|0
1625477780000|2021-07-05 09:36:20|3910.4|3898.4|3911.1|3899.1|3911.1|3899.1|3910.4|3898.4|0
1625477790000|2021-07-05 09:36:30|3910.9|3898.9|3911.1|3899.1|3911.1|3899.1|3910.9|3898.9|0
1625477800000|2021-07-05 09:36:40|3911.4|3899.4|3912|3900|3912.3|3900.3|3911.1|3899.1|0
1625477810000|2021-07-05 09:36:50|3912.3|3900.3|3912|3900|3912.5|3900.5|3912|3900|0
1625477820000|2021-07-05 09:37:00|3911.5|3899.5|3912|3900|3912|3900|3911.5|3899.5|0
1625477830000|2021-07-05 09:37:10|3912.5|3900.5|3912|3900|3912.5|3900.5|3912|3900|0
1625477840000|2021-07-05 09:37:20|3912.5|3900.5|3912|3900|3912.5|3900.5|3912|3900|0
1625477850000|2021-07-05 09:37:30|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1625477860000|2021-07-05 09:37:40|3916.4|3904.4|3916.8|3904.8|3916.8|3904.8|3915.1|3903.1|7
1625477870000|2021-07-05 09:37:50|3917.1|3905.1|3919.6|3907.6|3919.6|3907.6|3916.6|3904.6|2
1625477880000|2021-07-05 09:38:00|3919.9|3907.9|3919.7|3907.7|3921.7|3909.7|3919.7|3907.7|3
1625477890000|2021-07-05 09:38:10|3919.5|3907.5|3917.7|3905.7|3920.2|3908.2|3917.7|3905.7|10
1625477900000|2021-07-05 09:38:20|3917.9|3905.9|3919.4|3907.4|3919.6|3907.6|3917.9|3905.9|3
1625477910000|2021-07-05 09:38:30|3919.7|3907.7|3912.9|3900.9|3919.7|3907.7|3912.4|3900.4|0
1625477920000|2021-07-05 09:38:40|3911.9|3899.9|3911.1|3899.1|3912.9|3900.9|3910.9|3898.9|0
1625477930000|2021-07-05 09:38:50|3910.9|3898.9|3910.9|3898.9|3911.1|3899.1|3910.9|3898.9|2
1625477940000|2021-07-05 09:39:00|3911.2|3899.2|3910.2|3898.2|3911.2|3899.2|3909.4|3897.4|0
1625477950000|2021-07-05 09:39:10|3910.4|3898.4|3911|3899|3911.5|3899.5|3910.4|3898.4|6
1625477960000|2021-07-05 09:39:20|3910.7|3898.7|3911.5|3899.5|3911.5|3899.5|3910.7|3898.7|2
1625477970000|2021-07-05 09:39:30|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1625477980000|2021-07-05 09:39:40|3911.3|3899.3|3911.5|3899.5|3911.5|3899.5|3911.3|3899.3|0
1625478010000|2021-07-05 09:40:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1625478020000|2021-07-05 09:40:20|||||||||1
1625478030000|2021-07-05 09:40:30|3912.1|3900.1|3911.8|3899.8|3912.1|3900.1|3911.8|3899.8|0
1625478040000|2021-07-05 09:40:40|3914.7|3902.7|3914.5|3902.5|3916|3904|3914.5|3902.5|1
1625478050000|2021-07-05 09:40:50|3913.2|3901.2|3913.5|3901.5|3913.5|3901.5|3913.2|3901.2|0
1625478060000|2021-07-05 09:41:00|3913.8|3901.8|3914|3902|3914|3902|3913.8|3901.8|0
1625478070000|2021-07-05 09:41:10|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|4
1625478090000|2021-07-05 09:41:30|3914.6|3902.6|3914.8|3902.8|3915.1|3903.1|3914.5|3902.5|3
1625478100000|2021-07-05 09:41:40|3915.1|3903.1|3916.6|3904.6|3916.6|3904.6|3915.1|3903.1|2
1625478110000|2021-07-05 09:41:50|3916|3904|3917|3905|3917|3905|3916|3904|1
1625478120000|2021-07-05 09:42:00|3917.3|3905.3|3917.8|3905.8|3917.8|3905.8|3917.3|3905.3|0
1625478130000|2021-07-05 09:42:10|3917.5|3905.5|3917.8|3905.8|3917.8|3905.8|3917.3|3905.3|0
1625478140000|2021-07-05 09:42:20|3916.8|3904.8|3918.3|3906.3|3918.3|3906.3|3916.8|3904.8|0
1625478150000|2021-07-05 09:42:30|3918.6|3906.6|3916|3904|3918.6|3906.6|3916|3904|3
1625478160000|2021-07-05 09:42:40|3915.7|3903.7|3918.1|3906.1|3919.8|3907.8|3914.8|3902.8|0
1625478170000|2021-07-05 09:42:50|3918.3|3906.3|3918|3906|3918.8|3906.8|3918|3906|0
1625478180000|2021-07-05 09:43:00|3917.5|3905.5|3915.8|3903.8|3917.5|3905.5|3915.8|3903.8|0
1625478190000|2021-07-05 09:43:10|3915.3|3903.3|3920.1|3908.1|3920.1|3908.1|3915.3|3903.3|3
1625478200000|2021-07-05 09:43:20|3919.8|3907.8|3916|3904|3919.8|3907.8|3916|3904|0
1625478210000|2021-07-05 09:43:30|3917.5|3905.5|3918|3906|3918.3|3906.3|3917.5|3905.5|0
1625478220000|2021-07-05 09:43:40|3918.3|3906.3|3914.1|3902.1|3918.3|3906.3|3914.1|3902.1|0
1625478230000|2021-07-05 09:43:50|3913.5|3901.5|3913.1|3901.1|3913.5|3901.5|3913.1|3901.1|0
1625478240000|2021-07-05 09:44:00|3912.8|3900.8|3912.1|3900.1|3915.1|3903.1|3912.1|3900.1|2
1625478250000|2021-07-05 09:44:10|3911.8|3899.8|3907.5|3895.5|3911.8|3899.8|3907|3895|0
1625478260000|2021-07-05 09:44:20|3907.2|3895.2|3906.5|3894.5|3907.2|3895.2|3906.5|3894.5|0
1625478270000|2021-07-05 09:44:30|3906.3|3894.3|3904.8|3892.8|3906.3|3894.3|3904.8|3892.8|0
1625478280000|2021-07-05 09:44:40|3905|3893|3905.5|3893.5|3905.5|3893.5|3905|3893|0
1625478290000|2021-07-05 09:44:50|3906.1|3894.1|3905.7|3893.7|3906.2|3894.2|3905.7|3893.7|0
1625478300000|2021-07-05 09:45:00|3905.5|3893.5|3907.4|3895.4|3908|3896|3905.5|3893.5|1
1625478310000|2021-07-05 09:45:10|3906.8|3894.8|3906.5|3894.5|3906.8|3894.8|3905.8|3893.8|0
1625478320000|2021-07-05 09:45:20|3906.7|3894.7|3906.5|3894.5|3906.7|3894.7|3906.5|3894.5|0
1625478340000|2021-07-05 09:45:40|3906.2|3894.2|3906|3894|3906.2|3894.2|3905.8|3893.8|0
1625478360000|2021-07-05 09:46:00|3906.2|3894.2|3906.9|3894.9|3906.9|3894.9|3906.2|3894.2|0
1625478370000|2021-07-05 09:46:10|3906.7|3894.7|3906.5|3894.5|3906.7|3894.7|3906.5|3894.5|0
1625478380000|2021-07-05 09:46:20|3906.2|3894.2|3904.5|3892.5|3906.2|3894.2|3904.5|3892.5|0
1625478390000|2021-07-05 09:46:30|3904.8|3892.8|3904.2|3892.2|3904.8|3892.8|3902.9|3890.9|0
1625478400000|2021-07-05 09:46:40|3904.4|3892.4|3905|3893|3905.5|3893.5|3904.4|3892.4|0
1625478430000|2021-07-05 09:47:10|3905.5|3893.5|3904.5|3892.5|3905.5|3893.5|3904.5|3892.5|0
1625478450000|2021-07-05 09:47:30|3904.3|3892.3|3906.9|3894.9|3906.9|3894.9|3904|3892|1
1625478470000|2021-07-05 09:47:50|3907.2|3895.2|3913.5|3901.5|3913.5|3901.5|3907.2|3895.2|3
1625478480000|2021-07-05 09:48:00|3914|3902|3913.5|3901.5|3914|3902|3913.3|3901.3|0
1625478490000|2021-07-05 09:48:10|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913|3901|0
1625478510000|2021-07-05 09:48:30|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1625478520000|2021-07-05 09:48:40|3912.5|3900.5|3911.4|3899.4|3913.1|3901.1|3911.4|3899.4|0
1625478530000|2021-07-05 09:48:50|3911.1|3899.1|3910.9|3898.9|3911.1|3899.1|3910.7|3898.7|0
1625478540000|2021-07-05 09:49:00|3911.2|3899.2|3912.1|3900.1|3912.1|3900.1|3911.2|3899.2|0
1625478560000|2021-07-05 09:49:20|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1625478570000|2021-07-05 09:49:30|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1625478580000|2021-07-05 09:49:40|3914.8|3902.8|3917|3905|3917|3905|3914.8|3902.8|1
1625478590000|2021-07-05 09:49:50|||||||||2
1625478600000|2021-07-05 09:50:00|3917.5|3905.5|3916.8|3904.8|3917.5|3905.5|3916.5|3904.5|1
1625478610000|2021-07-05 09:50:10|3919.9|3907.9|3920.9|3908.9|3920.9|3908.9|3919.6|3907.6|20
1625478620000|2021-07-05 09:50:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|2
1625478630000|2021-07-05 09:50:30|3920.8|3908.8|3920.3|3908.3|3920.8|3908.8|3920.1|3908.1|0
1625478640000|2021-07-05 09:50:40|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1625478650000|2021-07-05 09:50:50|3919.8|3907.8|3921.3|3909.3|3921.3|3909.3|3919.8|3907.8|0
1625478660000|2021-07-05 09:51:00|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|1
1625478670000|2021-07-05 09:51:10|3922.4|3910.4|3922.6|3910.6|3922.6|3910.6|3922.4|3910.4|1
1625478680000|2021-07-05 09:51:20|3922.3|3910.3|3922.4|3910.4|3922.6|3910.6|3922.3|3910.3|0
1625478690000|2021-07-05 09:51:30|3922.6|3910.6|3921.8|3909.8|3922.6|3910.6|3921.6|3909.6|0
1625478700000|2021-07-05 09:51:40|3921.6|3909.6|3923.6|3911.6|3923.6|3911.6|3921.6|3909.6|0
1625478710000|2021-07-05 09:51:50|3924.7|3912.7|3925.3|3913.3|3925.3|3913.3|3924.7|3912.7|1
1625478720000|2021-07-05 09:52:00|3925|3913|3925.3|3913.3|3925.3|3913.3|3925|3913|1
1625478730000|2021-07-05 09:52:10|3925|3913|3925.3|3913.3|3925.3|3913.3|3925|3913|0
1625478740000|2021-07-05 09:52:20|3925|3913|3925|3913|3925.3|3913.3|3925|3913|0
1625478750000|2021-07-05 09:52:30|3924.6|3912.6|3924.3|3912.3|3924.6|3912.6|3923.6|3911.6|1
1625478760000|2021-07-05 09:52:40|3924.1|3912.1|3925|3913|3925|3913|3924.1|3912.1|0
1625478770000|2021-07-05 09:52:50|3924.5|3912.5|3922.6|3910.6|3924.5|3912.5|3922.6|3910.6|0
1625478780000|2021-07-05 09:53:00|3924.3|3912.3|3921.8|3909.8|3924.3|3912.3|3921.8|3909.8|0
1625478790000|2021-07-05 09:53:10|3921.5|3909.5|3921.5|3909.5|3922.3|3910.3|3921.5|3909.5|0
1625478800000|2021-07-05 09:53:20|3920.6|3908.6|3922.3|3910.3|3922.3|3910.3|3920.6|3908.6|0
1625478810000|2021-07-05 09:53:30|3922.6|3910.6|3920.9|3908.9|3923.6|3910.6|3920.1|3907.6|2
1625478820000|2021-07-05 09:53:40|3921.4|3909.4|3919.1|3907.1|3921.4|3909.4|3919.1|3907.1|0
1625478830000|2021-07-05 09:53:50|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.1|3906.1|0
1625478840000|2021-07-05 09:54:00|3916.9|3904.9|3917.8|3905.8|3917.8|3905.8|3916.9|3904.9|0
1625478850000|2021-07-05 09:54:10|3917.5|3905.5|3919.2|3907.2|3919.2|3907.2|3917.5|3905.5|4
1625478860000|2021-07-05 09:54:20|3919.7|3907.7|3920.9|3908.9|3920.9|3908.9|3919.7|3907.7|0
1625478870000|2021-07-05 09:54:30|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1625478880000|2021-07-05 09:54:40|3920.4|3908.4|3920.1|3908.1|3920.6|3908.6|3920.1|3908.1|0
1625478890000|2021-07-05 09:54:50|3921.1|3909.1|3922.7|3910.7|3922.7|3910.7|3921.1|3909.1|0
1625478900000|2021-07-05 09:55:00|3922.9|3910.9|3919.6|3907.6|3922.9|3910.9|3919.6|3907.6|0
1625478920000|2021-07-05 09:55:20|3920.2|3908.2|3921.4|3909.4|3921.4|3909.4|3919.6|3907.6|0
1625478930000|2021-07-05 09:55:30|3922.3|3910.3|3922.9|3910.9|3922.9|3910.9|3922.3|3910.3|0
1625478940000|2021-07-05 09:55:40|3923.2|3911.2|3923.4|3911.4|3923.4|3911.4|3923.2|3911.2|0
1625478950000|2021-07-05 09:55:50|3923.6|3911.6|3924.2|3912.2|3924.2|3912.2|3923.6|3911.6|0
1625478960000|2021-07-05 09:56:00|3924.4|3912.4|3923.6|3911.6|3924.6|3912.6|3923.6|3911.6|0
1625478970000|2021-07-05 09:56:10|3923.7|3911.7|3923.6|3911.6|3924.2|3912.2|3923.6|3911.6|0
1625478980000|2021-07-05 09:56:20|3922.9|3910.9|3923.2|3911.2|3923.2|3911.2|3922.9|3910.9|0
1625478990000|2021-07-05 09:56:30|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1625479000000|2021-07-05 09:56:40|3923.2|3911.2|3925|3913|3925|3913|3923.2|3911.2|2
1625479010000|2021-07-05 09:56:50|3925.5|3913.5|3926.9|3914.9|3926.9|3914.9|3925.5|3913.5|0
1625479020000|2021-07-05 09:57:00|3927.2|3915.2|3925.9|3913.9|3927.6|3915.6|3925.9|3913.9|0
1625479030000|2021-07-05 09:57:10|3926.4|3914.4|3930.9|3918.9|3930.9|3918.9|3924.5|3912.5|7
1625479040000|2021-07-05 09:57:20|3929.9|3917.9|3926.9|3914.9|3929.9|3917.9|3926.9|3914.9|0
1625479050000|2021-07-05 09:57:30|3929.3|3917.3|3931.2|3919.2|3931.9|3919.9|3929.3|3917.3|3
1625479060000|2021-07-05 09:57:40|3930.7|3918.7|3930.5|3918.5|3932.2|3920.2|3929.9|3917.9|4
1625479070000|2021-07-05 09:57:50|3930.2|3918.2|3927.4|3915.4|3930.2|3918.2|3927.4|3915.4|1
1625479080000|2021-07-05 09:58:00|3927.6|3915.6|3926.2|3914.2|3927.6|3915.6|3926.2|3914.2|2
1625479090000|2021-07-05 09:58:10|3927.7|3915.7|3930.5|3918.5|3930.5|3918.5|3925.5|3913.5|1
1625479100000|2021-07-05 09:58:20|3930.8|3918.8|3930.5|3918.5|3930.8|3918.8|3930.5|3918.5|0
1625479110000|2021-07-05 09:58:30|3930.8|3918.8|3928.8|3916.8|3930.8|3918.8|3927.8|3915.8|0
1625479120000|2021-07-05 09:58:40|3928.2|3916.2|3927.3|3915.3|3929.3|3917.3|3927.3|3915.3|1
1625479130000|2021-07-05 09:58:50|3927|3915|3926.8|3914.8|3927.5|3915.5|3926.8|3914.8|1
1625479140000|2021-07-05 09:59:00|3927.2|3915.2|3926.8|3914.8|3927.2|3915.2|3926.7|3914.7|0
1625479150000|2021-07-05 09:59:10|3927|3915|3926.2|3914.2|3927|3915|3926|3914|3
1625479160000|2021-07-05 09:59:20|3926|3914|3927.4|3915.4|3928.2|3916.2|3925.1|3913.1|7
1625479170000|2021-07-05 09:59:30|3927.2|3915.2|3928.2|3916.2|3928.2|3916.2|3927|3915|2
1625479180000|2021-07-05 09:59:40|3927.9|3915.9|3929.5|3917.5|3929.5|3917.5|3927.5|3915.5|3
1625479190000|2021-07-05 09:59:50|3929.1|3917.1|3931.9|3919.9|3931.9|3919.9|3929.1|3917.1|8
1625538600000|2021-07-06 02:30:00|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|0
1625538610000|2021-07-06 02:30:10|3957.7|3945.7|3950.2|3938.2|3957.9|3945.9|3949.9|3937.9|0
1625538620000|2021-07-06 02:30:20|3950.4|3938.4|3952.2|3940.2|3956|3942|3950.4|3936.9|0
1625538630000|2021-07-06 02:30:30|3952.4|3940.4|3951.5|3939.5|3952.7|3940.7|3951.5|3939.5|1
1625538640000|2021-07-06 02:30:40|3952.8|3940.8|3952.2|3940.2|3952.8|3940.8|3952.2|3940.2|0
1625538650000|2021-07-06 02:30:50|3952.5|3940.5|3953.5|3941.5|3953.5|3941.5|3952.5|3940.5|0
1625538660000|2021-07-06 02:31:00|3953.8|3941.8|3954.4|3942.4|3956.4|3944.4|3953.8|3941.8|0
1625538670000|2021-07-06 02:31:10|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1625538680000|2021-07-06 02:31:20|3953.6|3941.6|3952.1|3940.1|3953.6|3941.6|3952.1|3940.1|0
1625538690000|2021-07-06 02:31:30|3951.9|3939.9|3947.4|3935.4|3951.9|3939.9|3947.4|3935.4|0
1625538700000|2021-07-06 02:31:40|3946.9|3934.9|3942.2|3930.2|3946.9|3934.9|3942.2|3930.2|0
1625538710000|2021-07-06 02:31:50|3941.9|3929.9|3940.1|3928.1|3942.2|3930.2|3940.1|3928.1|0
1625538720000|2021-07-06 02:32:00|3939.9|3927.9|3946.1|3934.1|3946.1|3934.1|3939.9|3927.9|2
1625538730000|2021-07-06 02:32:10|3944.9|3932.9|3948.2|3936.2|3948.2|3936.2|3944.6|3932.6|0
1625538740000|2021-07-06 02:32:20|3948.7|3936.7|3950.9|3938.9|3950.9|3938.9|3948.7|3936.7|2
1625538750000|2021-07-06 02:32:30|3951.5|3939.5|3952.6|3940.6|3955.2|3943.2|3951.5|3939.5|0
1625538760000|2021-07-06 02:32:40|3952.5|3940.5|3950.4|3938.4|3952.5|3940.5|3949.8|3937.8|0
1625538770000|2021-07-06 02:32:50|3950.9|3938.9|3952.3|3940.3|3952.3|3940.3|3950.4|3938.4|0
1625538780000|2021-07-06 02:33:00|3952.6|3940.6|3953.5|3941.5|3953.5|3941.5|3952.6|3940.6|0
1625538790000|2021-07-06 02:33:10|3953.6|3941.6|3961.9|3949.9|3961.9|3949.9|3953.6|3941.6|2
1625538800000|2021-07-06 02:33:20|3964.5|3948.5|3962|3950|3964.5|3950|3959.2|3945.9|1
1625538810000|2021-07-06 02:33:30|3961.7|3949.7|3968.2|3956.2|3969.5|3957.5|3961.7|3949.7|2
1625538820000|2021-07-06 02:33:40|3967.4|3955.4|3967.5|3955.5|3967.7|3955.7|3967|3955|0
1625538830000|2021-07-06 02:33:50|3966.5|3954.5|3965|3953|3969.5|3956.5|3965|3952.9|0
1625538840000|2021-07-06 02:34:00|3965.5|3953.5|3964.6|3952.6|3965.5|3953.5|3964|3952|0
1625538850000|2021-07-06 02:34:10|3965|3953|3964.5|3952.5|3965|3953|3962.8|3950.8|0
1625538860000|2021-07-06 02:34:20|3964.2|3952.2|3962.9|3950.9|3964.2|3952.2|3962.5|3950.5|2
1625538870000|2021-07-06 02:34:30|3962.7|3950.7|3962.7|3950.7|3965.7|3952.4|3962.6|3949.6|0
1625538880000|2021-07-06 02:34:40|3963|3951|3965|3953|3965|3953|3962.9|3950.9|0
1625538890000|2021-07-06 02:34:50|3965.4|3953.4|3966.3|3954.3|3966.3|3954.3|3965.2|3953.2|0
1625538900000|2021-07-06 02:35:00|3967.5|3955.5|3969.7|3957.7|3969.7|3957.7|3967.5|3955.5|0
1625538910000|2021-07-06 02:35:10|3970|3958|3970.5|3958.5|3970.5|3958.5|3970|3958|0
1625538920000|2021-07-06 02:35:20|3971|3959|3972.8|3960.8|3973.3|3961.3|3971|3959|1
1625538930000|2021-07-06 02:35:30|3973|3961|3973.2|3961.2|3974.3|3962.3|3973|3961|0
1625538940000|2021-07-06 02:35:40|3973|3961|3969.2|3957.2|3973|3961|3969.2|3957.2|0
1625538950000|2021-07-06 02:35:50|3969.4|3957.4|3968.4|3956.4|3969.4|3957.4|3968.4|3956.4|0
1625538960000|2021-07-06 02:36:00|3970.2|3958.2|3971.7|3959.7|3972.2|3960.2|3969.1|3957.1|1
1625538970000|2021-07-06 02:36:10|3971.8|3959.8|3976.6|3964.6|3976.6|3964.6|3971.8|3959.8|13
1625538980000|2021-07-06 02:36:20|3976.3|3964.3|3976.2|3964.2|3977.4|3965.4|3976.1|3964.1|8
1625538990000|2021-07-06 02:36:30|3975.9|3963.9|3980.5|3968.5|3980.5|3968.5|3975.9|3963.9|0
1625539000000|2021-07-06 02:36:40|3981|3969|3980.9|3968.9|3981.7|3969.7|3980.7|3968.7|0
1625539010000|2021-07-06 02:36:50|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3979.2|3967.2|0
1625539020000|2021-07-06 02:37:00|3980.7|3968.7|3983.2|3971.2|3983.2|3971.2|3980.7|3968.7|3
1625539030000|2021-07-06 02:37:10|3984.6|3972.6|3987.3|3975.3|3987.3|3975.3|3984.6|3972.6|0
1625539040000|2021-07-06 02:37:20|3987.7|3975.7|3983.6|3971.6|3989.2|3977.2|3983.2|3971.2|0
1625539050000|2021-07-06 02:37:30|3983.2|3971.2|3982|3970|3986.7|3974.7|3982|3970|0
1625539060000|2021-07-06 02:37:40|3983.4|3971.4|3983.1|3971.1|3983.4|3971.4|3983.1|3971.1|0
1625539070000|2021-07-06 02:37:50|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|0
1625539080000|2021-07-06 02:38:00|3983.1|3971.1|3983.4|3971.4|3986.4|3974.4|3983.1|3971.1|0
1625539090000|2021-07-06 02:38:10|3983.1|3971.1|3979.9|3967.9|3983.1|3971.1|3979.9|3967.9|0
1625539100000|2021-07-06 02:38:20|3979.3|3967.3|3981.6|3969.6|3982.2|3970.2|3978.9|3966.9|0
1625539110000|2021-07-06 02:38:30|3981.4|3969.4|3986.4|3974.4|3986.4|3974.4|3981.4|3969.4|0
1625539120000|2021-07-06 02:38:40|3986.2|3974.2|3987.3|3975.3|3987.3|3975.3|3985.7|3973.7|0
1625539130000|2021-07-06 02:38:50|3988.2|3976.2|3988.3|3976.3|3994.2|3982.2|3987.9|3975.9|4
1625539140000|2021-07-06 02:39:00|3987.9|3975.9|3990.2|3978.2|3990.2|3978.2|3987.7|3975.7|0
1625539150000|2021-07-06 02:39:10|3990.9|3978.9|3991.4|3979.4|3991.4|3979.4|3990.9|3978.9|1
1625539160000|2021-07-06 02:39:20|3990.5|3978.5|3988.7|3976.7|3990.5|3978.5|3988.2|3976.2|0
1625539170000|2021-07-06 02:39:30|3987.2|3975.2|3986.7|3974.7|3987.2|3975.2|3986.7|3974.7|0
1625539180000|2021-07-06 02:39:40|3986.5|3974.5|3988.2|3976.2|3988.2|3976.2|3986.5|3974.5|0
1625539190000|2021-07-06 02:39:50|3988.5|3976.5|3988.2|3976.2|3990.2|3978.2|3988.2|3976.2|0
1625539200000|2021-07-06 02:40:00|3988|3976|3988.4|3976.4|3989.5|3977.5|3988|3976|0
1625539210000|2021-07-06 02:40:10|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|0
1625539220000|2021-07-06 02:40:20|3987.9|3975.9|3987.2|3975.2|3987.9|3975.9|3987.2|3975.2|0
1625539230000|2021-07-06 02:40:30|3986.5|3974.5|3984.7|3972.7|3986.5|3974.5|3983.9|3971.9|0
1625539240000|2021-07-06 02:40:40|3985|3973|3984.2|3972.2|3985.2|3973.2|3983.5|3971.5|0
1625539250000|2021-07-06 02:40:50|3983.9|3971.9|3985.2|3973.2|3985.2|3973.2|3983.9|3971.9|0
1625539260000|2021-07-06 02:41:00|3985.5|3973.5|3984.2|3972.2|3985.9|3973.9|3983.9|3971.9|0
1625539270000|2021-07-06 02:41:10|3985|3973|3984.2|3972.2|3985.2|3973.2|3984.2|3972.2|0
1625539280000|2021-07-06 02:41:20|3984.5|3972.5|3983.6|3971.6|3984.5|3972.5|3983.3|3971.3|0
1625539290000|2021-07-06 02:41:30|3983.9|3971.9|3983.6|3971.6|3983.9|3971.9|3982.2|3970.2|0
1625539300000|2021-07-06 02:41:40|3983.4|3971.4|3982.4|3970.4|3983.4|3971.4|3982.4|3970.4|0
1625539310000|2021-07-06 02:41:50|3981.5|3969.5|3982.7|3970.7|3982.7|3970.7|3981.2|3969.2|0
1625539320000|2021-07-06 02:42:00|3982.2|3970.2|3980.2|3968.2|3982.2|3970.2|3980|3968|0
1625539330000|2021-07-06 02:42:10|3980.5|3968.5|3981.7|3969.7|3981.7|3969.7|3980.5|3968.5|0
1625539340000|2021-07-06 02:42:20|3982|3970|3981.7|3969.7|3982.2|3970.2|3981.7|3969.7|0
1625539350000|2021-07-06 02:42:30|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|0
1625539360000|2021-07-06 02:42:40|3982.5|3970.5|3978.5|3966.5|3982.7|3970.7|3978.5|3966.5|0
1625539370000|2021-07-06 02:42:50|3979|3967|3979|3967|3980|3968|3979|3967|0
1625539380000|2021-07-06 02:43:00|3979.2|3967.2|3980|3968|3980|3968|3978.5|3966.5|0
1625539390000|2021-07-06 02:43:10|3980.2|3968.2|3981|3969|3981|3969|3980.2|3968.2|0
1625539400000|2021-07-06 02:43:20|3981.7|3969.7|3982.5|3970.5|3982.5|3970.5|3981.7|3969.7|0
1625539410000|2021-07-06 02:43:30|3982.7|3970.7|3983.2|3971.2|3983.2|3971.2|3982.7|3970.7|0
1625539420000|2021-07-06 02:43:40|3983.5|3971.5|3983.7|3971.7|3983.7|3971.7|3983.5|3971.5|0
1625539430000|2021-07-06 02:43:50|3984.2|3972.2|3985.7|3973.7|3985.7|3973.7|3983.7|3971.7|0
1625539440000|2021-07-06 02:44:00|3985.2|3973.2|3985|3973|3985.5|3973.5|3984.5|3972.5|0
1625539450000|2021-07-06 02:44:10|3984.7|3972.7|3982|3970|3984.7|3972.7|3982|3970|0
1625539460000|2021-07-06 02:44:20|3981.7|3969.7|3981.2|3969.2|3981.7|3969.7|3981.2|3969.2|0
1625539470000|2021-07-06 02:44:30|3981|3969|3983.7|3971.7|3983.7|3971.7|3981|3969|0
1625539480000|2021-07-06 02:44:40|3983.5|3971.5|3983|3971|3983.8|3971.8|3983|3971|0
1625539490000|2021-07-06 02:44:50|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1625539500000|2021-07-06 02:45:00|3983|3971|3983.8|3971.8|3983.8|3971.8|3983|3971|0
1625539510000|2021-07-06 02:45:10|3984.3|3972.3|3983.4|3971.4|3984.5|3972.5|3983.4|3971.4|0
1625539530000|2021-07-06 02:45:30|3982.7|3970.7|3985.2|3973.2|3985.2|3973.2|3982.7|3970.7|0
1625539540000|2021-07-06 02:45:40|3985|3973|3984.7|3972.7|3985|3973|3984.7|3972.7|0
1625539550000|2021-07-06 02:45:50|3984.2|3972.2|3985|3973|3985|3973|3984.2|3972.2|0
1625539560000|2021-07-06 02:46:00|3985.2|3973.2|3986|3974|3986|3974|3985.2|3973.2|0
1625539570000|2021-07-06 02:46:10|3985.7|3973.7|3985|3973|3985.7|3973.7|3985|3973|0
1625539580000|2021-07-06 02:46:20|3984.7|3972.7|3984.2|3972.2|3984.7|3972.7|3984.2|3972.2|0
1625539590000|2021-07-06 02:46:30|3984|3972|3983.3|3971.3|3984|3972|3983.3|3971.3|0
1625539600000|2021-07-06 02:46:40|3983.7|3971.7|3984|3972|3984|3972|3983.7|3971.7|0
1625539610000|2021-07-06 02:46:50|3984.2|3972.2|3984|3972|3985.7|3973.7|3984|3972|0
1625539620000|2021-07-06 02:47:00|3984.2|3972.2|3985|3973|3985|3973|3984.2|3972.2|0
1625539630000|2021-07-06 02:47:10|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985|3973|0
1625539640000|2021-07-06 02:47:20|3988|3976|3988.2|3976.2|3988.7|3976.7|3988|3976|0
1625539650000|2021-07-06 02:47:30|3988.5|3976.5|3988.7|3976.7|3989.7|3977.7|3988.2|3976.2|0
1625539660000|2021-07-06 02:47:40|3988.4|3976.4|3990.4|3978.4|3990.4|3978.4|3988.2|3976.2|0
1625539670000|2021-07-06 02:47:50|3991.7|3979.7|3991.7|3979.7|3991.9|3979.9|3990.7|3978.7|0
1625539680000|2021-07-06 02:48:00|3991.9|3979.9|3992.2|3980.2|3992.4|3980.4|3991.7|3979.7|0
1625539690000|2021-07-06 02:48:10|3991.9|3979.9|3992|3980|3992.2|3980.2|3991.7|3979.7|0
1625539700000|2021-07-06 02:48:20|3992.4|3980.4|3991.9|3979.9|3992.4|3980.4|3991.7|3979.7|0
1625539710000|2021-07-06 02:48:30|3991.7|3979.7|3991.7|3979.7|3992.4|3980.4|3991.7|3979.7|0
1625539720000|2021-07-06 02:48:40|3991.4|3979.4|3986.4|3974.4|3991.4|3979.4|3986.4|3974.4|0
1625539730000|2021-07-06 02:48:50|3986.7|3974.7|3986.2|3974.2|3987.2|3975.2|3986.2|3974.2|0
1625539740000|2021-07-06 02:49:00|3985.9|3973.9|3986.2|3974.2|3986.2|3974.2|3985.2|3973.2|0
1625539750000|2021-07-06 02:49:10|3985.9|3973.9|3985.4|3973.4|3985.9|3973.9|3985.4|3973.4|0
1625539760000|2021-07-06 02:49:20|3985.2|3973.2|3985.2|3973.2|3985.5|3973.5|3984|3972|0
1625539770000|2021-07-06 02:49:30|3985.5|3973.5|3985.4|3973.4|3986.2|3974.2|3985.4|3973.4|0
1625539780000|2021-07-06 02:49:40|3985.7|3973.7|3985.2|3973.2|3985.7|3973.7|3983.7|3971.7|0
1625539790000|2021-07-06 02:49:50|3984.9|3972.9|3985.7|3973.7|3985.7|3973.7|3984.9|3972.9|0
1625539800000|2021-07-06 02:50:00|3986.2|3974.2|3987.4|3975.4|3987.4|3975.4|3986.2|3974.2|0
1625539810000|2021-07-06 02:50:10|3987.2|3975.2|3989.7|3977.7|3989.9|3977.9|3987.2|3975.2|0
1625539820000|2021-07-06 02:50:20|3989.4|3977.4|3989.9|3977.9|3989.9|3977.9|3989.4|3977.4|0
1625539830000|2021-07-06 02:50:30|3990.4|3978.4|3982.4|3970.4|3990.4|3978.4|3981.9|3969.9|1
1625539840000|2021-07-06 02:50:40|3982.9|3970.9|3980.7|3968.7|3986.2|3974.2|3980.7|3968.7|1
1625539850000|2021-07-06 02:50:50|3980.4|3968.4|3980.2|3968.2|3980.7|3968.7|3980.2|3968.2|0
1625539860000|2021-07-06 02:51:00|3979.7|3967.7|3977|3965|3979.7|3967.7|3977|3965|0
1625539870000|2021-07-06 02:51:10|3976.5|3964.5|3975.5|3963.5|3976.5|3964.5|3975|3963|0
1625539880000|2021-07-06 02:51:20|3975|3963|3975.5|3963.5|3975.8|3963.8|3975|3963|0
1625539890000|2021-07-06 02:51:30|3976|3964|3976|3964|3976|3964|3976|3964|0
1625539900000|2021-07-06 02:51:40|3976.6|3964.6|3979|3967|3979|3967|3976.6|3964.6|0
1625539910000|2021-07-06 02:51:50|3979.3|3967.3|3981|3969|3981|3969|3979|3967|0
1625539920000|2021-07-06 02:52:00|3980.7|3968.7|3978.5|3966.5|3980.7|3968.7|3978.5|3966.5|0
1625539930000|2021-07-06 02:52:10|3977.7|3965.7|3976.3|3964.3|3977.7|3965.7|3976.3|3964.3|0
1625539940000|2021-07-06 02:52:20|3976.6|3964.6|3975.5|3963.5|3977|3965|3974.8|3962.8|0
1625539950000|2021-07-06 02:52:30|3975.2|3963.2|3975.7|3963.7|3976.2|3964.2|3975.2|3963.2|0
1625539960000|2021-07-06 02:52:40|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|0
1625539970000|2021-07-06 02:52:50|3976.5|3964.5|3977.4|3965.4|3977.7|3965.7|3976.5|3964.5|0
1625539980000|2021-07-06 02:53:00|3977.2|3965.2|3976.7|3964.7|3977.2|3965.2|3976.7|3964.7|0
1625539990000|2021-07-06 02:53:10|3977|3965|3977.5|3965.5|3977.5|3965.5|3977|3965|0
1625540000000|2021-07-06 02:53:20|3977.4|3965.4|3977.2|3965.2|3977.4|3965.4|3977.2|3965.2|0
1625540010000|2021-07-06 02:53:30|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|1
1625540020000|2021-07-06 02:53:40|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|0
1625540030000|2021-07-06 02:53:50|3976.1|3964.1|3976.6|3964.6|3976.6|3964.6|3976.1|3964.1|0
1625540040000|2021-07-06 02:54:00|3976.4|3964.4|3973.4|3961.4|3976.4|3964.4|3973.4|3961.4|0
1625540050000|2021-07-06 02:54:10|3973.1|3961.1|3973.1|3961.1|3973.9|3961.9|3973.1|3961.1|0
1625540060000|2021-07-06 02:54:20|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|0
1625540070000|2021-07-06 02:54:30|3973.1|3961.1|3973.9|3961.9|3973.9|3961.9|3973.1|3961.1|0
1625540080000|2021-07-06 02:54:40|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|0
1625540090000|2021-07-06 02:54:50|3973.1|3961.1|3973.4|3961.4|3973.4|3961.4|3973.1|3961.1|2
1625540110000|2021-07-06 02:55:10|3973.1|3961.1|3974.4|3962.4|3974.4|3962.4|3973.1|3961.1|0
1625540120000|2021-07-06 02:55:20|3974.6|3962.6|3975.1|3963.1|3975.1|3963.1|3973.9|3961.9|0
1625540130000|2021-07-06 02:55:30|3975.4|3963.4|3973.6|3961.6|3975.4|3963.4|3973.4|3961.4|0
1625540140000|2021-07-06 02:55:40|3973.9|3961.9|3973.9|3961.9|3974.4|3962.4|3973.9|3961.9|0
1625540150000|2021-07-06 02:55:50|3973.6|3961.6|3973.9|3961.9|3973.9|3961.9|3973.6|3961.6|0
1625540160000|2021-07-06 02:56:00|3974.1|3962.1|3974.9|3962.9|3974.9|3962.9|3974.1|3962.1|0
1625540170000|2021-07-06 02:56:10|3975.1|3963.1|3976.9|3964.9|3977.6|3965.6|3975.1|3963.1|0
1625540180000|2021-07-06 02:56:20|3976.3|3964.3|3976.9|3964.9|3976.9|3964.9|3976.1|3964.1|0
1625540190000|2021-07-06 02:56:30|3976.6|3964.6|3976.1|3964.1|3976.9|3964.9|3975.9|3963.9|0
1625540200000|2021-07-06 02:56:40|3976.9|3964.9|3977.9|3965.9|3977.9|3965.9|3976.9|3964.9|0
1625540220000|2021-07-06 02:57:00|3978.1|3966.1|3979.4|3967.4|3980.9|3968.9|3978.1|3966.1|0
1625540230000|2021-07-06 02:57:10|3979.6|3967.6|3978.9|3966.9|3979.6|3967.6|3978.9|3966.9|0
1625540240000|2021-07-06 02:57:20|3978.6|3966.6|3976.1|3964.1|3978.6|3966.6|3976.1|3964.1|0
1625540250000|2021-07-06 02:57:30|3975.9|3963.9|3976.1|3964.1|3976.1|3964.1|3975.9|3963.9|0
1625540260000|2021-07-06 02:57:40|3976.6|3964.6|3975.6|3963.6|3976.9|3964.9|3975.6|3963.6|0
1625540270000|2021-07-06 02:57:50|3975.1|3963.1|3976.9|3964.9|3976.9|3964.9|3974.4|3962.4|0
1625540290000|2021-07-06 02:58:10|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1625540310000|2021-07-06 02:58:30|3975.9|3963.9|3972.8|3960.8|3975.9|3963.9|3972.8|3960.8|0
1625540320000|2021-07-06 02:58:40|3972.3|3960.3|3969.8|3957.8|3972.3|3960.3|3969.8|3957.8|0
1625540330000|2021-07-06 02:58:50|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3969.8|3957.8|0
1625540340000|2021-07-06 02:59:00|3971.1|3959.1|3972.8|3960.8|3972.8|3960.8|3970.8|3958.8|0
1625540350000|2021-07-06 02:59:10|3971.8|3959.8|3970.8|3958.8|3971.8|3959.8|3970.8|3958.8|0
1625540360000|2021-07-06 02:59:20|3970.6|3958.6|3969.1|3957.1|3970.6|3958.6|3968.8|3956.8|0
1625540370000|2021-07-06 02:59:30|3968.8|3956.8|3967.1|3955.1|3968.8|3956.8|3967.1|3955.1|0
1625540380000|2021-07-06 02:59:40|3967.3|3955.3|3967.8|3955.8|3967.8|3955.8|3967.1|3955.1|0
1625540390000|2021-07-06 02:59:50|3966.8|3954.8|3968.3|3956.3|3968.3|3956.3|3966.8|3954.8|0
1625540400000|2021-07-06 03:00:00|3968.1|3956.1|3968.3|3956.3|3968.3|3956.3|3967.8|3955.8|0
1625540410000|2021-07-06 03:00:10|3968.1|3956.1|3968.3|3956.3|3968.3|3956.3|3967.8|3955.8|0
1625540420000|2021-07-06 03:00:20|3967.5|3955.5|3966.6|3954.6|3967.8|3955.8|3966.6|3954.6|0
1625540430000|2021-07-06 03:00:30|3966.3|3954.3|3964.8|3952.8|3966.6|3954.6|3964.8|3952.8|0
1625540440000|2021-07-06 03:00:40|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.1|3953.1|0
1625540450000|2021-07-06 03:00:50|3965.6|3953.6|3968.3|3956.3|3968.3|3956.3|3965.1|3953.1|0
1625540460000|2021-07-06 03:01:00|3968.8|3956.8|3969.8|3957.8|3970.1|3958.1|3968.8|3956.8|0
1625540470000|2021-07-06 03:01:10|3969.6|3957.6|3968.1|3956.1|3969.8|3957.8|3968.1|3956.1|0
1625540480000|2021-07-06 03:01:20|3967.8|3955.8|3967.8|3955.8|3968.1|3956.1|3967.1|3955.1|0
1625540490000|2021-07-06 03:01:30|3967.6|3955.6|3967.6|3955.6|3968.1|3956.1|3967.3|3955.3|0
1625540500000|2021-07-06 03:01:40|3966.8|3954.8|3967.1|3955.1|3967.4|3955.4|3966.8|3954.8|0
1625540510000|2021-07-06 03:01:50|3967.8|3955.8|3967.6|3955.6|3967.8|3955.8|3967.6|3955.6|0
1625540520000|2021-07-06 03:02:00|3967.9|3955.9|3967.1|3955.1|3968.1|3956.1|3967.1|3955.1|0
1625540530000|2021-07-06 03:02:10|3966.8|3954.8|3965.1|3953.1|3966.8|3954.8|3965.1|3953.1|0
1625540540000|2021-07-06 03:02:20|3965.6|3953.6|3969.8|3957.8|3971.1|3959.1|3965.1|3953.1|0
1625540550000|2021-07-06 03:02:30|3969.3|3957.3|3968.3|3956.3|3969.3|3957.3|3967.6|3955.6|0
1625540560000|2021-07-06 03:02:40|3968.1|3956.1|3971.8|3959.8|3971.8|3959.8|3968.1|3956.1|0
1625540570000|2021-07-06 03:02:50|3972.1|3960.1|3972.6|3960.6|3972.8|3960.8|3971.8|3959.8|0
1625540580000|2021-07-06 03:03:00|3972.8|3960.8|3971.8|3959.8|3972.8|3960.8|3971.8|3959.8|0
1625540610000|2021-07-06 03:03:30|3970.3|3958.3|3970.3|3958.3|3970.4|3958.4|3969.8|3957.8|0
1625540620000|2021-07-06 03:03:40|3970.1|3958.1|3968.8|3956.8|3970.1|3958.1|3968.3|3956.3|0
1625540630000|2021-07-06 03:03:50|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3969.3|3957.3|0
1625540640000|2021-07-06 03:04:00|3970.4|3958.4|3969.8|3957.8|3970.6|3958.6|3969.8|3957.8|0
1625540650000|2021-07-06 03:04:10|3969.5|3957.5|3968.8|3956.8|3969.5|3957.5|3968.3|3956.3|0
1625540660000|2021-07-06 03:04:20|3969.1|3957.1|3970.3|3958.3|3970.3|3958.3|3969.1|3957.1|0
1625540670000|2021-07-06 03:04:30|3970.6|3958.6|3971|3959|3971.5|3959.5|3970.6|3958.6|0
1625540680000|2021-07-06 03:04:40|3971.5|3959.5|3970.8|3958.8|3971.5|3959.5|3970.3|3958.3|0
1625540690000|2021-07-06 03:04:50|3971|3959|3971.5|3959.5|3971.5|3959.5|3971|3959|0
1625540700000|2021-07-06 03:05:00|3971.3|3959.3|3972|3960|3972|3960|3971.3|3959.3|4
1625540710000|2021-07-06 03:05:10|3973.3|3961.3|3976.8|3964.8|3976.8|3964.8|3973.1|3961.1|1
1625540720000|2021-07-06 03:05:20|3976.3|3964.3|3977.3|3965.3|3977.6|3965.6|3976.3|3964.3|0
1625540730000|2021-07-06 03:05:30|3977.6|3965.6|3978.3|3966.3|3978.3|3966.3|3977.6|3965.6|5
1625540740000|2021-07-06 03:05:40|3978|3966|3976.6|3964.6|3978.1|3966.1|3976.3|3964.3|0
1625540750000|2021-07-06 03:05:50|3976.8|3964.8|3977.1|3965.1|3977.1|3965.1|3976.1|3964.1|0
1625540760000|2021-07-06 03:06:00|3976.8|3964.8|3975.1|3963.1|3976.8|3964.8|3975.1|3963.1|0
1625540770000|2021-07-06 03:06:10|3974.8|3962.8|3976.1|3964.1|3976.1|3964.1|3974.8|3962.8|0
1625540780000|2021-07-06 03:06:20|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.1|3964.1|0
1625540790000|2021-07-06 03:06:30|3976.9|3964.9|3978.6|3966.6|3979.1|3967.1|3976.9|3964.9|0
1625540800000|2021-07-06 03:06:40|3978.3|3966.3|3978.1|3966.1|3978.6|3966.6|3978.1|3966.1|0
1625540810000|2021-07-06 03:06:50|3977.8|3965.8|3979.3|3967.3|3979.3|3967.3|3977.8|3965.8|0
1625540820000|2021-07-06 03:07:00|3979.6|3967.6|3980.3|3968.3|3980.3|3968.3|3979.6|3967.6|0
1625540830000|2021-07-06 03:07:10|3980.6|3968.6|3981.5|3969.5|3981.5|3969.5|3980.6|3968.6|0
1625540840000|2021-07-06 03:07:20|3981.8|3969.8|3982.1|3970.1|3982.1|3970.1|3981.8|3969.8|1
1625540850000|2021-07-06 03:07:30|3981.1|3969.1|3982.1|3970.1|3982.1|3970.1|3981.1|3969.1|0
1625540860000|2021-07-06 03:07:40|3982.8|3970.8|3983.6|3971.6|3983.8|3971.8|3979.1|3959.1|3
1625540880000|2021-07-06 03:08:00|3983.1|3971.1|3982.6|3970.6|3983.1|3971.1|3982.6|3970.6|0
1625540890000|2021-07-06 03:08:10|3982.3|3970.3|3982.6|3970.6|3982.6|3970.6|3981.8|3969.8|0
1625540910000|2021-07-06 03:08:30|3982.3|3970.3|3983.8|3971.8|3983.8|3971.8|3982.3|3970.3|0
1625540920000|2021-07-06 03:08:40|3984.3|3972.3|3984.8|3972.8|3984.8|3972.8|3984.3|3972.3|0
1625540930000|2021-07-06 03:08:50|3985.1|3973.1|3985.8|3973.8|3985.8|3973.8|3985.1|3973.1|0
1625540940000|2021-07-06 03:09:00|3986.1|3974.1|3986.3|3974.3|3986.6|3974.6|3985|3973|5
1625540950000|2021-07-06 03:09:10|3986.5|3974.5|3989.3|3977.3|3989.5|3977.5|3986.5|3974.5|5
1625540960000|2021-07-06 03:09:20|3989|3977|3987|3975|3989|3977|3987|3975|0
1625540970000|2021-07-06 03:09:30|3987.5|3975.5|3988.3|3976.3|3988.3|3976.3|3987.2|3975.2|0
1625540980000|2021-07-06 03:09:40|3990|3978|3991|3979|3991|3979|3990|3978|0
1625540990000|2021-07-06 03:09:50|3990.8|3978.8|3991.3|3979.3|3991.3|3979.3|3990.8|3978.8|0
1625541000000|2021-07-06 03:10:00|3991|3979|3994.5|3982.5|3995|3983|3990.8|3978.8|2
1625541010000|2021-07-06 03:10:10|3994.8|3982.8|3995.8|3983.8|3995.8|3983.8|3994.8|3982.8|0
1625541030000|2021-07-06 03:10:30|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.1|3982.1|0
1625541040000|2021-07-06 03:10:40|3994.3|3982.3|3994.1|3982.1|3994.6|3982.6|3994.1|3982.1|1
1625541050000|2021-07-06 03:10:50|3994.8|3982.8|3994.8|3982.8|3995.6|3983.6|3994.8|3982.8|0
1625541060000|2021-07-06 03:11:00|3994.1|3982.1|3995.3|3983.3|3995.3|3983.3|3994.1|3982.1|3
1625541070000|2021-07-06 03:11:10|3995|3983|3997.7|3985.7|3997.7|3985.7|3995|3983|0
1625541080000|2021-07-06 03:11:20|3998.3|3986.3|3997.5|3985.5|3998.5|3986.5|3997.5|3985.5|0
1625541090000|2021-07-06 03:11:30|3997.2|3985.2|3995|3983|3997.2|3985.2|3994.8|3982.8|0
1625541100000|2021-07-06 03:11:40|3995.1|3983.1|3994.1|3982.1|3995.3|3983.3|3994.1|3982.1|2
1625541110000|2021-07-06 03:11:50|3993.1|3981.1|3990.1|3978.1|3993.1|3981.1|3990.1|3978.1|3
1625541120000|2021-07-06 03:12:00|3989.8|3977.8|3987.1|3975.1|3989.8|3977.8|3987.1|3975.1|0
1625541130000|2021-07-06 03:12:10|3986.8|3974.8|3982.6|3970.6|3986.8|3974.8|3981.1|3969.1|0
1625541140000|2021-07-06 03:12:20|3983.1|3971.1|3984.1|3972.1|3985.1|3973.1|3982.1|3970.1|0
1625541150000|2021-07-06 03:12:30|3983.8|3971.8|3985.1|3973.1|3985.1|3973.1|3981.6|3969.6|0
1625541160000|2021-07-06 03:12:40|3984.1|3972.1|3985.4|3973.4|3985.4|3973.4|3983.6|3971.6|0
1625541170000|2021-07-06 03:12:50|3984.9|3972.9|3983.8|3971.8|3985.4|3973.4|3983.8|3971.8|0
1625541180000|2021-07-06 03:13:00|3983.1|3971.1|3984.6|3972.6|3986.1|3974.1|3983.1|3971.1|0
1625541190000|2021-07-06 03:13:10|3985.1|3973.1|3986.1|3974.1|3986.1|3974.1|3985.1|3973.1|0
1625541200000|2021-07-06 03:13:20|3986.9|3974.9|3987.4|3975.4|3987.4|3975.4|3986.9|3974.9|0
1625541210000|2021-07-06 03:13:30|3987.6|3975.6|3988.6|3976.6|3989.1|3977.1|3987.6|3975.6|0
1625541220000|2021-07-06 03:13:40|3988|3976|3988.1|3976.1|3988.1|3976.1|3987.6|3975.6|0
1625541240000|2021-07-06 03:14:00|3987.1|3975.1|3988.1|3976.1|3988.4|3976.4|3987.1|3975.1|0
1625541250000|2021-07-06 03:14:10|3987.6|3975.6|3987.4|3975.4|3987.6|3975.6|3987.4|3975.4|0
1625541260000|2021-07-06 03:14:20|3987.7|3975.7|3987.8|3975.8|3987.9|3975.9|3987.6|3975.6|0
1625541270000|2021-07-06 03:14:30|3987.6|3975.6|3988.5|3976.5|3988.5|3976.5|3987.6|3975.6|0
1625541280000|2021-07-06 03:14:40|3988.3|3976.3|3988.5|3976.5|3988.5|3976.5|3987.8|3975.8|0
1625541290000|2021-07-06 03:14:50|3988.3|3976.3|3987.8|3975.8|3988.3|3976.3|3987.8|3975.8|0
1625541300000|2021-07-06 03:15:00|3988.8|3976.8|3990|3978|3990|3978|3988.8|3976.8|0
1625541310000|2021-07-06 03:15:10|3990.5|3978.5|3992|3980|3993.2|3981.2|3990.5|3978.5|0
1625541320000|2021-07-06 03:15:20|3992.2|3980.2|3992.7|3980.7|3992.7|3980.7|3992.2|3980.2|0
1625541330000|2021-07-06 03:15:30|3992.5|3980.5|3992.8|3980.8|3992.8|3980.8|3991.5|3979.5|0
1625541340000|2021-07-06 03:15:40|3992.5|3980.5|3989.7|3977.7|3992.5|3980.5|3989.5|3977.5|7
1625541350000|2021-07-06 03:15:50|3989.8|3977.8|3990.5|3978.5|3990.5|3978.5|3989.5|3977.5|0
1625541360000|2021-07-06 03:16:00|3990.7|3978.7|3990.8|3978.8|3991.5|3979.5|3990.5|3978.5|0
1625541370000|2021-07-06 03:16:10|3991|3979|3987.5|3975.5|3991|3979|3987.5|3975.5|0
1625541380000|2021-07-06 03:16:20|3987.3|3975.3|3987.5|3975.5|3989.3|3977.3|3987|3975|0
1625541390000|2021-07-06 03:16:30|3987.2|3975.2|3986.5|3974.5|3987.2|3975.2|3985.8|3973.8|0
1625541400000|2021-07-06 03:16:40|3986|3974|3985.5|3973.5|3986.3|3974.3|3985.2|3973.2|0
1625541410000|2021-07-06 03:16:50|3985.2|3973.2|3985|3973|3985.5|3973.5|3985|3973|0
1625541420000|2021-07-06 03:17:00|3985.3|3973.3|3984.3|3972.3|3985.3|3973.3|3984|3972|0
1625541430000|2021-07-06 03:17:10|3984.5|3972.5|3983.5|3971.5|3984.5|3972.5|3983.5|3971.5|0
1625541440000|2021-07-06 03:17:20|3982.9|3970.9|3982.5|3970.5|3982.9|3970.9|3982.5|3970.5|0
1625541450000|2021-07-06 03:17:30|3982.8|3970.8|3985.3|3973.3|3985.3|3973.3|3982.8|3970.8|0
1625541460000|2021-07-06 03:17:40|3985.5|3973.5|3984.8|3972.8|3985.5|3973.5|3984.8|3972.8|0
1625541470000|2021-07-06 03:17:50|3985.4|3973.4|3985.3|3973.3|3986.2|3974.2|3985.3|3973.3|0
1625541480000|2021-07-06 03:18:00|3985|3973|3985.5|3973.5|3985.5|3973.5|3984.5|3972.5|0
1625541490000|2021-07-06 03:18:10|3986|3974|3986.7|3974.7|3986.7|3974.7|3986|3974|0
1625541500000|2021-07-06 03:18:20|3987.8|3975.8|3988.5|3976.5|3988.5|3976.5|3987.8|3975.8|11
1625541510000|2021-07-06 03:18:30|3988.2|3976.2|3987.4|3975.4|3988.2|3976.2|3987.2|3975.2|6
1625541520000|2021-07-06 03:18:40|3987.2|3975.2|3986.2|3974.2|3987.2|3975.2|3986.2|3974.2|0
1625541530000|2021-07-06 03:18:50|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|0
1625541540000|2021-07-06 03:19:00|3986.7|3974.7|3987.7|3975.7|3987.7|3975.7|3986.7|3974.7|0
1625541550000|2021-07-06 03:19:10|3987.9|3975.9|3988.4|3976.4|3988.4|3976.4|3987.9|3975.9|2
1625541560000|2021-07-06 03:19:20|3988.2|3976.2|3988.9|3976.9|3988.9|3976.9|3988.2|3976.2|0
1625541570000|2021-07-06 03:19:30|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|0
1625541580000|2021-07-06 03:19:40|3988.4|3976.4|3988.2|3976.2|3988.4|3976.4|3988.2|3976.2|0
1625541590000|2021-07-06 03:19:50|3987.9|3975.9|3989.4|3977.4|3989.4|3977.4|3987.9|3975.9|0
1625541600000|2021-07-06 03:20:00|3988.9|3976.9|3988.4|3976.4|3988.9|3976.9|3988.4|3976.4|0
1625541610000|2021-07-06 03:20:10|3988.9|3976.9|3988.7|3976.7|3988.9|3976.9|3988.7|3976.7|0
1625541620000|2021-07-06 03:20:20|3988.4|3976.4|3985.7|3973.7|3988.4|3976.4|3985.7|3973.7|0
1625541630000|2021-07-06 03:20:30|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|0
1625541640000|2021-07-06 03:20:40|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|0
1625541650000|2021-07-06 03:20:50|3985|3973|3984.4|3972.4|3985|3973|3984.4|3972.4|0
1625541660000|2021-07-06 03:21:00|3983.9|3971.9|3984.2|3972.2|3984.2|3972.2|3983.9|3971.9|0
1625541670000|2021-07-06 03:21:10|3983|3971|3983.2|3971.2|3983.2|3971.2|3982.7|3970.7|0
1625541680000|2021-07-06 03:21:20|3983.5|3971.5|3982.7|3970.7|3983.7|3971.7|3982.7|3970.7|0
1625541690000|2021-07-06 03:21:30|3982.4|3970.4|3980.2|3968.2|3982.7|3970.7|3980.2|3968.2|0
1625541700000|2021-07-06 03:21:40|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3980.9|3968.9|0
1625541710000|2021-07-06 03:21:50|3983.4|3967.4|3982.2|3970.2|3983.4|3970.5|3979.9|3967.1|0
1625541720000|2021-07-06 03:22:00|3982.7|3970.7|3984.4|3972.4|3984.4|3972.4|3982.7|3970.7|0
1625541730000|2021-07-06 03:22:10|3984.7|3972.7|3984.7|3972.7|3985.4|3973.4|3984.7|3972.7|0
1625541740000|2021-07-06 03:22:20|3984.4|3972.4|3984.4|3972.4|3985|3973|3984.2|3972.2|0
1625541750000|2021-07-06 03:22:30|3984.2|3972.2|3981.7|3969.7|3984.2|3972.2|3981.7|3969.7|0
1625541760000|2021-07-06 03:22:40|3981.2|3969.2|3980.7|3968.7|3981.2|3969.2|3980.7|3968.7|0
1625541770000|2021-07-06 03:22:50|3981|3969|3980.7|3968.7|3981|3969|3980.7|3968.7|0
1625541780000|2021-07-06 03:23:00|3980.4|3968.4|3978.2|3966.2|3980.4|3968.4|3977.2|3965.2|0
1625541790000|2021-07-06 03:23:10|3978.5|3966.5|3977.7|3965.7|3978.7|3966.7|3977.7|3965.7|0
1625541800000|2021-07-06 03:23:20|3977.2|3965.2|3978.7|3966.7|3979.2|3967.2|3977.2|3965.2|0
1625541810000|2021-07-06 03:23:30|3978.4|3966.4|3979.2|3967.2|3979.2|3967.2|3977.9|3965.9|0
1625541820000|2021-07-06 03:23:40|3978.2|3966.2|3981|3969|3981|3969|3978.2|3966.2|0
1625541830000|2021-07-06 03:23:50|3981.2|3969.2|3981.2|3969.2|3982.2|3970.2|3981.2|3969.2|0
1625541840000|2021-07-06 03:24:00|3982.2|3970.2|3981.2|3969.2|3982.7|3970.7|3981.2|3969.2|0
1625541850000|2021-07-06 03:24:10|3980.2|3968.2|3980.2|3968.2|3980.7|3968.7|3979.2|3967.2|0
1625541860000|2021-07-06 03:24:20|3979.9|3967.9|3978.5|3966.5|3979.9|3967.9|3978.2|3966.2|0
1625541870000|2021-07-06 03:24:30|3978.7|3966.7|3977.2|3965.2|3978.7|3966.7|3976.7|3964.7|0
1625541880000|2021-07-06 03:24:40|3977.7|3965.7|3977.2|3965.2|3977.7|3965.7|3976.9|3964.9|0
1625541890000|2021-07-06 03:24:50|3976.7|3964.7|3976.5|3964.5|3977.2|3965.2|3975.6|3963.6|0
1625541900000|2021-07-06 03:25:00|3975.6|3963.6|3974.2|3962.2|3975.6|3963.6|3974.2|3962.2|0
1625541910000|2021-07-06 03:25:10|3973.7|3961.7|3973.5|3961.5|3974|3962|3973.2|3961.2|0
1625541920000|2021-07-06 03:25:20|3974|3962|3974|3962|3974.5|3962.5|3974|3962|0
1625541930000|2021-07-06 03:25:30|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1625541940000|2021-07-06 03:25:40|3973.9|3961.9|3972|3960|3973.9|3961.9|3972|3960|0
1625541950000|2021-07-06 03:25:50|3971.7|3959.7|3972|3960|3972.5|3960.5|3971.5|3959.5|0
1625541960000|2021-07-06 03:26:00|3972.5|3960.5|3973|3961|3973|3961|3972.5|3960.5|0
1625541970000|2021-07-06 03:26:10|3974|3962|3975|3963|3975|3963|3974|3962|0
1625541980000|2021-07-06 03:26:20|3975.5|3963.5|3974.5|3962.5|3975.7|3963.7|3974.5|3962.5|0
1625541990000|2021-07-06 03:26:30|3974.8|3962.8|3975|3963|3975.3|3963.3|3974.8|3962.8|0
1625542000000|2021-07-06 03:26:40|3974.7|3962.7|3974|3962|3974.7|3962.7|3974|3962|0
1625542010000|2021-07-06 03:26:50|3974.3|3962.3|3975|3963|3975|3963|3974.2|3962.2|0
1625542020000|2021-07-06 03:27:00|3974.5|3962.5|3974.9|3962.9|3974.9|3962.9|3974.2|3962.2|0
1625542030000|2021-07-06 03:27:10|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1625542040000|2021-07-06 03:27:20|3974.2|3962.2|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|0
1625542050000|2021-07-06 03:27:30|3974|3962|3973.7|3961.7|3974.5|3962.5|3973.7|3961.7|0
1625542060000|2021-07-06 03:27:40|3974|3962|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|0
1625542070000|2021-07-06 03:27:50|3974.2|3962.2|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|0
1625542090000|2021-07-06 03:28:10|3974.4|3962.4|3974.7|3962.7|3974.7|3962.7|3974.4|3962.4|0
1625542100000|2021-07-06 03:28:20|3975.2|3963.2|3976.2|3964.2|3976.2|3964.2|3975.2|3963.2|0
1625542110000|2021-07-06 03:28:30|3978.2|3966.2|3977.2|3965.2|3978.2|3966.2|3976.2|3964.2|2
1625542120000|2021-07-06 03:28:40|3975.5|3963.5|3977.2|3965.2|3977.2|3965.2|3975.2|3963.2|0
1625542130000|2021-07-06 03:28:50|3977.7|3965.7|3977.2|3965.2|3977.7|3965.7|3976.9|3964.9|0
1625542140000|2021-07-06 03:29:00|3976.7|3964.7|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|0
1625542160000|2021-07-06 03:29:20|3976.9|3964.9|3977.2|3965.2|3977.2|3965.2|3976.7|3964.7|0
1625542170000|2021-07-06 03:29:30|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|0
1625542180000|2021-07-06 03:29:40|3976.7|3964.7|3976.9|3964.9|3977|3965|3976.7|3964.7|0
1625542190000|2021-07-06 03:29:50|3977.4|3965.4|3977.9|3965.9|3977.9|3965.9|3977.4|3965.4|2
1625542200000|2021-07-06 03:30:00|3978.2|3966.2|3978.1|3966.1|3978.4|3966.4|3977.9|3965.9|0
1625542210000|2021-07-06 03:30:10|3977.9|3965.9|3978.4|3966.4|3978.6|3966.6|3977.9|3965.9|0
1625542220000|2021-07-06 03:30:20|3979.3|3967.3|3980.7|3968.7|3980.7|3968.7|3978.8|3966.8|4
1625542230000|2021-07-06 03:30:30|3980.9|3968.9|3982.3|3970.3|3982.3|3970.3|3980.9|3968.9|3
1625542240000|2021-07-06 03:30:40|3982.6|3970.6|3983.1|3971.1|3983.9|3971.9|3982.6|3970.6|1
1625542250000|2021-07-06 03:30:50|3983.2|3971.2|3984.9|3972.9|3984.9|3972.9|3983.2|3971.2|0
1625542260000|2021-07-06 03:31:00|3984.4|3972.4|3984.2|3972.2|3984.4|3972.4|3984.2|3972.2|1
1625542270000|2021-07-06 03:31:10|3984.4|3972.4|3982.7|3970.7|3984.4|3972.4|3982.2|3970.2|3
1625542290000|2021-07-06 03:31:30|3985.2|3973.2|3984.2|3972.2|3985.2|3973.2|3983.7|3971.7|0
1625542300000|2021-07-06 03:31:40|3983.4|3971.4|3984.2|3972.2|3984.2|3972.2|3983.2|3971.2|0
1625542310000|2021-07-06 03:31:50|3983.9|3971.9|3984.4|3972.4|3984.7|3972.7|3983.9|3971.9|0
1625542320000|2021-07-06 03:32:00|3984.2|3972.2|3984.7|3972.7|3984.7|3972.7|3984.2|3972.2|0
1625542340000|2021-07-06 03:32:20|3984.4|3972.4|3985.9|3973.9|3985.9|3973.9|3984.2|3972.2|0
1625542350000|2021-07-06 03:32:30|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|1
1625542360000|2021-07-06 03:32:40|3985.9|3973.9|3985.1|3973.1|3985.9|3973.9|3985.1|3973.1|0
1625542370000|2021-07-06 03:32:50|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|4
1625542380000|2021-07-06 03:33:00|3984.8|3972.8|3984.1|3972.1|3984.8|3972.8|3984.1|3972.1|2
1625542390000|2021-07-06 03:33:10|3984.4|3972.4|3984.6|3972.6|3984.6|3972.6|3984.4|3972.4|1
1625542400000|2021-07-06 03:33:20|3984.3|3972.3|3984.8|3972.8|3984.8|3972.8|3984.3|3972.3|0
1625542440000|2021-07-06 03:34:00|3984.6|3972.6|3983.8|3971.8|3984.6|3972.6|3983.8|3971.8|0
1625542450000|2021-07-06 03:34:10|3983.9|3971.9|3983|3971|3984.4|3972.4|3983|3971|0
1625542460000|2021-07-06 03:34:20|3982.5|3970.5|3981.6|3969.6|3982.5|3970.5|3981.6|3969.6|0
1625542470000|2021-07-06 03:34:30|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3980.1|3968.1|0
1625542480000|2021-07-06 03:34:40|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|0
1625542500000|2021-07-06 03:35:00|3981.6|3969.6|3982|3970|3982|3970|3981.6|3969.6|2
1625542510000|2021-07-06 03:35:10|3982.5|3970.5|3982.8|3970.8|3982.8|3970.8|3982.5|3970.5|2
1625542520000|2021-07-06 03:35:20|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3
1625542540000|2021-07-06 03:35:40|3983.6|3971.6|3984|3972|3984|3972|3983.6|3971.6|0
1625542550000|2021-07-06 03:35:50|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.1|3971.1|5
1625542560000|2021-07-06 03:36:00|3983.3|3971.3|3982.3|3970.3|3983.3|3971.3|3982.3|3970.3|0
1625542570000|2021-07-06 03:36:10|3982|3970|3981.8|3969.8|3982.1|3970.1|3981.8|3969.8|0
1625542580000|2021-07-06 03:36:20|3982.1|3970.1|3981.3|3969.3|3982.1|3970.1|3981.3|3969.3|0
1625542590000|2021-07-06 03:36:30|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1625542610000|2021-07-06 03:36:50|3981.9|3969.9|3983.3|3971.3|3983.3|3971.3|3981.9|3969.9|0
1625542620000|2021-07-06 03:37:00|3983.1|3971.1|3982.3|3970.3|3983.1|3971.1|3982.3|3970.3|0
1625542640000|2021-07-06 03:37:20|3982.8|3970.8|3984.8|3972.8|3984.8|3972.8|3982.8|3970.8|1
1625542650000|2021-07-06 03:37:30|3985.3|3973.3|3984.6|3972.6|3985.3|3973.3|3984.6|3972.6|1
1625542660000|2021-07-06 03:37:40|3984|3972|3983.6|3971.6|3984|3972|3983.6|3971.6|0
1625542670000|2021-07-06 03:37:50|3983.9|3971.9|3984.6|3972.6|3984.6|3972.6|3983.9|3971.9|0
1625542680000|2021-07-06 03:38:00|3983.6|3971.6|3983.6|3971.6|3983.6|3971.6|3983.6|3971.6|0
1625542690000|2021-07-06 03:38:10|3984.1|3972.1|3983.8|3971.8|3984.1|3972.1|3983.8|3971.8|0
1625542700000|2021-07-06 03:38:20|3983.3|3971.3|3983.1|3971.1|3983.6|3971.6|3983.1|3971.1|0
1625542710000|2021-07-06 03:38:30|3983.4|3971.4|3983.6|3971.6|3983.6|3971.6|3983.4|3971.4|0
1625542760000|2021-07-06 03:39:20|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|0
1625542770000|2021-07-06 03:39:30|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|2
1625542780000|2021-07-06 03:39:40|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.3|3972.3|0
1625542800000|2021-07-06 03:40:00|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|0
1625542810000|2021-07-06 03:40:10|3983.5|3971.5|3983.3|3971.3|3983.5|3971.5|3983.3|3971.3|0
1625542820000|2021-07-06 03:40:20|3982.8|3970.8|3983.3|3971.3|3983.3|3971.3|3982.8|3970.8|0
1625542830000|2021-07-06 03:40:30|3985|3973|3985|3973|3985|3973|3985|3973|0
1625542860000|2021-07-06 03:41:00|3985.5|3973.5|3985.8|3973.8|3985.8|3973.8|3985.5|3973.5|0
1625542870000|2021-07-06 03:41:10|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1625542880000|2021-07-06 03:41:20|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|1
1625542900000|2021-07-06 03:41:40|3985.3|3973.3|3985.7|3973.7|3985.7|3973.7|3985|3973|1
1625542910000|2021-07-06 03:41:50|3985.5|3973.5|3985|3973|3985.5|3973.5|3985|3973|0
1625542920000|2021-07-06 03:42:00|3984|3972|3983.8|3971.8|3984|3972|3983.8|3971.8|0
1625542940000|2021-07-06 03:42:20|3984.1|3972.1|3983.3|3971.3|3984.3|3972.3|3983.3|3971.3|0
1625542950000|2021-07-06 03:42:30|3982.6|3970.6|3982.8|3970.8|3982.8|3970.8|3982.6|3970.6|0
1625542960000|2021-07-06 03:42:40|3983.3|3971.3|3982.8|3970.8|3983.3|3971.3|3982.8|3970.8|0
1625542980000|2021-07-06 03:43:00|3982.5|3970.5|3982.3|3970.3|3982.5|3970.5|3982.3|3970.3|0
1625543010000|2021-07-06 03:43:30|3981.3|3969.3|3982.3|3970.3|3982.3|3970.3|3978.8|3966.8|0
1625543020000|2021-07-06 03:43:40|3981.2|3969.2|3980.8|3968.8|3981.3|3969.3|3980.3|3968.3|0
1625543030000|2021-07-06 03:43:50|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1625543040000|2021-07-06 03:44:00|3979.8|3967.8|3979.3|3967.3|3979.8|3967.8|3979.3|3967.3|0
1625543050000|2021-07-06 03:44:10|3979.6|3967.6|3980.3|3968.3|3980.3|3968.3|3979.3|3967.3|0
1625543060000|2021-07-06 03:44:20|3980.6|3968.6|3980.3|3968.3|3980.8|3968.8|3980.3|3968.3|0
1625543070000|2021-07-06 03:44:30|3980|3968|3979.3|3967.3|3980.1|3968.1|3979.3|3967.3|0
1625543080000|2021-07-06 03:44:40|3979.6|3967.6|3981.8|3969.8|3981.8|3969.8|3979.6|3967.6|0
1625543090000|2021-07-06 03:44:50|3981.3|3969.3|3981.8|3969.8|3981.8|3969.8|3981.3|3969.3|0
1625543100000|2021-07-06 03:45:00|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1625543110000|2021-07-06 03:45:10|3982.8|3970.8|3983.6|3971.6|3983.6|3971.6|3982.8|3970.8|0
1625543120000|2021-07-06 03:45:20|3983.3|3971.3|3983.3|3971.3|3983.6|3971.6|3983.3|3971.3|0
1625543170000|2021-07-06 03:46:10|3983.6|3971.6|3983.3|3971.3|3983.8|3971.8|3983.3|3971.3|0
1625543180000|2021-07-06 03:46:20|3984.3|3972.3|3986.7|3974.7|3986.7|3974.7|3984.3|3972.3|1
1625543190000|2021-07-06 03:46:30|3987|3975|3986|3974|3987.7|3975.7|3986|3974|1
1625543200000|2021-07-06 03:46:40|3985.8|3973.8|3987|3975|3987|3975|3985.8|3973.8|0
1625543210000|2021-07-06 03:46:50|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|1
1625543220000|2021-07-06 03:47:00|3988|3976|3989.3|3977.3|3989.3|3977.3|3988|3976|13
1625543240000|2021-07-06 03:47:20|3988.4|3976.4|3988.3|3976.3|3988.4|3976.4|3987.8|3975.8|0
1625543250000|2021-07-06 03:47:30|3988|3976|3987.8|3975.8|3988|3976|3987.8|3975.8|0
1625543260000|2021-07-06 03:47:40|3988.1|3976.1|3987.8|3975.8|3988.1|3976.1|3987.8|3975.8|0
1625543270000|2021-07-06 03:47:50|3988.1|3976.1|3988.3|3976.3|3988.3|3976.3|3988.1|3976.1|0
1625543280000|2021-07-06 03:48:00|3988|3976|3987.3|3975.3|3988|3976|3987.3|3975.3|0
1625543310000|2021-07-06 03:48:30|3986.8|3974.8|3986.8|3974.8|3986.8|3974.8|3986.3|3974.3|0
1625543320000|2021-07-06 03:48:40|3986.3|3974.3|3986.8|3974.8|3986.8|3974.8|3986.3|3974.3|0
1625543380000|2021-07-06 03:49:40|3987.1|3975.1|3987.3|3975.3|3987.3|3975.3|3987.1|3975.1|0
1625543390000|2021-07-06 03:49:50|3987.6|3975.6|3988.2|3976.2|3988.2|3976.2|3987.6|3975.6|0
1625543400000|2021-07-06 03:50:00|3988.7|3976.7|3988.2|3976.2|3988.7|3976.7|3988.2|3976.2|0
1625543410000|2021-07-06 03:50:10|3988|3976|3988|3976|3988|3976|3988|3976|0
1625543420000|2021-07-06 03:50:20|3988.5|3976.5|3988.7|3976.7|3988.7|3976.7|3988.5|3976.5|0
1625543440000|2021-07-06 03:50:40|3988.4|3976.4|3988|3976|3988.4|3976.4|3988|3976|0
1625543460000|2021-07-06 03:51:00|3987.4|3975.4|3986.5|3974.5|3987.4|3975.4|3986.5|3974.5|0
1625543470000|2021-07-06 03:51:10|3986.3|3974.3|3987.3|3975.3|3987.3|3975.3|3986.3|3974.3|0
1625543480000|2021-07-06 03:51:20|3987|3975|3986.3|3974.3|3987|3975|3986.3|3974.3|0
1625543540000|2021-07-06 03:52:20|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1625543550000|2021-07-06 03:52:30|3986.1|3974.1|3985.8|3973.8|3986.3|3974.3|3985.8|3973.8|0
1625543560000|2021-07-06 03:52:40|3985.5|3973.5|3985.3|3973.3|3985.5|3973.5|3985.3|3973.3|0
1625543570000|2021-07-06 03:52:50|3985.6|3973.6|3985.8|3973.8|3985.8|3973.8|3985.6|3973.6|0
1625543580000|2021-07-06 03:53:00|3985.5|3973.5|3981.3|3969.3|3985.5|3973.5|3981.3|3969.3|0
1625543590000|2021-07-06 03:53:10|3981.8|3969.8|3983.8|3971.8|3983.8|3971.8|3981.8|3969.8|0
1625543600000|2021-07-06 03:53:20|3983.5|3971.5|3983.3|3971.3|3983.8|3971.8|3983.3|3971.3|0
1625543610000|2021-07-06 03:53:30|3982.8|3970.8|3982.3|3970.3|3982.8|3970.8|3982.3|3970.3|0
1625543630000|2021-07-06 03:53:50|3981.8|3969.8|3982.3|3970.3|3982.8|3970.8|3981.8|3969.8|0
1625543640000|2021-07-06 03:54:00|3982.6|3970.6|3983.3|3971.3|3983.3|3971.3|3982.6|3970.6|0
1625543650000|2021-07-06 03:54:10|3983.8|3971.8|3984.3|3972.3|3984.3|3972.3|3983.3|3971.3|0
1625543660000|2021-07-06 03:54:20|3984.5|3972.5|3984.7|3972.7|3985.4|3973.4|3984.5|3972.5|0
1625543670000|2021-07-06 03:54:30|3984.3|3972.3|3983.3|3971.3|3984.3|3972.3|3983.3|3971.3|0
1625543680000|2021-07-06 03:54:40|3983.6|3971.6|3984.3|3972.3|3984.3|3972.3|3983.3|3971.3|0
1625543690000|2021-07-06 03:54:50|3983.8|3971.8|3984.5|3972.5|3984.5|3972.5|3983.8|3971.8|0
1625543700000|2021-07-06 03:55:00|3985.1|3973.1|3985|3973|3985.3|3973.3|3984.8|3972.8|0
1625543710000|2021-07-06 03:55:10|3985.2|3973.2|3986.2|3974.2|3986.2|3974.2|3985.2|3973.2|5
1625543720000|2021-07-06 03:55:20|3986|3974|3987.2|3975.2|3987.2|3975.2|3986|3974|3
1625543730000|2021-07-06 03:55:30|3986.7|3974.7|3986.5|3974.5|3986.7|3974.7|3986.5|3974.5|0
1625543740000|2021-07-06 03:55:40|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|0
1625543750000|2021-07-06 03:55:50|3986.5|3974.5|3986|3974|3986.5|3974.5|3986|3974|0
1625543760000|2021-07-06 03:56:00|3985.3|3973.3|3986.2|3974.2|3986.5|3974.5|3985.3|3973.3|0
1625543770000|2021-07-06 03:56:10|3986|3974|3986.5|3974.5|3986.5|3974.5|3986|3974|0
1625543780000|2021-07-06 03:56:20|3986.8|3974.8|3986.5|3974.5|3987|3975|3986.5|3974.5|0
1625543790000|2021-07-06 03:56:30|3986|3974|3985.8|3973.8|3986|3974|3985.8|3973.8|0
1625543800000|2021-07-06 03:56:40|3986.3|3974.3|3986.1|3974.1|3986.3|3974.3|3985.8|3973.8|0
1625543810000|2021-07-06 03:56:50|3986.3|3974.3|3985.8|3973.8|3986.5|3974.5|3985.8|3973.8|0
1625543820000|2021-07-06 03:57:00|3985.5|3973.5|3983.3|3971.3|3985.5|3973.5|3983.3|3971.3|0
1625543830000|2021-07-06 03:57:10|3985.3|3973.3|3984.8|3972.8|3985.3|3973.3|3984.3|3972.3|0
1625543850000|2021-07-06 03:57:30|3984.2|3972.2|3983.3|3971.3|3984.3|3972.3|3983.3|3971.3|0
1625543860000|2021-07-06 03:57:40|3983|3971|3983.3|3971.3|3983.3|3971.3|3982.8|3970.8|0
1625543870000|2021-07-06 03:57:50|3982.8|3970.8|3982.3|3970.3|3982.8|3970.8|3982.3|3970.3|0
1625543880000|2021-07-06 03:58:00|3982|3970|3982.8|3970.8|3982.8|3970.8|3982|3970|0
1625543890000|2021-07-06 03:58:10|3983.6|3971.6|3983.8|3971.8|3983.8|3971.8|3983.3|3971.3|0
1625543900000|2021-07-06 03:58:20|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1625543910000|2021-07-06 03:58:30|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|0
1625543930000|2021-07-06 03:58:50|3983.3|3971.3|3983.8|3971.8|3983.8|3971.8|3983.3|3971.3|0
1625543940000|2021-07-06 03:59:00|3984.1|3972.1|3984.3|3972.3|3984.3|3972.3|3984.1|3972.1|0
1625543950000|2021-07-06 03:59:10|3984|3972|3983.8|3971.8|3984|3972|3983.3|3971.3|0
1625543960000|2021-07-06 03:59:20|3984.1|3972.1|3984.3|3972.3|3984.3|3972.3|3984.1|3972.1|0
1625543970000|2021-07-06 03:59:30|3984.6|3972.6|3984.8|3972.8|3984.8|3972.8|3984.6|3972.6|0
1625543980000|2021-07-06 03:59:40|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|0
1625544040000|2021-07-06 04:00:40|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|0
1625544050000|2021-07-06 04:00:50|3983.3|3971.3|3983.2|3971.2|3983.5|3971.5|3983.2|3971.2|0
1625544060000|2021-07-06 04:01:00|3983.5|3971.5|3983|3971|3983.7|3971.7|3983|3971|0
1625544070000|2021-07-06 04:01:10|3983.7|3971.7|3984.1|3972.1|3984.1|3972.1|3983.7|3971.7|1
1625544080000|2021-07-06 04:01:20|3984.6|3972.6|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1625544090000|2021-07-06 04:01:30|3984.3|3972.3|3985.6|3973.6|3985.6|3973.6|3984.3|3972.3|0
1625544100000|2021-07-06 04:01:40|3985.8|3973.8|3986.1|3974.1|3986.1|3974.1|3985.8|3973.8|2
1625544110000|2021-07-06 04:01:50|3986.3|3974.3|3986.6|3974.6|3986.6|3974.6|3986.3|3974.3|0
1625544120000|2021-07-06 04:02:00|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|0
1625544140000|2021-07-06 04:02:20|||||||||1
1625544160000|2021-07-06 04:02:40|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1625544170000|2021-07-06 04:02:50|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1625544180000|2021-07-06 04:03:00|||||||||1
1625544190000|2021-07-06 04:03:10|3986.1|3974.1|3985.8|3973.8|3986.1|3974.1|3985.8|3973.8|0
1625544240000|2021-07-06 04:04:00|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1625544260000|2021-07-06 04:04:20|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3
1625544270000|2021-07-06 04:04:30|3986.8|3974.8|3986.8|3974.8|3986.8|3974.8|3986.8|3974.8|0
1625544310000|2021-07-06 04:05:10|3987.1|3975.1|3986.8|3974.8|3987.1|3975.1|3986.8|3974.8|0
1625544320000|2021-07-06 04:05:20|3987.1|3975.1|3987.6|3975.6|3987.6|3975.6|3986.8|3974.8|1
1625544330000|2021-07-06 04:05:30|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|2
1625544340000|2021-07-06 04:05:40|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|0
1625544350000|2021-07-06 04:05:50|3987.3|3975.3|3987.6|3975.6|3987.6|3975.6|3987.3|3975.3|6
1625544360000|2021-07-06 04:06:00|3988.1|3976.1|3988.6|3976.6|3988.6|3976.6|3988.1|3976.1|6
1625544370000|2021-07-06 04:06:10|3988.3|3976.3|3988.6|3976.6|3988.6|3976.6|3987.8|3975.8|4
1625544380000|2021-07-06 04:06:20|3989.2|3977.2|3989|3977|3989.2|3977.2|3989|3977|13
1625544390000|2021-07-06 04:06:30|3988.7|3976.7|3989|3977|3989|3977|3988.5|3976.5|0
1625544410000|2021-07-06 04:06:50|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1625544420000|2021-07-06 04:07:00|3988|3976|3987.3|3975.3|3988|3976|3987.3|3975.3|0
1625544430000|2021-07-06 04:07:10|3987|3975|3987.3|3975.3|3987.3|3975.3|3987|3975|0
1625544440000|2021-07-06 04:07:20|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1625544500000|2021-07-06 04:08:20|||||||||1
1625544520000|2021-07-06 04:08:40|||||||||3
1625544530000|2021-07-06 04:08:50|||||||||1
1625544540000|2021-07-06 04:09:00|3988|3976|3988|3976|3988|3976|3988|3976|0
1625544570000|2021-07-06 04:09:30|3985.9|3965.9|3988.6|3976.6|3988.6|3976.6|3985.9|3965.9|21
1625544580000|2021-07-06 04:09:40|3988.4|3976.4|3989.8|3977.8|3989.8|3977.8|3988.4|3976.4|9
1625544590000|2021-07-06 04:09:50|3989.5|3977.5|3990|3978|3990.3|3978.3|3989.3|3977.3|2
1625544600000|2021-07-06 04:10:00|3989.4|3977.4|3990|3978|3990|3978|3989.4|3977.4|0
1625544610000|2021-07-06 04:10:10|3989.3|3977.3|3989.3|3977.3|3989.7|3977.7|3989.3|3977.3|0
1625544620000|2021-07-06 04:10:20|3989|3977|3986.5|3974.5|3989|3977|3986.5|3974.5|0
1625544640000|2021-07-06 04:10:40|3986.8|3974.8|3988.8|3976.8|3989.3|3977.3|3986.8|3974.8|0
1625544650000|2021-07-06 04:10:50|3989|3977|3988.3|3976.3|3989|3977|3988.3|3976.3|0
1625544660000|2021-07-06 04:11:00|3987.8|3975.8|3987.3|3975.3|3987.8|3975.8|3987.3|3975.3|0
1625544670000|2021-07-06 04:11:10|3987.6|3975.6|3986.8|3974.8|3987.6|3975.6|3986.8|3974.8|0
1625544680000|2021-07-06 04:11:20|3987.3|3975.3|3986.8|3974.8|3987.3|3975.3|3986.8|3974.8|0
1625544690000|2021-07-06 04:11:30|3988|3976|3985.6|3973.6|3988|3976|3985.6|3973.6|0
1625544710000|2021-07-06 04:11:50|3985.4|3973.4|3983.1|3971.1|3985.4|3973.4|3983.1|3971.1|0
1625544720000|2021-07-06 04:12:00|3983.7|3971.7|3984.4|3972.4|3984.4|3972.4|3981.1|3969.1|0
1625544730000|2021-07-06 04:12:10|3984.1|3972.1|3984.1|3972.1|3984.6|3972.6|3983.1|3971.1|0
1625544740000|2021-07-06 04:12:20|3984.6|3972.6|3985.1|3973.1|3985.3|3973.3|3983.7|3971.7|0
1625544750000|2021-07-06 04:12:30|3985.3|3973.3|3985.8|3973.8|3985.8|3973.8|3985.3|3973.3|0
1625544760000|2021-07-06 04:12:40|3987.1|3975.1|3987.5|3975.5|3987.5|3975.5|3986|3974|0
1625544770000|2021-07-06 04:12:50|3987.8|3975.8|3987.5|3975.5|3987.8|3975.8|3987.5|3975.5|0
1625544780000|2021-07-06 04:13:00|3987.3|3975.3|3987.5|3975.5|3987.5|3975.5|3987.3|3975.3|0
1625544790000|2021-07-06 04:13:10|3987.3|3975.3|3987.5|3975.5|3987.5|3975.5|3987.3|3975.3|0
1625544800000|2021-07-06 04:13:20|3987|3975|3987.5|3975.5|3987.5|3975.5|3987|3975|0
1625544810000|2021-07-06 04:13:30|3987.8|3975.8|3988.3|3976.3|3988.3|3976.3|3987.5|3975.5|5
1625544830000|2021-07-06 04:13:50|3988|3976|3988.3|3976.3|3988.3|3976.3|3988|3976|0
1625544840000|2021-07-06 04:14:00|3988|3976|3988.5|3976.5|3988.5|3976.5|3988|3976|0
1625544850000|2021-07-06 04:14:10|3988.3|3976.3|3988|3976|3988.3|3976.3|3988|3976|0
1625544870000|2021-07-06 04:14:30|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|0
1625544880000|2021-07-06 04:14:40|3987.3|3975.3|3985.6|3973.6|3987.3|3975.3|3985.6|3973.6|0
1625544890000|2021-07-06 04:14:50|3985.8|3973.8|3987.3|3975.3|3987.8|3975.8|3985.8|3973.8|0
1625544900000|2021-07-06 04:15:00|3987|3975|3987.3|3975.3|3987.3|3975.3|3986.8|3974.8|0
1625544910000|2021-07-06 04:15:10|3986.2|3974.2|3987.2|3975.2|3987.2|3975.2|3985.1|3973.1|0
1625544920000|2021-07-06 04:15:20|3987.7|3975.7|3987.5|3975.5|3987.7|3975.7|3987.2|3975.2|0
1625544930000|2021-07-06 04:15:30|3988.2|3976.2|3989.2|3977.2|3989.2|3977.2|3988|3976|5
1625544940000|2021-07-06 04:15:40|3989.7|3977.7|3988.8|3976.8|3989.7|3977.7|3988.8|3976.8|0
1625544950000|2021-07-06 04:15:50|3989|3977|3988.3|3976.3|3989|3977|3988.3|3976.3|0
1625544960000|2021-07-06 04:16:00|3985.8|3973.8|3987.3|3975.3|3987.3|3975.3|3985.8|3973.8|0
1625544970000|2021-07-06 04:16:10|3987.6|3975.6|3987.8|3975.8|3987.8|3975.8|3987.6|3975.6|0
1625544980000|2021-07-06 04:16:20|3987.5|3975.5|3987.3|3975.3|3987.5|3975.5|3987.3|3975.3|0
1625545020000|2021-07-06 04:17:00|3987.6|3975.6|3988.1|3976.1|3988.1|3976.1|3987.6|3975.6|0
1625545060000|2021-07-06 04:17:40|3988.7|3976.7|3989.3|3977.3|3989.5|3977.5|3988.7|3976.7|0
1625545080000|2021-07-06 04:18:00|3989.8|3977.8|3990.5|3978.5|3991|3979|3989.8|3977.8|4
1625545090000|2021-07-06 04:18:10|3990.7|3978.7|3990.5|3978.5|3991|3979|3990.5|3978.5|4
1625545100000|2021-07-06 04:18:20|3990.7|3978.7|3990.5|3978.5|3991|3979|3990.5|3978.5|0
1625545110000|2021-07-06 04:18:30|3990.2|3978.2|3990.5|3978.5|3990.5|3978.5|3990.2|3978.2|0
1625545120000|2021-07-06 04:18:40|3990.7|3978.7|3990.5|3978.5|3990.7|3978.7|3990.5|3978.5|0
1625545140000|2021-07-06 04:19:00|3994.5|3974.5|4000.6|3988.6|4001.3|3989.3|3994.5|3974.5|23
1625545150000|2021-07-06 04:19:10|4000.8|3988.8|4000.5|3988.5|4001|3989|4000|3988|4
1625545160000|2021-07-06 04:19:20|4001.1|3989.1|4003|3991|4005.6|3993.6|4001.1|3981.1|2
1625545170000|2021-07-06 04:19:30|4003.2|3991.2|4006.6|3994.6|4006.6|3994.6|4000.9|3980.9|3
1625545180000|2021-07-06 04:19:40|4007.1|3995.1|4006.8|3994.8|4007.1|3995.1|4006.5|3994.5|1
1625545190000|2021-07-06 04:19:50|4006.5|3994.5|4011.1|3999.1|4012|3999.1|4006.5|3994.5|0
1625545200000|2021-07-06 04:20:00|4011.8|3999.8|4010.3|3998.3|4015|4003|4010|3997|0
1625545210000|2021-07-06 04:20:10|4011|3999|4007.3|3995.3|4011.5|3999.5|4007.3|3995.3|0
1625545220000|2021-07-06 04:20:20|4007|3995|4006.3|3994.3|4007|3995|4004.5|3992.5|0
1625545230000|2021-07-06 04:20:30|4005.8|3993.8|4005|3993|4005.8|3993.8|4005|3993|2
1625545240000|2021-07-06 04:20:40|4003.6|3991.6|4003|3991|4003.6|3991.6|4002.2|3990.2|10
1625545250000|2021-07-06 04:20:50|4002.7|3990.7|4000.8|3988.8|4002.7|3990.7|4000.8|3988.8|0
1625545260000|2021-07-06 04:21:00|3999.7|3987.7|3999|3987|3999.7|3987.7|3998|3986|3
1625545270000|2021-07-06 04:21:10|3999.3|3987.3|4003.3|3991.3|4003.3|3991.3|3999.3|3987.3|0
1625545280000|2021-07-06 04:21:20|4004.5|3992.5|4006.4|3994.4|4006.4|3994.4|4004.5|3992.5|1
1625545290000|2021-07-06 04:21:30|4007.3|3995.3|4004.8|3992.8|4007.3|3995.3|4004.8|3992.8|2
1625545300000|2021-07-06 04:21:40|4002.6|3990.6|4002.1|3990.1|4002.6|3990.6|4002.1|3990.1|0
1625545310000|2021-07-06 04:21:50|4000.4|3988.4|3999.1|3987.1|4000.4|3988.4|3999.1|3987.1|0
1625545320000|2021-07-06 04:22:00|3999.4|3987.4|3998.4|3986.4|3999.4|3987.4|3998.4|3986.4|0
1625545330000|2021-07-06 04:22:10|3998.1|3986.1|3998.1|3986.1|3998.4|3986.4|3998.1|3986.1|0
1625545340000|2021-07-06 04:22:20|3998.6|3986.6|4000.4|3988.4|4000.4|3988.4|3998.3|3986.3|0
1625545350000|2021-07-06 04:22:30|4000.7|3988.7|4001.6|3989.6|4001.7|3989.7|4000.7|3988.7|0
1625545360000|2021-07-06 04:22:40|4001.4|3989.4|4001.4|3989.4|4001.7|3989.7|4001.4|3989.4|0
1625545370000|2021-07-06 04:22:50|4001.7|3989.7|4001.3|3989.3|4001.9|3989.9|4001.3|3989.3|0
1625545380000|2021-07-06 04:23:00|4000.9|3988.9|4000.9|3988.9|4001.2|3989.2|4000.9|3988.9|0
1625545400000|2021-07-06 04:23:20|4001.2|3989.2|4002.4|3990.4|4002.4|3990.4|4001.2|3989.2|0
1625545410000|2021-07-06 04:23:30|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|0
1625545420000|2021-07-06 04:23:40|4002.9|3990.9|4003.1|3991.1|4003.1|3991.1|4002.9|3990.9|0
1625545430000|2021-07-06 04:23:50|4003.3|3991.3|4003.9|3991.9|4003.9|3991.9|3996|3976|2
1625545440000|2021-07-06 04:24:00|4003.7|3991.7|4003.9|3991.9|4003.9|3991.9|4003.7|3991.7|3
1625545450000|2021-07-06 04:24:10|||||||||2
1625545460000|2021-07-06 04:24:20|4003.7|3991.7|4003.5|3991.5|4003.7|3991.7|4003.5|3991.5|0
1625545470000|2021-07-06 04:24:30|4002.8|3990.8|4003|3991|4003|3991|4002.8|3990.8|1
1625545480000|2021-07-06 04:24:40|4003.3|3991.3|4003.9|3991.9|4003.9|3991.9|4003.3|3991.3|5
1625545490000|2021-07-06 04:24:50|||||||||2
1625545540000|2021-07-06 04:25:40|4003.2|3991.2|4001|3989|4003.2|3991.2|4001|3989|0
1625545550000|2021-07-06 04:25:50|4000.7|3988.7|4002|3990|4002|3990|4000.5|3988.5|0
1625545560000|2021-07-06 04:26:00|4002.3|3990.3|4002.5|3990.5|4002.5|3990.5|4002.3|3990.3|0
1625545570000|2021-07-06 04:26:10|4002.8|3990.8|4001.8|3989.8|4002.8|3990.8|4001.8|3989.8|0
1625545580000|2021-07-06 04:26:20|4002.1|3990.1|4003.7|3991.7|4003.7|3991.7|4002.1|3990.1|0
1625545590000|2021-07-06 04:26:30|4003.9|3991.9|4002.7|3990.7|4003.9|3991.9|4002.7|3990.7|8
1625545600000|2021-07-06 04:26:40|4002.4|3990.4|4002.2|3990.2|4002.4|3990.4|4000.2|3988.2|0
1625545610000|2021-07-06 04:26:50|4001.7|3989.7|4002.2|3990.2|4002.2|3990.2|4001.7|3989.7|2
1625545620000|2021-07-06 04:27:00|4001.7|3989.7|4000.2|3988.2|4002.2|3990.2|4000.2|3988.2|1
1625545630000|2021-07-06 04:27:10|3999.7|3987.7|3996.7|3984.7|3999.7|3987.7|3996.4|3984.4|0
1625545640000|2021-07-06 04:27:20|3997|3985|3994.5|3982.5|3997.2|3985.2|3994.5|3982.5|7
1625545650000|2021-07-06 04:27:30|3994|3982|3995.2|3983.2|3995.5|3983.5|3994|3982|2
1625545660000|2021-07-06 04:27:40|3995|3983|3999|3983|3999|3983|3995|3982.5|0
1625545670000|2021-07-06 04:27:50|3996.8|3984.8|3997|3985|3997|3985|3996.8|3984.8|0
1625545680000|2021-07-06 04:28:00|||||||||20
1625545690000|2021-07-06 04:28:10|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1625545700000|2021-07-06 04:28:20|3997|3985|3998|3986|3998|3986|3996.7|3984.7|0
1625545710000|2021-07-06 04:28:30|3997.7|3985.7|3998|3986|3998|3986|3997.5|3985.5|0
1625545720000|2021-07-06 04:28:40|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|0
1625545730000|2021-07-06 04:28:50|3997.7|3985.7|3997.5|3985.5|3997.7|3985.7|3997.5|3985.5|12
1625545740000|2021-07-06 04:29:00|3997.1|3985.1|3997.5|3985.5|3997.7|3985.7|3996.5|3984.5|1
1625545750000|2021-07-06 04:29:10|3995.8|3983.8|3995.5|3983.5|3996|3984|3994.5|3982.5|0
1625545760000|2021-07-06 04:29:20|3994.9|3982.9|3993.3|3981.3|3994.9|3982.9|3993.2|3981.2|1
1625545770000|2021-07-06 04:29:30|3993.5|3981.5|3993.8|3981.8|3994|3982|3993.5|3981.5|0
1625545780000|2021-07-06 04:29:40|3994.1|3982.1|3993.8|3981.8|3994.8|3982.8|3993.8|3981.8|0
1625553000000|2021-07-06 06:30:00|4013.6|4001.6|4017.9|4005.9|4017.9|4005.9|4013.6|4001.6|6
1625553010000|2021-07-06 06:30:10|4018.2|4006.2|4016.4|4004.4|4020.3|4008.3|4016.4|4004.4|1
1625553020000|2021-07-06 06:30:20|4015.9|4003.9|4015.6|4003.6|4016.1|4004.1|4015.4|4003.4|0
1625553030000|2021-07-06 06:30:30|4015.4|4003.4|4013.4|4001.4|4016.2|4004.2|4013.4|4001.4|3
1625553040000|2021-07-06 06:30:40|4013.6|4001.6|4013.8|4001.8|4014.1|4002.1|4012.9|4000.9|5
1625553050000|2021-07-06 06:30:50|4013.6|4001.6|4013.5|4001.5|4013.6|4001.6|4013|4001|5
1625553060000|2021-07-06 06:31:00|4014.1|4002.1|4016|4004|4016|4004|4014.1|4002.1|10
1625553070000|2021-07-06 06:31:10|4016.3|4004.3|4016|4004|4016.3|4004.3|4016|4004|1
1625553080000|2021-07-06 06:31:20|4014.3|4002.3|4010.5|3998.5|4014.3|4002.3|4010.5|3998.5|1
1625553090000|2021-07-06 06:31:30|4010.7|3998.7|4007.6|3995.6|4011.3|3999.3|4007.6|3995.6|1
1625553100000|2021-07-06 06:31:40|4008.8|3996.8|4011.1|3999.1|4011.1|3999.1|4008.8|3996.8|0
1625553110000|2021-07-06 06:31:50|4011.4|3999.4|4014.2|4002.2|4014.2|4002.2|4011.4|3999.4|4
1625553120000|2021-07-06 06:32:00|4014.5|4002.5|4015.4|4003.4|4016.7|4004.7|4014.5|4002.5|11
1625553130000|2021-07-06 06:32:10|4014.9|4002.9|4013.8|4001.8|4014.9|4002.9|4012.1|4000.1|2
1625553140000|2021-07-06 06:32:20|4013.5|4001.5|4012.6|4000.6|4013.5|4001.5|4012.3|4000.3|0
1625553150000|2021-07-06 06:32:30|4012.4|4000.4|4012.4|4000.4|4012.8|4000.8|4012.4|4000.4|0
1625553160000|2021-07-06 06:32:40|4012.1|4000.1|4011.5|3999.5|4012.4|4000.4|4010.5|3998.5|1
1625553170000|2021-07-06 06:32:50|4012|4000|4011.2|3999.2|4013|4001|4011.2|3999.2|0
1625553180000|2021-07-06 06:33:00|4011.9|3999.9|4010.5|3998.5|4012.1|4000.1|4009.5|3996|1
1625553190000|2021-07-06 06:33:10|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|0
1625553200000|2021-07-06 06:33:20|4011.1|3999.1|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|0
1625553210000|2021-07-06 06:33:30|4010.8|3998.8|4008.8|3996.8|4010.8|3998.8|4007.3|3995.3|1
1625553220000|2021-07-06 06:33:40|4008.9|3996.9|4009.1|3997.1|4009.1|3997.1|4008.9|3996.9|0
1625553230000|2021-07-06 06:33:50|4009.3|3997.3|4009.2|3997.2|4010.6|3998.6|4009.2|3997.2|0
1625553240000|2021-07-06 06:34:00|4009.8|3997.8|4010.2|3998.2|4010.2|3998.2|4009.6|3997.6|0
1625553250000|2021-07-06 06:34:10|4010.4|3998.4|4011.6|3999.6|4011.6|3999.6|4010.4|3998.4|0
1625553260000|2021-07-06 06:34:20|4011.8|3999.8|4012.3|4000.3|4012.3|4000.3|4011.8|3999.8|0
1625553270000|2021-07-06 06:34:30|4012.8|4000.8|4012.4|4000.4|4013|4001|4011.9|3999.9|0
1625553280000|2021-07-06 06:34:40|4012.2|4000.2|4012.2|4000.2|4012.6|4000.6|4012.2|4000.2|0
1625553290000|2021-07-06 06:34:50|4012.4|4000.4|4013.7|4001.7|4013.7|4001.7|4012.4|4000.4|0
1625553300000|2021-07-06 06:35:00|4013.5|4001.5|4012.4|4000.4|4013.5|4001.5|4012.4|4000.4|2
1625553310000|2021-07-06 06:35:10|4011.9|3999.9|4009.9|3997.9|4011.9|3999.9|4009.9|3997.9|1
1625553320000|2021-07-06 06:35:20|4007.9|3995.9|4008.7|3996.7|4010.2|3998.2|4007.9|3995.9|0
1625553330000|2021-07-06 06:35:30|4008.9|3996.9|4009.4|3997.4|4009.6|3997.6|4008.9|3996.9|0
1625553340000|2021-07-06 06:35:40|4008.9|3996.9|4010.6|3998.6|4010.6|3998.6|4008.9|3996.9|0
1625553350000|2021-07-06 06:35:50|4010.4|3998.4|4010.6|3998.6|4010.6|3998.6|4009.4|3997.4|0
1625553360000|2021-07-06 06:36:00|4010.9|3998.9|4009.4|3997.4|4011.6|3999.6|4009.2|3997.2|9
1625553370000|2021-07-06 06:36:10|4009.6|3997.6|4009.2|3997.2|4009.6|3997.6|4009.2|3997.2|2
1625553380000|2021-07-06 06:36:20|4009.4|3997.4|4009.6|3997.6|4009.6|3997.6|4009.2|3997.2|0
1625553400000|2021-07-06 06:36:40|4009.4|3997.4|4009.4|3997.4|4009.4|3997.4|4008.7|3996.7|10
1625553410000|2021-07-06 06:36:50|4010|3998|4010|3998|4010|3998|4010|3998|5
1625553420000|2021-07-06 06:37:00|4010.2|3998.2|4010.5|3998.5|4010.5|3998.5|4010|3998|6
1625553440000|2021-07-06 06:37:20|4010.2|3998.2|4010|3998|4010.2|3998.2|4009.7|3997.7|18
1625553450000|2021-07-06 06:37:30|||||||||2
1625553460000|2021-07-06 06:37:40|4009.9|3997.9|4007.8|3995.8|4009.9|3997.9|4007.8|3995.8|23
1625553470000|2021-07-06 06:37:50|4008|3996|4007.2|3995.2|4008|3996|4007.2|3995.2|6
1625553480000|2021-07-06 06:38:00|4007.5|3995.5|4008.7|3996.7|4009.5|3997.5|4007.5|3995.5|1
1625553490000|2021-07-06 06:38:10|4008.5|3996.5|4008.6|3996.6|4009.2|3997.2|4008.5|3996.5|0
1625553500000|2021-07-06 06:38:20|4008.1|3996.1|4008.4|3996.4|4008.4|3996.4|4008.1|3996.1|2
1625553510000|2021-07-06 06:38:30|4008.1|3996.1|4007.1|3995.1|4008.1|3996.1|4006.6|3994.6|4
1625553520000|2021-07-06 06:38:40|4006.6|3994.6|4007.1|3995.1|4007.1|3995.1|4006.4|3994.4|3
1625553540000|2021-07-06 06:39:00|4006.6|3994.6|4005.3|3993.3|4007.1|3995.1|4005|3993|1
1625553550000|2021-07-06 06:39:10|4005.6|3993.6|4005.3|3993.3|4005.6|3993.6|4004.3|3992.3|0
1625553560000|2021-07-06 06:39:20|4005.6|3993.6|4004.9|3992.9|4005.8|3993.8|4004.9|3992.9|1
1625553570000|2021-07-06 06:39:30|4004.7|3992.7|4004.6|3992.6|4005.1|3993.1|4004.4|3992.4|0
1625553580000|2021-07-06 06:39:40|4004.4|3992.4|4001.5|3989.5|4004.4|3992.4|4001.2|3989.2|2
1625553590000|2021-07-06 06:39:50|4001.4|3989.4|4002.9|3990.9|4002.9|3990.9|4001.2|3989.2|0
1625553600000|2021-07-06 06:40:00|4003.5|3991.5|4004.6|3992.6|4004.6|3992.6|4003.5|3991.5|0
1625553610000|2021-07-06 06:40:10|4004.3|3992.3|4005.4|3993.4|4006.1|3994.1|4004.1|3992.1|0
1625553620000|2021-07-06 06:40:20|4005.9|3993.9|4006.8|3994.8|4006.8|3994.8|4005.8|3993.8|0
1625553630000|2021-07-06 06:40:30|4007.1|3995.1|4007.5|3995.5|4007.5|3995.5|4007.1|3995.1|0
1625553640000|2021-07-06 06:40:40|4008|3996|4008.2|3996.2|4008.2|3996.2|4007.5|3995.5|1
1625553650000|2021-07-06 06:40:50|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1625553660000|2021-07-06 06:41:00|4008|3996|4008|3996|4008|3996|4008|3996|0
1625553670000|2021-07-06 06:41:10|4008.2|3996.2|4008.5|3996.5|4008.9|3996.9|4008.2|3996.2|2
1625553680000|2021-07-06 06:41:20|4008|3996|4008|3996|4008|3996|4008|3996|0
1625553690000|2021-07-06 06:41:30|4008.2|3996.2|4008.5|3996.5|4008.5|3996.5|4008.2|3996.2|0
1625553700000|2021-07-06 06:41:40|4009|3997|4009.2|3997.2|4009.2|3997.2|4009|3997|0
1625553710000|2021-07-06 06:41:50|4009.4|3997.4|4009.6|3997.6|4009.6|3997.6|4009.4|3997.4|2
1625553720000|2021-07-06 06:42:00|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|0
1625553730000|2021-07-06 06:42:10|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|0
1625553740000|2021-07-06 06:42:20|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|4007.9|3995.9|3
1625553750000|2021-07-06 06:42:30|4007.9|3995.9|4006.9|3994.9|4007.9|3995.9|4006.9|3994.9|3
1625553770000|2021-07-06 06:42:50|4006|3994|4006.2|3994.2|4006.2|3994.2|4006|3994|2
1625553780000|2021-07-06 06:43:00|4006|3994|4005.8|3993.8|4006|3994|4005.5|3993.5|0
1625553790000|2021-07-06 06:43:10|4005.7|3993.7|4005.8|3993.8|4006|3994|4005.7|3993.7|3
1625553800000|2021-07-06 06:43:20|4005.7|3993.7|4003.5|3991.5|4005.7|3993.7|4003.5|3991.5|5
1625553810000|2021-07-06 06:43:30|4003.7|3991.7|4004.3|3992.3|4004.3|3992.3|4003.7|3991.7|4
1625553820000|2021-07-06 06:43:40|4003.3|3991.3|4004.5|3992.5|4004.5|3992.5|4003.3|3991.3|0
1625553830000|2021-07-06 06:43:50|4004.8|3992.8|4006.5|3994.5|4006.5|3994.5|4004.8|3992.8|2
1625553840000|2021-07-06 06:44:00|4005.5|3993.5|4006.5|3994.5|4006.5|3994.5|4005.5|3993.5|0
1625553850000|2021-07-06 06:44:10|4006.2|3994.2|4005.3|3993.3|4006.2|3994.2|4005|3993|0
1625553860000|2021-07-06 06:44:20|4005|3993|4005|3993|4005|3993|4005|3993|0
1625553870000|2021-07-06 06:44:30|4005.3|3993.3|4006.5|3994.5|4006.5|3994.5|4005.3|3993.3|0
1625553880000|2021-07-06 06:44:40|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|1
1625553890000|2021-07-06 06:44:50|4003.8|3991.8|4003.5|3991.5|4004.2|3992.2|4003.5|3991.5|3
1625553900000|2021-07-06 06:45:00|4003.3|3991.3|4003.8|3991.8|4003.8|3991.8|4003.3|3991.3|0
1625553920000|2021-07-06 06:45:20|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1625553950000|2021-07-06 06:45:50|4004.2|3992.2|4003.7|3991.7|4004.2|3992.2|4003.7|3991.7|1
1625553960000|2021-07-06 06:46:00|4004.2|3992.2|4004|3992|4004.2|3992.2|4003.7|3991.7|0
1625553970000|2021-07-06 06:46:10|4003.7|3991.7|4000.6|3988.6|4003.7|3991.7|3999.7|3987.7|6
1625553980000|2021-07-06 06:46:20|4000.4|3988.4|3999.6|3987.6|4001.1|3989.1|3999.6|3987.6|2
1625553990000|2021-07-06 06:46:30|3999.8|3987.8|3998|3986|4000.1|3988.1|3998|3986|3
1625554000000|2021-07-06 06:46:40|3996.5|3984.5|3998|3986|3998|3986|3996.5|3984.5|4
1625554010000|2021-07-06 06:46:50|3997.7|3985.7|4000.1|3988.1|4000.1|3988.1|3997.7|3985.7|0
1625554020000|2021-07-06 06:47:00|3999.8|3987.8|3997|3985|3999.9|3987.9|3997|3985|4
1625554030000|2021-07-06 06:47:10|3997.7|3985.7|3997.4|3985.4|3999|3987|3996.7|3984.7|9
1625554040000|2021-07-06 06:47:20|3997.7|3985.7|3997.1|3985.1|3997.9|3985.9|3996.5|3984.5|0
1625554050000|2021-07-06 06:47:30|3996.6|3984.6|3996.2|3984.2|3997.1|3985.1|3996.2|3984.2|1
1625554060000|2021-07-06 06:47:40|3995.7|3983.7|3997.2|3985.2|3997.2|3985.2|3995.7|3983.7|0
1625554070000|2021-07-06 06:47:50|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|0
1625554090000|2021-07-06 06:48:10|3997.2|3985.2|3999|3987|3999|3987|3997|3985|0
1625554100000|2021-07-06 06:48:20|3999.3|3987.3|3999.5|3987.5|3999.5|3987.5|3999.3|3987.3|0
1625554110000|2021-07-06 06:48:30|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999|3987|0
1625554120000|2021-07-06 06:48:40|3998.7|3986.7|3999|3987|3999.2|3987.2|3998.7|3986.7|0
1625554130000|2021-07-06 06:48:50|3998.2|3986.2|3997.3|3985.3|3998.5|3986.5|3996.7|3984.7|0
1625554140000|2021-07-06 06:49:00|3997.7|3985.7|3998.7|3986.7|3998.7|3986.7|3997.7|3985.7|0
1625554150000|2021-07-06 06:49:10|3999|3987|3999.5|3987.5|3999.5|3987.5|3999|3987|0
1625554160000|2021-07-06 06:49:20|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1625554170000|2021-07-06 06:49:30|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1625554180000|2021-07-06 06:49:40|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|1
1625554190000|2021-07-06 06:49:50|3999.7|3987.7|4000|3988|4000.2|3988.2|3999.7|3987.7|0
1625554210000|2021-07-06 06:50:10|3999.7|3987.7|4000.5|3988.5|4000.5|3988.5|3999.7|3987.7|0
1625554220000|2021-07-06 06:50:20|4001|3989|4001.5|3989.5|4001.5|3989.5|4001|3989|0
1625554230000|2021-07-06 06:50:30|4002.5|3990.5|4002.5|3990.5|4002.7|3990.7|4002.5|3990.5|0
1625554240000|2021-07-06 06:50:40|4002.2|3990.2|4002|3990|4002.2|3990.2|4002|3990|0
1625554250000|2021-07-06 06:50:50|4002.2|3990.2|4002.5|3990.5|4002.5|3990.5|4002.2|3990.2|0
1625554260000|2021-07-06 06:51:00|4003|3991|4003.5|3991.5|4003.5|3991.5|4002.5|3990.5|0
1625554270000|2021-07-06 06:51:10|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|0
1625554280000|2021-07-06 06:51:20|4003.9|3991.9|4004.2|3992.2|4004.2|3992.2|4003.9|3991.9|0
1625554290000|2021-07-06 06:51:30|4003.7|3991.7|4001.9|3989.9|4003.7|3991.7|4001.9|3989.9|0
1625554300000|2021-07-06 06:51:40|4002.2|3990.2|4002.4|3990.4|4002.9|3990.9|4001.9|3989.9|0
1625554310000|2021-07-06 06:51:50|4002.9|3990.9|4000.9|3988.9|4002.9|3990.9|4000.9|3988.9|0
1625554320000|2021-07-06 06:52:00|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|0
1625554330000|2021-07-06 06:52:10|4001.7|3989.7|4001.9|3989.9|4001.9|3989.9|4001.7|3989.7|0
1625554340000|2021-07-06 06:52:20|4001.7|3989.7|3999.9|3987.9|4001.7|3989.7|3999.9|3987.9|0
1625554350000|2021-07-06 06:52:30|3999.4|3987.4|4000.4|3988.4|4000.4|3988.4|3999.4|3987.4|0
1625554360000|2021-07-06 06:52:40|3999.9|3987.9|4000.4|3988.4|4000.4|3988.4|3999.7|3987.7|0
1625554370000|2021-07-06 06:52:50|3999.9|3987.9|3998.9|3986.9|4000.4|3988.4|3998.4|3986.4|0
1625554380000|2021-07-06 06:53:00|3999.2|3987.2|3999.2|3987.2|3999.4|3987.4|3999.2|3987.2|0
1625554390000|2021-07-06 06:53:10|3999.4|3987.4|4000.2|3988.2|4000.2|3988.2|3999.4|3987.4|0
1625554420000|2021-07-06 06:53:40|3999.7|3987.7|4000.2|3988.2|4000.2|3988.2|3999.7|3987.7|0
1625554430000|2021-07-06 06:53:50|3999.9|3987.9|3999.2|3987.2|3999.9|3987.9|3999.2|3987.2|0
1625554440000|2021-07-06 06:54:00|3999.7|3987.7|3999.2|3987.2|3999.7|3987.7|3999.2|3987.2|0
1625554450000|2021-07-06 06:54:10|3999.4|3987.4|3999.7|3987.7|3999.7|3987.7|3999.4|3987.4|0
1625554460000|2021-07-06 06:54:20|3999.4|3987.4|4000.2|3988.2|4000.2|3988.2|3999.2|3987.2|0
1625554470000|2021-07-06 06:54:30|4000.4|3988.4|3998.4|3986.4|4000.4|3988.4|3998.4|3986.4|0
1625554480000|2021-07-06 06:54:40|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1625554500000|2021-07-06 06:55:00|3999.2|3987.2|3999.7|3987.7|3999.7|3987.7|3999.2|3987.2|0
1625554510000|2021-07-06 06:55:10|3999.2|3987.2|3997.7|3985.7|3999.7|3987.7|3997.7|3985.7|0
1625554530000|2021-07-06 06:55:30|3998.2|3986.2|3997.7|3985.7|3998.2|3986.2|3997.7|3985.7|0
1625554550000|2021-07-06 06:55:50|3997.4|3985.4|3996.4|3984.4|3997.4|3985.4|3996.4|3984.4|0
1625554560000|2021-07-06 06:56:00|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|0
1625554570000|2021-07-06 06:56:10|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|0
1625554590000|2021-07-06 06:56:30|3995.4|3983.4|3994.9|3982.9|3995.4|3983.4|3994.9|3982.9|1
1625554610000|2021-07-06 06:56:50|3994.4|3982.4|3992.5|3980.5|3994.4|3982.4|3991.3|3979.3|3
1625554620000|2021-07-06 06:57:00|3992.2|3980.2|3993|3981|3993|3981|3992.2|3980.2|0
1625554630000|2021-07-06 06:57:10|3993.2|3981.2|3993.2|3981.2|3993.7|3981.7|3993.2|3981.2|0
1625554640000|2021-07-06 06:57:20|3992.7|3980.7|3992.7|3980.7|3993.2|3981.2|3992.7|3980.7|0
1625554650000|2021-07-06 06:57:30|3993.2|3981.2|3992.5|3980.5|3993.2|3981.2|3992.5|3980.5|0
1625554660000|2021-07-06 06:57:40|3992.7|3980.7|3993.4|3981.4|3993.4|3981.4|3992.7|3980.7|0
1625554670000|2021-07-06 06:57:50|3994|3982|3993.9|3981.9|3994.4|3982.4|3993.4|3981.4|0
1625554680000|2021-07-06 06:58:00|3993.7|3981.7|3993.4|3981.4|3994.4|3982.4|3993.2|3981.2|0
1625554690000|2021-07-06 06:58:10|3993.2|3981.2|3993.4|3981.4|3993.7|3981.7|3993.2|3981.2|0
1625554700000|2021-07-06 06:58:20|3993.7|3981.7|3996.2|3984.2|3996.2|3984.2|3993.7|3981.7|7
1625554710000|2021-07-06 06:58:30|3995.7|3983.7|3993.7|3981.7|3996.2|3984.2|3993.4|3981.4|10
1625554720000|2021-07-06 06:58:40|||||||||1
1625554730000|2021-07-06 06:58:50|3993.9|3981.9|3993.9|3981.9|3994.2|3982.2|3993.9|3981.9|1
1625554740000|2021-07-06 06:59:00|3993.7|3981.7|3992.4|3980.4|3993.9|3981.9|3992.4|3980.4|1
1625554770000|2021-07-06 06:59:30|3992.2|3980.2|3993.2|3981.2|3993.2|3981.2|3992.2|3980.2|0
1625554780000|2021-07-06 06:59:40|3993.4|3981.4|3992.7|3980.7|3993.4|3981.4|3992.7|3980.7|0
1625554790000|2021-07-06 06:59:50|3992|3980|3992.2|3980.2|3992.7|3980.7|3991.7|3979.7|4
1625554800000|2021-07-06 07:00:00|3991.7|3979.7|3995.2|3983.2|3995.2|3983.2|3989.7|3977.7|7
1625554810000|2021-07-06 07:00:10|3994.9|3982.9|3993.9|3981.9|3995.2|3983.2|3993.7|3981.7|0
1625554830000|2021-07-06 07:00:30|3995.2|3983.2|3994.9|3982.9|3995.2|3983.2|3994.7|3982.7|0
1625554840000|2021-07-06 07:00:40|3994.7|3982.7|3994.4|3982.4|3994.7|3982.7|3994.4|3982.4|0
1625554850000|2021-07-06 07:00:50|3994.7|3982.7|3995.2|3983.2|3995.2|3983.2|3994.7|3982.7|0
1625554880000|2021-07-06 07:01:20|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1625554890000|2021-07-06 07:01:30|3994.9|3982.9|3995.2|3983.2|3995.2|3983.2|3994.9|3982.9|0
1625554900000|2021-07-06 07:01:40|3994.9|3982.9|3993.9|3981.9|3994.9|3982.9|3993.9|3981.9|0
1625554910000|2021-07-06 07:01:50|3994.2|3982.2|3994.4|3982.4|3994.4|3982.4|3993.9|3981.9|0
1625554950000|2021-07-06 07:02:30|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1625554970000|2021-07-06 07:02:50|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1625555010000|2021-07-06 07:03:30|3993.2|3981.2|3992.4|3980.4|3993.2|3981.2|3992.4|3980.4|0
1625555020000|2021-07-06 07:03:40|3992.2|3980.2|3992.4|3980.4|3992.7|3980.7|3992.2|3980.2|0
1625555030000|2021-07-06 07:03:50|3992.2|3980.2|3990|3978|3992.2|3980.2|3990|3978|0
1625555040000|2021-07-06 07:04:00|3989.8|3977.8|3990.4|3978.4|3990.4|3978.4|3989|3977|3
1625555050000|2021-07-06 07:04:10|3991.4|3979.4|3989.2|3977.2|3991.4|3979.4|3989.2|3977.2|0
1625555060000|2021-07-06 07:04:20|3989|3977|3990.7|3978.7|3990.7|3978.7|3988.7|3976.7|0
1625555070000|2021-07-06 07:04:30|3991|3979|3991.4|3979.4|3992.2|3980.2|3991|3979|0
1625555080000|2021-07-06 07:04:40|3991.2|3979.2|3991.7|3979.7|3991.7|3979.7|3991.2|3979.2|0
1625555090000|2021-07-06 07:04:50|3992.3|3980.3|3993.2|3981.2|3993.2|3981.2|3992.3|3980.3|0
1625555100000|2021-07-06 07:05:00|3993.7|3981.7|3992.9|3980.9|3993.7|3981.7|3992.4|3980.4|0
1625555110000|2021-07-06 07:05:10|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1625555120000|2021-07-06 07:05:20|3993.7|3981.7|3994.2|3982.2|3994.2|3982.2|3993.7|3981.7|0
1625555130000|2021-07-06 07:05:30|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1625555140000|2021-07-06 07:05:40|3994.7|3982.7|3994.2|3982.2|3994.7|3982.7|3993.7|3981.7|0
1625555150000|2021-07-06 07:05:50|3993.9|3981.9|3993.2|3981.2|3994.7|3982.7|3993.2|3981.2|0
1625555160000|2021-07-06 07:06:00|3993.5|3981.5|3994.9|3982.9|3994.9|3982.9|3993.5|3981.5|0
1625555170000|2021-07-06 07:06:10|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1625555180000|2021-07-06 07:06:20|3995.9|3983.9|3995.9|3983.9|3996.1|3984.1|3995.9|3983.9|1
1625555190000|2021-07-06 07:06:30|3995.8|3983.8|3998.4|3986.4|3998.4|3986.4|3995.8|3983.8|4
1625555200000|2021-07-06 07:06:40|3998.6|3986.6|3999.9|3987.9|4000.1|3988.1|3998.6|3986.6|10
1625555210000|2021-07-06 07:06:50|3999.6|3987.6|3998.4|3986.4|3999.6|3987.6|3998.4|3986.4|0
1625555220000|2021-07-06 07:07:00|3998.6|3986.6|4000.1|3988.1|4000.1|3988.1|3998.6|3986.6|0
1625555230000|2021-07-06 07:07:10|4000.6|3988.6|4000.3|3988.3|4000.9|3988.9|4000.3|3988.3|0
1625555240000|2021-07-06 07:07:20|3999.8|3987.8|3999.4|3987.4|3999.8|3987.8|3999.4|3987.4|0
1625555250000|2021-07-06 07:07:30|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1625555260000|2021-07-06 07:07:40|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1625555270000|2021-07-06 07:07:50|3999.6|3987.6|3999.1|3987.1|3999.6|3987.6|3999.1|3987.1|0
1625555280000|2021-07-06 07:08:00|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|0
1625555290000|2021-07-06 07:08:10|3999.6|3987.6|3999.6|3987.6|3999.8|3987.8|3999.6|3987.6|0
1625555300000|2021-07-06 07:08:20|3999.3|3987.3|3999.1|3987.1|3999.3|3987.3|3999.1|3987.1|0
1625555320000|2021-07-06 07:08:40|3999.3|3987.3|4000.1|3988.1|4000.1|3988.1|3999.1|3987.1|0
1625555330000|2021-07-06 07:08:50|3999.8|3987.8|4000.6|3988.6|4000.6|3988.6|3999.8|3987.8|0
1625555340000|2021-07-06 07:09:00|4001.1|3989.1|4000.6|3988.6|4001.3|3989.3|4000.6|3988.6|0
1625555350000|2021-07-06 07:09:10|4000.3|3988.3|4000.1|3988.1|4000.3|3988.3|4000.1|3988.1|0
1625555360000|2021-07-06 07:09:20|4000.3|3988.3|4000.1|3988.1|4000.3|3988.3|4000.1|3988.1|0
1625555370000|2021-07-06 07:09:30|4000.3|3988.3|4000.6|3988.6|4000.6|3988.6|4000.3|3988.3|0
1625555380000|2021-07-06 07:09:40|3999.8|3987.8|3999.8|3987.8|4000.1|3988.1|3999.8|3987.8|0
1625555390000|2021-07-06 07:09:50|3999.6|3987.6|3998.8|3986.8|3999.6|3987.6|3998.1|3986.1|0
1625555400000|2021-07-06 07:10:00|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|0
1625555430000|2021-07-06 07:10:30|3999.6|3987.6|4000.6|3988.6|4000.6|3988.6|3999.6|3987.6|0
1625555450000|2021-07-06 07:10:50|4000.3|3988.3|4000.1|3988.1|4000.3|3988.3|3999.8|3987.8|0
1625555460000|2021-07-06 07:11:00|3999.8|3987.8|4000.1|3988.1|4000.1|3988.1|3999.3|3987.3|0
1625555470000|2021-07-06 07:11:10|3999.6|3987.6|3999.3|3987.3|3999.6|3987.6|3999.3|3987.3|0
1625555500000|2021-07-06 07:11:40|3999.6|3987.6|3998.8|3986.8|3999.8|3987.8|3998.8|3986.8|0
1625555510000|2021-07-06 07:11:50|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|3998.1|3986.1|0
1625555540000|2021-07-06 07:12:20|3998.6|3986.6|3999.8|3987.8|3999.8|3987.8|3998.6|3986.6|0
1625555570000|2021-07-06 07:12:50|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|0
1625555580000|2021-07-06 07:13:00|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|0
1625555590000|2021-07-06 07:13:10|4000.3|3988.3|4000.1|3988.1|4000.6|3988.6|4000.1|3988.1|0
1625555600000|2021-07-06 07:13:20|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1625555610000|2021-07-06 07:13:30|4000.1|3988.1|4000.6|3988.6|4000.6|3988.6|4000.1|3988.1|0
1625555620000|2021-07-06 07:13:40|4000.3|3988.3|4000.1|3988.1|4000.3|3988.3|4000.1|3988.1|0
1625555640000|2021-07-06 07:14:00|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1625555650000|2021-07-06 07:14:10|4000.1|3988.1|4000.6|3988.6|4000.6|3988.6|4000.1|3988.1|0
1625555690000|2021-07-06 07:14:50|4000.3|3988.3|3999.3|3987.3|4000.3|3988.3|3999.3|3987.3|0
1625555700000|2021-07-06 07:15:00|3998.8|3986.8|3997.1|3985.1|3998.8|3986.8|3996.8|3984.8|0
1625555710000|2021-07-06 07:15:10|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|0
1625555720000|2021-07-06 07:15:20|3995.1|3983.1|3996.1|3984.1|3996.1|3984.1|3995.1|3983.1|0
1625555730000|2021-07-06 07:15:30|3995.8|3983.8|3996.4|3984.4|3996.4|3984.4|3995.6|3983.6|0
1625555740000|2021-07-06 07:15:40|3995.9|3983.9|3994.9|3982.9|3995.9|3983.9|3994.9|3982.9|0
1625555750000|2021-07-06 07:15:50|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1625555760000|2021-07-06 07:16:00|3995.1|3983.1|3996.1|3984.1|3996.1|3984.1|3995.1|3983.1|0
1625555780000|2021-07-06 07:16:20|3995.1|3983.1|3997.1|3985.1|3997.1|3985.1|3995.1|3983.1|0
1625555800000|2021-07-06 07:16:40|3996.1|3984.1|3995.7|3983.7|3996.1|3984.1|3995.4|3983.4|0
1625555810000|2021-07-06 07:16:50|3995.9|3983.9|3996.8|3984.8|3997.1|3985.1|3995.9|3983.9|0
1625555820000|2021-07-06 07:17:00|3996.4|3984.4|3997.7|3985.7|3997.7|3985.7|3996.4|3984.4|0
1625555830000|2021-07-06 07:17:10|3998.2|3986.2|3997.7|3985.7|3998.7|3986.7|3997.7|3985.7|0
1625555840000|2021-07-06 07:17:20|3998|3986|3999.2|3987.2|3999.2|3987.2|3998|3986|0
1625555850000|2021-07-06 07:17:30|3999.1|3987.1|3998.7|3986.7|3999.1|3987.1|3998.7|3986.7|0
1625555870000|2021-07-06 07:17:50|3999|3987|3999|3987|3999|3987|3999|3987|0
1625555880000|2021-07-06 07:18:00|3998.9|3986.9|3999.2|3987.2|3999.2|3987.2|3998.9|3986.9|0
1625555890000|2021-07-06 07:18:10|3999.5|3987.5|3999.7|3987.7|3999.7|3987.7|3999.5|3987.5|0
1625555940000|2021-07-06 07:19:00|3999.1|3987.1|3998.4|3986.4|3999.1|3987.1|3998.4|3986.4|0
1625555960000|2021-07-06 07:19:20|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|0
1625555980000|2021-07-06 07:19:40|3997.8|3985.8|3998.2|3986.2|3998.2|3986.2|3997.3|3985.3|2
1625556000000|2021-07-06 07:20:00|3997.9|3985.9|3998|3986|3998|3986|3997.7|3985.7|0
1625556010000|2021-07-06 07:20:10|3998.3|3986.3|3998.8|3986.8|3998.8|3986.8|3998.3|3986.3|0
1625556020000|2021-07-06 07:20:20|3999|3987|3999.2|3987.2|3999.2|3987.2|3999|3987|0
1625556030000|2021-07-06 07:20:30|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1625556040000|2021-07-06 07:20:40|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1625556050000|2021-07-06 07:20:50|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1625556060000|2021-07-06 07:21:00|3999.2|3987.2|3999.4|3987.4|3999.4|3987.4|3999.2|3987.2|0
1625556090000|2021-07-06 07:21:30|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1625556100000|2021-07-06 07:21:40|3999|3987|3998.9|3986.9|3999|3987|3998.7|3986.7|0
1625556110000|2021-07-06 07:21:50|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1625556120000|2021-07-06 07:22:00|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|0
1625556130000|2021-07-06 07:22:10|3999.2|3987.2|3999.4|3987.4|3999.4|3987.4|3999.2|3987.2|0
1625556160000|2021-07-06 07:22:40|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1625556180000|2021-07-06 07:23:00|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1625556190000|2021-07-06 07:23:10|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1625556210000|2021-07-06 07:23:30|3999|3987|3998.7|3986.7|3999.4|3987.4|3998.7|3986.7|0
1625556240000|2021-07-06 07:24:00|3998.4|3986.4|3998.2|3986.2|3998.4|3986.4|3998.2|3986.2|0
1625556250000|2021-07-06 07:24:10|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.2|3986.2|0
1625556270000|2021-07-06 07:24:30|3998.2|3986.2|3998.9|3986.9|3998.9|3986.9|3998.2|3986.2|0
1625556280000|2021-07-06 07:24:40|3998.6|3986.6|3997.9|3985.9|3998.6|3986.6|3997.9|3985.9|0
1625556290000|2021-07-06 07:24:50|3998.2|3986.2|3997.7|3985.7|3998.2|3986.2|3997.7|3985.7|0
1625556310000|2021-07-06 07:25:10|3998.2|3986.2|3997.9|3985.9|3998.2|3986.2|3997.9|3985.9|0
1625556320000|2021-07-06 07:25:20|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|0
1625556360000|2021-07-06 07:26:00|3995.2|3983.2|3993.9|3981.9|3995.2|3983.2|3993.9|3981.9|0
1625556370000|2021-07-06 07:26:10|3994.2|3982.2|3993.4|3981.4|3994.4|3982.4|3993.4|3981.4|0
1625556380000|2021-07-06 07:26:20|3992.7|3980.7|3989|3977|3992.7|3980.7|3988.8|3976.8|3
1625556390000|2021-07-06 07:26:30|3989.3|3977.3|3992.3|3980.3|3992.3|3980.3|3989|3977|1
1625556400000|2021-07-06 07:26:40|3992.2|3980.2|3982.8|3970.8|3992.2|3980.2|3982.3|3970.3|14
1625556410000|2021-07-06 07:26:50|3982.5|3970.5|3983.7|3971.7|3984.2|3972.2|3982.5|3970.5|6
1625556420000|2021-07-06 07:27:00|3983.5|3971.5|3982.3|3970.3|3983.5|3971.5|3980.8|3968.8|10
1625556430000|2021-07-06 07:27:10|3982.5|3970.5|3982.8|3970.8|3983|3971|3982.3|3970.3|0
1625556440000|2021-07-06 07:27:20|3983|3971|3983|3971|3983|3971|3982.8|3970.8|0
1625556450000|2021-07-06 07:27:30|3982.8|3970.8|3984|3972|3984|3972|3982.7|3970.7|0
1625556460000|2021-07-06 07:27:40|3984.5|3972.5|3986.4|3974.4|3986.4|3974.4|3984.5|3972.5|0
1625556470000|2021-07-06 07:27:50|3986.7|3974.7|3988.1|3976.1|3989.1|3977.1|3986.7|3974.7|0
1625556480000|2021-07-06 07:28:00|3988.4|3976.4|3987.4|3975.4|3988.4|3976.4|3987.4|3975.4|0
1625556490000|2021-07-06 07:28:10|3986.8|3974.8|3987.6|3975.6|3987.9|3975.9|3986.7|3974.7|0
1625556500000|2021-07-06 07:28:20|3987.2|3975.2|3987.9|3975.9|3987.9|3975.9|3987.2|3975.2|0
1625556510000|2021-07-06 07:28:30|3988.4|3976.4|3989.3|3977.3|3989.3|3977.3|3988.4|3976.4|0
1625556520000|2021-07-06 07:28:40|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|0
1625556540000|2021-07-06 07:29:00|3989.5|3977.5|3989.3|3977.3|3989.5|3977.5|3989.3|3977.3|0
1625556560000|2021-07-06 07:29:20|3987.6|3975.6|3986.4|3974.4|3988.6|3976.6|3986.4|3974.4|1
1625556570000|2021-07-06 07:29:30|3987.5|3975.5|3989.5|3977.5|3989.5|3977.5|3987.5|3975.5|0
1625556580000|2021-07-06 07:29:40|3989|3977|3989.3|3977.3|3989.5|3977.5|3989|3977|1
1625556590000|2021-07-06 07:29:50|3989.5|3977.5|3988.8|3976.8|3989.5|3977.5|3988.8|3976.8|0
1625556600000|2021-07-06 07:30:00|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1625556610000|2021-07-06 07:30:10|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1625556640000|2021-07-06 07:30:40|3989.3|3977.3|3988.8|3976.8|3989.3|3977.3|3988.8|3976.8|0
1625556650000|2021-07-06 07:30:50|3988.6|3976.6|3987.3|3975.3|3988.6|3976.6|3985.9|3973.9|5
1625556660000|2021-07-06 07:31:00|3986.8|3974.8|3986.8|3974.8|3986.8|3974.8|3986.8|3974.8|0
1625556680000|2021-07-06 07:31:20|3987|3975|3987.5|3975.5|3987.5|3975.5|3986.8|3974.8|0
1625556690000|2021-07-06 07:31:30|3987.7|3975.7|3987|3975|3987.7|3975.7|3987|3975|0
1625556700000|2021-07-06 07:31:40|3986.2|3974.2|3985.5|3973.5|3986.2|3974.2|3983.6|3971.6|2
1625556710000|2021-07-06 07:31:50|3985.8|3973.8|3985.2|3973.2|3985.8|3973.8|3985.2|3973.2|0
1625556720000|2021-07-06 07:32:00|3985.4|3973.4|3984.5|3972.5|3985.4|3973.4|3984.5|3972.5|0
1625556730000|2021-07-06 07:32:10|3985.4|3973.4|3984.5|3972.5|3985.4|3973.4|3984.5|3972.5|0
1625556740000|2021-07-06 07:32:20|3983.3|3971.3|3984.3|3972.3|3985.4|3973.4|3983.1|3971.1|0
1625556750000|2021-07-06 07:32:30|3984.5|3972.5|3984.5|3972.5|3984.8|3972.8|3982.3|3970.3|2
1625556760000|2021-07-06 07:32:40|3983.6|3971.6|3982.7|3970.7|3984|3972|3982.5|3970.5|4
1625556770000|2021-07-06 07:32:50|3982.5|3970.5|3979.3|3967.3|3983.6|3971.6|3979.3|3967.3|12
1625556780000|2021-07-06 07:33:00|3979|3967|3978.5|3966.5|3979.3|3967.3|3977.8|3965.8|8
1625556790000|2021-07-06 07:33:10|3978.8|3966.8|3980.3|3968.3|3980.5|3968.5|3978.8|3966.8|0
1625556800000|2021-07-06 07:33:20|3980.8|3968.8|3979.3|3967.3|3980.8|3968.8|3979.3|3967.3|0
1625556810000|2021-07-06 07:33:30|3979|3967|3978.5|3966.5|3979|3967|3978.5|3966.5|0
1625556820000|2021-07-06 07:33:40|3978.3|3966.3|3978|3966|3978.3|3966.3|3978|3966|3
1625556830000|2021-07-06 07:33:50|3979|3967|3977|3965|3979|3967|3977|3965|0
1625556840000|2021-07-06 07:34:00|3976.8|3964.8|3970.9|3958.9|3977.3|3965.3|3970.9|3958.9|28
1625556850000|2021-07-06 07:34:10|3971.1|3959.1|3970.6|3958.6|3972.2|3960.2|3970.6|3958.6|4
1625556860000|2021-07-06 07:34:20|3971|3959|3971.6|3955.6|3971.6|3959|3969.8|3955.1|3
1625556870000|2021-07-06 07:34:30|3971.4|3955.4|3974|3958|3974|3958.1|3969.9|3955.4|0
1625556880000|2021-07-06 07:34:40|3974.7|3958.7|3974.9|3958.9|3975.2|3959.2|3974.7|3958.7|0
1625556890000|2021-07-06 07:34:50|3975.2|3959.2|3974.9|3958.9|3975.2|3959.2|3974.9|3958.9|0
1625556900000|2021-07-06 07:35:00|3975.2|3959.2|3976.4|3960.4|3976.4|3960.4|3975.2|3959.2|0
1625556910000|2021-07-06 07:35:10|3976.1|3960.1|3975.9|3959.9|3976.1|3960.1|3975.6|3959.6|0
1625556920000|2021-07-06 07:35:20|3976.2|3960.2|3976.9|3960.9|3977.4|3961.4|3976.2|3960.2|0
1625556930000|2021-07-06 07:35:30|3977.2|3961.2|3977.4|3961.4|3977.4|3961.4|3976.9|3960.9|0
1625556940000|2021-07-06 07:35:40|3977.7|3961.7|3979.4|3963.4|3981.1|3963.4|3977.7|3960.6|0
1625556950000|2021-07-06 07:35:50|3979.1|3963.1|3978.9|3962.9|3979.1|3963.1|3978.9|3962.9|0
1625556960000|2021-07-06 07:36:00|3979.2|3963.2|3980.1|3964.1|3980.4|3964.4|3978.9|3962.9|0
1625556970000|2021-07-06 07:36:10|3979.9|3963.9|3979.6|3963.6|3979.9|3963.9|3979.6|3963.6|0
1625556980000|2021-07-06 07:36:20|3977.9|3965.9|3980.4|3964.4|3980.4|3965.9|3977.6|3963.6|0
1625556990000|2021-07-06 07:36:30|3979.7|3963.7|3979.6|3963.6|3980.1|3964.1|3979.4|3963.4|0
1625557000000|2021-07-06 07:36:40|3979.1|3963.1|3979.4|3963.4|3979.4|3963.4|3979.1|3963.1|0
1625557010000|2021-07-06 07:36:50|3979.1|3963.1|3978.9|3962.9|3979.4|3963.4|3978.9|3962.9|0
1625557020000|2021-07-06 07:37:00|3978.6|3962.6|3977.1|3961.1|3979.4|3963.4|3977.1|3961.1|0
1625557030000|2021-07-06 07:37:10|3976.9|3960.9|3976.4|3960.4|3976.9|3960.9|3976.4|3960.4|0
1625557040000|2021-07-06 07:37:20|3976.2|3960.2|3973|3961|3976.2|3961.6|3972.7|3960.2|0
1625557050000|2021-07-06 07:37:30|3973.2|3961.2|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|0
1625557070000|2021-07-06 07:37:50|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.2|3960.2|0
1625557080000|2021-07-06 07:38:00|3971.9|3959.9|3970.3|3958.3|3971.9|3959.9|3970.3|3958.3|1
1625557090000|2021-07-06 07:38:10|3969.8|3957.8|3963.6|3951.6|3969.8|3957.8|3963.2|3951.2|10
1625557100000|2021-07-06 07:38:20|3963.8|3951.8|3963.6|3951.6|3966|3952|3962.9|3950|0
1625557110000|2021-07-06 07:38:30|3963.4|3951.4|3966.2|3950.2|3966.4|3952.1|3963.4|3950.2|2
1625557120000|2021-07-06 07:38:40|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.5|3951.5|0
1625557130000|2021-07-06 07:38:50|3966.2|3950.2|3964.2|3952.2|3966.2|3952.2|3964.2|3950|0
1625557140000|2021-07-06 07:39:00|3966|3950|3966.2|3950.2|3966.2|3951.7|3963.2|3950|0
1625557150000|2021-07-06 07:39:10|3963.9|3951.9|3964.7|3952.7|3967.2|3952.9|3963.9|3950|0
1625557160000|2021-07-06 07:39:20|3967.2|3951.2|3967.2|3951.2|3969.2|3953.2|3964.9|3950.9|0
1625557170000|2021-07-06 07:39:30|3967.5|3951.5|3968.2|3952.2|3968.2|3954.7|3966.2|3951.5|0
1625557180000|2021-07-06 07:39:40|3965.9|3953.9|3964.7|3952.7|3967.4|3953.9|3964.7|3951.2|0
1625557190000|2021-07-06 07:39:50|3967|3951|3967.2|3951.2|3967.5|3953.5|3965.5|3951|0
1625557200000|2021-07-06 07:40:00|3964.9|3952.9|3963|3951|3964.9|3952.9|3963|3951|0
1625557230000|2021-07-06 07:40:30|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1625557240000|2021-07-06 07:40:40|3962.5|3950.5|3962.7|3950.7|3962.7|3950.7|3962.2|3950.2|0
1625557250000|2021-07-06 07:40:50|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962|3950|0
1625557260000|2021-07-06 07:41:00|3962|3950|3962|3950|3962.2|3950.2|3962|3950|0
1625557270000|2021-07-06 07:41:10|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1625557280000|2021-07-06 07:41:20|3962|3950|3961.1|3949.1|3962|3950|3961.1|3949.1|2
1625557310000|2021-07-06 07:41:50|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|1
1625557320000|2021-07-06 07:42:00|3961.6|3949.6|3961.8|3949.8|3961.8|3949.8|3961.4|3949.4|0
1625557330000|2021-07-06 07:42:10|3962.1|3950.1|3963.6|3951.6|3963.6|3951.6|3962.1|3950.1|0
1625557340000|2021-07-06 07:42:20|3963.9|3951.9|3965.8|3953.8|3965.8|3953.8|3963.9|3951.9|0
1625557350000|2021-07-06 07:42:30|3966|3954|3967.4|3955.4|3967.4|3955.4|3966|3954|0
1625557360000|2021-07-06 07:42:40|3967.9|3955.9|3966.4|3954.4|3967.9|3955.9|3966.4|3954.4|0
1625557370000|2021-07-06 07:42:50|3965.4|3953.4|3965.1|3953.1|3965.4|3953.4|3965.1|3953.1|0
1625557380000|2021-07-06 07:43:00|3965.7|3953.7|3961.9|3949.9|3965.7|3953.7|3961.9|3949.9|0
1625557400000|2021-07-06 07:43:20|3959.5|3947.5|3958.5|3946.5|3959.5|3947.5|3958.5|3946.5|54
1625557410000|2021-07-06 07:43:30|3959|3947|3958.5|3946.5|3960|3948|3958.5|3946.5|12
1625557420000|2021-07-06 07:43:40|3959|3947|3959.2|3947.2|3959.2|3947.2|3958.5|3946.5|2
1625557430000|2021-07-06 07:43:50|3959|3947|3961.6|3949.6|3961.6|3949.6|3959|3947|0
1625557440000|2021-07-06 07:44:00|3961.1|3949.1|3960.4|3948.4|3961.1|3949.1|3960.4|3948.4|0
1625557460000|2021-07-06 07:44:20|3960.7|3948.7|3961.1|3949.1|3961.4|3949.4|3960.4|3948.4|0
1625557470000|2021-07-06 07:44:30|3961.4|3949.4|3961.6|3949.6|3961.6|3949.6|3961.4|3949.4|0
1625557480000|2021-07-06 07:44:40|3961.9|3949.9|3962.1|3950.1|3962.1|3950.1|3961.9|3949.9|0
1625557490000|2021-07-06 07:44:50|3963.1|3951.1|3964.1|3952.1|3964.1|3952.1|3963.1|3951.1|0
1625557500000|2021-07-06 07:45:00|3965.1|3953.1|3964.1|3952.1|3965.1|3953.1|3964.1|3952.1|0
1625557510000|2021-07-06 07:45:10|3963.8|3951.8|3963.3|3951.3|3964.1|3952.1|3963.3|3951.3|0
1625557520000|2021-07-06 07:45:20|3963.1|3951.1|3964.9|3952.9|3965.1|3953.1|3963.1|3951.1|0
1625557530000|2021-07-06 07:45:30|3965.1|3953.1|3973.8|3961.8|3974.1|3962.1|3965.1|3953.1|0
1625557540000|2021-07-06 07:45:40|3973.6|3961.6|3973.6|3961.6|3973.7|3961.7|3973.1|3961.1|0
1625557550000|2021-07-06 07:45:50|3974.1|3962.1|3974.3|3962.3|3974.3|3962.3|3973.6|3961.6|0
1625557560000|2021-07-06 07:46:00|3974.1|3962.1|3972.6|3960.6|3974.1|3962.1|3972.6|3960.6|0
1625557570000|2021-07-06 07:46:10|3972.1|3960.1|3971.6|3959.6|3972.1|3960.1|3971.1|3959.1|0
1625557580000|2021-07-06 07:46:20|3972.1|3960.1|3972.3|3960.3|3972.3|3960.3|3972.1|3960.1|0
1625557590000|2021-07-06 07:46:30|3972.6|3960.6|3972.1|3960.1|3972.8|3960.8|3972.1|3960.1|0
1625557600000|2021-07-06 07:46:40|3972.6|3960.6|3973.1|3961.1|3973.1|3961.1|3972.6|3960.6|0
1625557610000|2021-07-06 07:46:50|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.1|3961.1|0
1625557620000|2021-07-06 07:47:00|3973.8|3961.8|3973.1|3961.1|3973.8|3961.8|3973.1|3961.1|0
1625557640000|2021-07-06 07:47:20|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1625557650000|2021-07-06 07:47:30|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1625557660000|2021-07-06 07:47:40|3975.1|3963.1|3975.6|3963.6|3975.6|3963.6|3975.1|3963.1|0
1625557670000|2021-07-06 07:47:50|3975.9|3963.9|3977.1|3965.1|3977.1|3965.1|3975.9|3963.9|0
1625557680000|2021-07-06 07:48:00|3978.3|3966.3|3978.3|3966.3|3979|3967|3978.1|3966.1|0
1625557690000|2021-07-06 07:48:10|3978.1|3966.1|3975.1|3963.1|3978.1|3966.1|3975.1|3963.1|0
1625557700000|2021-07-06 07:48:20|3975.7|3963.7|3976.1|3964.1|3976.1|3964.1|3975.7|3963.7|0
1625557710000|2021-07-06 07:48:30|3975.8|3963.8|3975.1|3963.1|3975.8|3963.8|3975.1|3963.1|0
1625557720000|2021-07-06 07:48:40|3974.2|3962.2|3976.6|3964.6|3977.1|3965.1|3974.2|3962.2|1
1625557730000|2021-07-06 07:48:50|3976.9|3964.9|3976.1|3964.1|3977.1|3965.1|3976.1|3964.1|0
1625557760000|2021-07-06 07:49:20|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|0
1625557780000|2021-07-06 07:49:40|3975.6|3963.6|3978.4|3966.4|3978.4|3966.4|3975.6|3963.6|0
1625557790000|2021-07-06 07:49:50|3979.1|3967.1|3979.3|3967.3|3979.8|3967.8|3979.1|3967.1|0
1625557800000|2021-07-06 07:50:00|3979.8|3967.8|3978.4|3966.4|3979.8|3967.8|3978.4|3966.4|0
1625557810000|2021-07-06 07:50:10|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1625557820000|2021-07-06 07:50:20|3978.1|3966.1|3978.8|3966.8|3978.8|3966.8|3978.1|3966.1|0
1625557830000|2021-07-06 07:50:30|3979|3967|3979.3|3967.3|3979.3|3967.3|3979|3967|0
1625557840000|2021-07-06 07:50:40|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3980.9|3968.9|1
1625557850000|2021-07-06 07:50:50|3982.1|3970.1|3981.9|3969.9|3982.9|3970.9|3980.9|3968.9|0
1625557860000|2021-07-06 07:51:00|3982.2|3970.2|3982.9|3970.9|3982.9|3970.9|3982.1|3970.1|0
1625557870000|2021-07-06 07:51:10|3983.8|3971.8|3984.5|3972.5|3984.5|3972.5|3983.8|3971.8|0
1625557880000|2021-07-06 07:51:20|3984.7|3972.7|3984.5|3972.5|3985.2|3973.2|3984.5|3972.5|1
1625557890000|2021-07-06 07:51:30|3983.8|3971.8|3982.8|3970.8|3983.8|3971.8|3982.8|3970.8|0
1625557900000|2021-07-06 07:51:40|3983.1|3971.1|3984|3972|3984|3972|3983.1|3971.1|0
1625557910000|2021-07-06 07:51:50|3983.7|3971.7|3984|3972|3984|3972|3983.5|3971.5|0
1625557920000|2021-07-06 07:52:00|3983.8|3971.8|3983.7|3971.7|3984|3972|3983.7|3971.7|0
1625557930000|2021-07-06 07:52:10|3984|3972|3983.5|3971.5|3984|3972|3983.5|3971.5|0
1625557940000|2021-07-06 07:52:20|3983.7|3971.7|3984.5|3972.5|3984.5|3972.5|3983.7|3971.7|0
1625557950000|2021-07-06 07:52:30|3984.3|3972.3|3984|3972|3984.3|3972.3|3984|3972|0
1625557960000|2021-07-06 07:52:40|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|0
1625557970000|2021-07-06 07:52:50|3983.4|3971.4|3981.1|3969.1|3983.4|3971.4|3981.1|3969.1|12
1625557980000|2021-07-06 07:53:00|3980.6|3968.6|3980.4|3968.4|3980.6|3968.6|3980.4|3968.4|2
1625557990000|2021-07-06 07:53:10|3979.9|3967.9|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|0
1625558010000|2021-07-06 07:53:30|3979.8|3967.8|3979.1|3967.1|3979.8|3967.8|3979.1|3967.1|1
1625558020000|2021-07-06 07:53:40|3978.9|3966.9|3979.1|3967.1|3979.1|3967.1|3978.2|3966.2|0
1625558030000|2021-07-06 07:53:50|3979.4|3967.4|3979.1|3967.1|3979.4|3967.4|3979.1|3967.1|0
1625558050000|2021-07-06 07:54:10|3979.4|3967.4|3981.1|3969.1|3981.1|3969.1|3979.4|3967.4|4
1625558060000|2021-07-06 07:54:20|3981|3969|3981.9|3969.9|3981.9|3969.9|3981|3969|7
1625558070000|2021-07-06 07:54:30|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|2
1625558080000|2021-07-06 07:54:40|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|5
1625558090000|2021-07-06 07:54:50|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|0
1625558100000|2021-07-06 07:55:00|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3
1625558110000|2021-07-06 07:55:10|3981.8|3969.8|3981.9|3969.9|3982.1|3970.1|3981.8|3969.8|1
1625558120000|2021-07-06 07:55:20|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|0
1625558130000|2021-07-06 07:55:30|3981.2|3969.2|3981.2|3969.2|3981.9|3969.9|3981.2|3969.2|0
1625558140000|2021-07-06 07:55:40|3981.1|3969.1|3982.3|3970.3|3982.3|3970.3|3980.7|3968.7|1
1625558150000|2021-07-06 07:55:50|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|3981.3|3969.3|0
1625558160000|2021-07-06 07:56:00|3981.9|3969.9|3981.6|3969.6|3982.3|3970.3|3981.6|3969.6|0
1625558180000|2021-07-06 07:56:20|3981.9|3969.9|3985.9|3973.9|3985.9|3973.9|3981.9|3969.9|1
1625558190000|2021-07-06 07:56:30|3985.6|3973.6|3986.6|3974.6|3986.6|3974.6|3985.4|3973.4|2
1625558200000|2021-07-06 07:56:40|3987.1|3975.1|3989|3977|3989|3977|3987.1|3975.1|0
1625558210000|2021-07-06 07:56:50|3989.2|3977.2|3990.9|3978.9|3992.4|3980.4|3987.7|3967.7|3
1625558220000|2021-07-06 07:57:00|3990.4|3978.4|3989.9|3977.9|3990.9|3978.9|3989.9|3977.9|0
1625558230000|2021-07-06 07:57:10|3989.4|3977.4|3988.9|3976.9|3990.4|3978.4|3988.9|3976.9|0
1625558240000|2021-07-06 07:57:20|3988.6|3976.6|3988.4|3976.4|3989.9|3977.9|3988.4|3976.4|0
1625558250000|2021-07-06 07:57:30|3990.4|3978.4|3991.1|3979.1|3991.1|3979.1|3990.4|3978.4|2
1625558260000|2021-07-06 07:57:40|3990.9|3978.9|3990.6|3978.6|3990.9|3978.9|3990.6|3978.6|0
1625558270000|2021-07-06 07:57:50|3989.2|3977.2|3990|3974|3990|3977.2|3988.6|3974|1
1625558280000|2021-07-06 07:58:00|3987.7|3975.7|3987.2|3975.2|3987.7|3975.7|3987.2|3975.2|0
1625558290000|2021-07-06 07:58:10|3986.9|3974.9|3987.7|3975.7|3988.8|3975.7|3986.2|3972.8|0
1625558300000|2021-07-06 07:58:20|3987.5|3975.5|3986.7|3974.7|3987.5|3975.5|3986.7|3974.7|0
1625558310000|2021-07-06 07:58:30|3986.4|3974.4|3989.2|3977.2|3989.2|3977.2|3986.4|3973|0
1625558320000|2021-07-06 07:58:40|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1625558330000|2021-07-06 07:58:50|3988.4|3976.4|3989.5|3977.5|3989.5|3977.5|3988.2|3976.2|0
1625558340000|2021-07-06 07:59:00|3989.7|3977.7|3990.2|3978.2|3990.2|3978.2|3989.2|3977.2|0
1625558350000|2021-07-06 07:59:10|3990.5|3978.5|3990.2|3978.2|3990.7|3978.7|3990.2|3978.2|0
1625558390000|2021-07-06 07:59:50|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1625558400000|2021-07-06 08:00:00|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|0
1625558410000|2021-07-06 08:00:10|3989.8|3977.8|3999.4|3983.4|3999.4|3985.1|3989.3|3969.3|9
1625558420000|2021-07-06 08:00:20|3997.9|3985.9|3999.8|3987.8|3999.8|3987.8|3997.9|3985.9|0
1625558430000|2021-07-06 08:00:30|3999.6|3987.6|3999.6|3983.6|3999.6|3987.6|3997.1|3983.6|0
1625558440000|2021-07-06 08:00:40|3998.1|3986.1|3999.8|3983.8|4000.1|3986.4|3997.9|3983.6|0
1625558450000|2021-07-06 08:00:50|3997.1|3985.1|3996.9|3984.9|3997.1|3985.1|3996.9|3984.9|0
1625558460000|2021-07-06 08:01:00|3998.6|3982.6|3996.1|3984.1|3998.6|3984.3|3996.1|3982.6|0
1625558470000|2021-07-06 08:01:10|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1625558480000|2021-07-06 08:01:20|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|0
1625558490000|2021-07-06 08:01:30|3996.4|3984.4|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|0
1625558500000|2021-07-06 08:01:40|3998.4|3982.4|3996.1|3984.1|3998.4|3984.9|3996.1|3982.4|0
1625558510000|2021-07-06 08:01:50|3997.4|3981.4|3994.5|3982.5|3997.4|3983.7|3993.9|3981.4|0
1625558520000|2021-07-06 08:02:00|3994.7|3982.7|3995.5|3983.5|3997.4|3983.7|3994.7|3981.4|0
1625558530000|2021-07-06 08:02:10|3995.2|3983.2|3994.7|3982.7|3997.2|3983.2|3994.2|3981.2|0
1625558540000|2021-07-06 08:02:20|3994.9|3982.9|3995|3983|3995.2|3983.2|3994.9|3982.9|0
1625558550000|2021-07-06 08:02:30|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1625558560000|2021-07-06 08:02:40|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|0
1625558580000|2021-07-06 08:03:00|3994.5|3982.5|3996.2|3980.2|3996.2|3983.2|3994.5|3980.2|0
1625558600000|2021-07-06 08:03:20|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|0
1625558610000|2021-07-06 08:03:30|3993.7|3981.7|3993.2|3981.2|3993.7|3981.7|3993.2|3981.2|0
1625558630000|2021-07-06 08:03:50|3992.7|3980.7|3992.7|3980.7|3992.7|3980.7|3992.7|3980.7|0
1625558640000|2021-07-06 08:04:00|3992.5|3980.5|3991.7|3979.7|3992.5|3980.5|3991.2|3979.2|0
1625558650000|2021-07-06 08:04:10|3989|3977|3990|3978|3990|3978|3989|3977|0
1625558660000|2021-07-06 08:04:20|3990.3|3978.3|3991.2|3979.2|3991.2|3979.2|3989.4|3977.4|0
1625558670000|2021-07-06 08:04:30|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|0
1625558680000|2021-07-06 08:04:40|3990.4|3978.4|3989.9|3977.9|3990.4|3978.4|3989.9|3977.9|0
1625558690000|2021-07-06 08:04:50|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3988.9|3976.9|0
1625558700000|2021-07-06 08:05:00|3988.4|3976.4|3987.4|3975.4|3988.4|3976.4|3987.4|3975.4|0
1625558710000|2021-07-06 08:05:10|3986.9|3974.9|3987.4|3975.4|3987.7|3975.7|3986.2|3974.2|0
1625558720000|2021-07-06 08:05:20|3987.9|3975.9|3989.2|3977.2|3989.2|3977.2|3987.9|3975.9|0
1625558730000|2021-07-06 08:05:30|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.1|3977.1|0
1625558740000|2021-07-06 08:05:40|3989.1|3977.1|3989.8|3973.8|3990.8|3977.1|3989.1|3973.8|1
1625558750000|2021-07-06 08:05:50|3987.5|3975.5|3987.3|3975.3|3987.6|3975.6|3987.3|3975.3|0
1625558760000|2021-07-06 08:06:00|3987.6|3975.6|3988.8|3976.8|3988.9|3976.9|3987.6|3975.6|0
1625558770000|2021-07-06 08:06:10|3988.5|3976.5|3989.3|3977.3|3989.3|3977.3|3988.5|3976.5|0
1625558780000|2021-07-06 08:06:20|3989.6|3977.6|3989.1|3977.1|3990.3|3978.3|3988.3|3976.3|0
1625558790000|2021-07-06 08:06:30|3989.3|3977.3|3989.1|3977.1|3989.3|3977.3|3989|3977|0
1625558800000|2021-07-06 08:06:40|3989|3977|3988.8|3976.8|3989.3|3977.3|3988.8|3976.8|0
1625558810000|2021-07-06 08:06:50|3988.3|3976.3|3986.3|3974.3|3988.3|3976.3|3986.3|3974.3|0
1625558820000|2021-07-06 08:07:00|3987.8|3971.8|3985.8|3973.8|3987.8|3974.3|3985.5|3971.8|0
1625558830000|2021-07-06 08:07:10|3985.3|3973.3|3985.3|3973.3|3985.6|3973.6|3985.3|3973.3|0
1625558840000|2021-07-06 08:07:20|3985.6|3973.6|3985.3|3973.3|3985.8|3973.8|3985.3|3973.3|0
1625558850000|2021-07-06 08:07:30|3985|3973|3985.3|3973.3|3985.3|3973.3|3984.8|3972.8|0
1625558860000|2021-07-06 08:07:40|3984.8|3972.8|3984.3|3972.3|3984.8|3972.8|3984.3|3972.3|0
1625558870000|2021-07-06 08:07:50|3984.8|3972.8|3985.3|3973.3|3985.3|3973.3|3984.8|3972.8|0
1625558890000|2021-07-06 08:08:10|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1625558900000|2021-07-06 08:08:20|3985.5|3973.5|3984.3|3972.3|3985.5|3973.5|3984|3972|0
1625558910000|2021-07-06 08:08:30|3984.5|3972.5|3984|3972|3984.5|3972.5|3984|3972|0
1625558930000|2021-07-06 08:08:50|3984.3|3972.3|3985|3973|3985|3973|3984.3|3972.3|0
1625558940000|2021-07-06 08:09:00|3984.8|3972.8|3986.8|3970.8|3986.8|3972.8|3984|3970.8|0
1625558960000|2021-07-06 08:09:20|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|0
1625558970000|2021-07-06 08:09:30|3985|3973|3984.5|3972.5|3985|3973|3984.5|3972.5|0
1625558980000|2021-07-06 08:09:40|3984|3972|3984.3|3972.3|3984.3|3972.3|3984|3972|0
1625558990000|2021-07-06 08:09:50|3986.6|3970.6|3989.3|3973.3|3989.3|3973.7|3985.7|3970.6|0
1625559000000|2021-07-06 08:10:00|3989.8|3973.8|3991.2|3975.2|3991.2|3976.3|3988.3|3973.8|0
1625559010000|2021-07-06 08:10:10|3991.8|3975.8|3992.9|3976.9|3992.9|3978.3|3990.1|3975.8|0
1625559020000|2021-07-06 08:10:20|3994.1|3978.1|3994.8|3978.8|3994.8|3978.8|3994.1|3978.1|0
1625559030000|2021-07-06 08:10:30|3993.1|3981.1|3990.3|3978.3|3994|3981.1|3990.3|3978|0
1625559040000|2021-07-06 08:10:40|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|0
1625559060000|2021-07-06 08:11:00|3993.6|3977.6|3991.9|3979.9|3993.6|3979.9|3991.9|3977.6|0
1625559070000|2021-07-06 08:11:10|3992.1|3980.1|3992.6|3980.6|3992.6|3980.6|3992.1|3980.1|0
1625559080000|2021-07-06 08:11:20|3993.1|3981.1|3993.6|3981.6|3993.6|3981.6|3993.1|3981.1|0
1625559090000|2021-07-06 08:11:30|3994.1|3982.1|3995.1|3983.1|3995.1|3983.1|3994.1|3982.1|0
1625559100000|2021-07-06 08:11:40|3995.6|3983.6|3995.9|3983.9|3995.9|3983.9|3995.6|3983.6|0
1625559110000|2021-07-06 08:11:50|3997.6|3981.6|3995.6|3983.6|3997.6|3983.9|3994.8|3981.4|0
1625559130000|2021-07-06 08:12:10|3995.4|3983.4|3993.8|3977.8|3995.4|3983.4|3992.1|3977.8|0
1625559140000|2021-07-06 08:12:20|3993.6|3977.6|3992.1|3980.1|3993.6|3980.1|3992.1|3977.6|0
1625559150000|2021-07-06 08:12:30|3991.6|3979.6|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|0
1625559160000|2021-07-06 08:12:40|3993.6|3981.6|3994.6|3982.6|3994.6|3982.6|3993.6|3981.6|0
1625559170000|2021-07-06 08:12:50|3994.3|3982.3|3994.6|3982.6|3994.6|3982.6|3993.8|3981.8|1
1625559180000|2021-07-06 08:13:00|3994.8|3982.8|3995.6|3983.6|3995.6|3983.6|3994.8|3982.8|0
1625559190000|2021-07-06 08:13:10|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|0
1625559200000|2021-07-06 08:13:20|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|0
1625559220000|2021-07-06 08:13:40|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1625559230000|2021-07-06 08:13:50|3997.6|3981.6|3997.6|3981.6|3997.6|3981.6|3997.6|3981.6|0
1625559240000|2021-07-06 08:14:00|3994.6|3982.6|3994.3|3982.3|3997.4|3982.6|3994.3|3981.2|0
1625559250000|2021-07-06 08:14:10|3994.1|3982.1|3993.6|3981.6|3994.1|3982.1|3993.6|3981.6|0
1625559260000|2021-07-06 08:14:20|3992.9|3980.9|3991.6|3979.6|3992.9|3980.9|3991.6|3979.6|0
1625559270000|2021-07-06 08:14:30|3991.3|3979.3|3990.6|3978.6|3991.3|3979.3|3990.6|3978.6|0
1625559290000|2021-07-06 08:14:50|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|0
1625559300000|2021-07-06 08:15:00|3989.9|3977.9|3990.1|3978.1|3990.1|3978.1|3989.6|3977.6|0
1625559310000|2021-07-06 08:15:10|3989.6|3977.6|3993.4|3977.4|3993.6|3979.1|3989.6|3976.7|0
1625559320000|2021-07-06 08:15:20|3991|3979|3991|3979|3991|3979|3991|3979|0
1625559330000|2021-07-06 08:15:30|3990.6|3978.6|3994.4|3978.4|3994.4|3979.9|3990.3|3978.3|0
1625559340000|2021-07-06 08:15:40|3994.6|3978.6|3992.9|3980.9|3994.6|3980.9|3992.9|3978.6|0
1625559350000|2021-07-06 08:15:50|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|0
1625559360000|2021-07-06 08:16:00|3993.3|3981.3|3993.1|3981.1|3993.3|3981.3|3993.1|3981.1|0
1625559370000|2021-07-06 08:16:10|3994.6|3978.6|3993.1|3981.1|3994.6|3981.1|3993.1|3978.6|0
1625559390000|2021-07-06 08:16:30|3993.4|3981.4|3993.6|3981.6|3993.6|3981.6|3993.4|3981.4|0
1625559410000|2021-07-06 08:16:50|3993|3981|3992.1|3980.1|3993|3981|3991.6|3979.6|0
1625559420000|2021-07-06 08:17:00|3991.8|3979.8|3991.6|3979.6|3991.8|3979.8|3991.6|3979.6|0
1625559440000|2021-07-06 08:17:20|3991.9|3979.9|3992.6|3980.6|3992.6|3980.6|3991.9|3979.9|0
1625559450000|2021-07-06 08:17:30|3993.1|3981.1|3994.6|3982.6|3994.6|3982.6|3993.1|3981.1|0
1625559460000|2021-07-06 08:17:40|3994.3|3982.3|3994.6|3978.6|3994.6|3982.3|3993.4|3978.6|0
1625559470000|2021-07-06 08:17:50|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|0
1625559480000|2021-07-06 08:18:00|3994.8|3978.8|3992.9|3980.9|3994.8|3980.9|3992.9|3978.6|0
1625559490000|2021-07-06 08:18:10|3992.5|3980.5|3992.1|3980.1|3992.5|3980.5|3992.1|3980.1|0
1625559510000|2021-07-06 08:18:30|3991.6|3979.6|3990.6|3978.6|3991.6|3979.6|3990.6|3978.6|0
1625559520000|2021-07-06 08:18:40|3990.9|3978.9|3991.1|3979.1|3991.1|3979.1|3990.9|3978.9|0
1625559530000|2021-07-06 08:18:50|3993.4|3977.4|3993.6|3977.6|3993.6|3977.6|3993.4|3977.4|0
1625559540000|2021-07-06 08:19:00|3991.9|3979.9|3992.6|3980.6|3992.6|3980.6|3991.6|3979.6|0
1625559550000|2021-07-06 08:19:10|3992.9|3980.9|3993.1|3981.1|3993.1|3981.1|3992.9|3980.9|0
1625559560000|2021-07-06 08:19:20|3992.4|3980.4|3992.1|3980.1|3992.4|3980.4|3992.1|3980.1|0
1625559640000|2021-07-06 08:20:40|3991.8|3979.8|3995.8|3979.8|3995.8|3979.8|3991.8|3978.8|0
1625559660000|2021-07-06 08:21:00|3995.1|3983.1|3996.2|3984.2|3996.5|3984.5|3995.1|3983.1|0
1625559670000|2021-07-06 08:21:10|3996.5|3984.5|3997.9|3985.9|3997.9|3985.9|3996.2|3984.2|2
1625559680000|2021-07-06 08:21:20|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|1
1625559690000|2021-07-06 08:21:30|3997.9|3985.9|3996.2|3984.2|3997.9|3985.9|3996.2|3984.2|0
1625559700000|2021-07-06 08:21:40|3996.4|3984.4|3995.2|3983.2|3996.7|3984.7|3995.2|3983.2|0
1625559710000|2021-07-06 08:21:50|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1625559720000|2021-07-06 08:22:00|3995.9|3979.9|3995.8|3979.8|3995.9|3979.9|3995.5|3979.5|0
1625559730000|2021-07-06 08:22:10|3993.5|3981.5|3990.6|3978.6|3993.5|3981.5|3990.6|3978.6|0
1625559740000|2021-07-06 08:22:20|3990.3|3978.3|3989.6|3977.6|3990.3|3978.3|3989.6|3977.6|0
1625559750000|2021-07-06 08:22:30|3988.7|3976.7|3988.4|3972.4|3989.8|3976.7|3985.1|3971.6|0
1625559760000|2021-07-06 08:22:40|3986.1|3974.1|3985.6|3973.6|3986.1|3974.1|3984.6|3972.6|0
1625559770000|2021-07-06 08:22:50|3985.3|3973.3|3985.1|3973.1|3985.3|3973.3|3984.6|3972.6|0
1625559780000|2021-07-06 08:23:00|3984.8|3972.8|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1625559790000|2021-07-06 08:23:10|3984.8|3972.8|3986.1|3974.1|3987.4|3974.1|3984.8|3971.4|0
1625559800000|2021-07-06 08:23:20|3988.6|3972.6|3988.6|3972.6|3988.8|3975.1|3987.1|3972.6|0
1625559810000|2021-07-06 08:23:30|3986.3|3974.3|3987.6|3971.6|3988.1|3974.3|3986.1|3971.6|0
1625559820000|2021-07-06 08:23:40|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1625559830000|2021-07-06 08:23:50|3987.8|3971.8|3982.2|3966.2|3987.8|3971.8|3979.6|3966.2|0
1625559840000|2021-07-06 08:24:00|3982.4|3966.4|3977.1|3961.1|3982.4|3968.1|3977.1|3961.1|0
1625559850000|2021-07-06 08:24:10|3976.3|3964.3|3976.3|3964.3|3978.6|3964.3|3975.5|3961.6|0
1625559860000|2021-07-06 08:24:20|3979.2|3963.2|3981.6|3965.6|3981.6|3966.3|3976.3|3962|0
1625559870000|2021-07-06 08:24:30|3981.3|3965.3|3981.3|3965.3|3981.3|3966.7|3978.3|3964.2|0
1625559880000|2021-07-06 08:24:40|3981.6|3965.6|3979|3967|3981.8|3967.5|3979|3965|0
1625559890000|2021-07-06 08:24:50|3979.3|3967.3|3977.3|3965.3|3981|3967.3|3977.3|3963.8|0
1625559900000|2021-07-06 08:25:00|3978.8|3962.8|3978.8|3962.8|3978.8|3964.5|3976.5|3962.8|0
1625559910000|2021-07-06 08:25:10|3976.5|3964.5|3976.1|3964.1|3978|3964.5|3976.1|3961.3|0
1625559920000|2021-07-06 08:25:20|3976.3|3964.3|3975|3963|3977.8|3964.3|3975|3961.8|0
1625559930000|2021-07-06 08:25:30|3975.5|3963.5|3976.5|3964.5|3978|3964.5|3975.5|3961.8|0
1625559940000|2021-07-06 08:25:40|3977|3965|3977.1|3965.1|3978.8|3965.3|3977|3962.8|0
1625559950000|2021-07-06 08:25:50|3977.3|3965.3|3977.1|3965.1|3978.6|3966.6|3976.6|3964.6|0
1625559960000|2021-07-06 08:26:00|3979.4|3963.4|3979.1|3967.1|3979.6|3967.6|3977.1|3963.1|0
1625559970000|2021-07-06 08:26:10|3979.7|3967.7|3980.1|3968.1|3980.1|3968.1|3979.7|3967.7|0
1625559980000|2021-07-06 08:26:20|3979.8|3967.8|3980.6|3968.6|3980.6|3968.6|3979.6|3967.6|0
1625559990000|2021-07-06 08:26:30|3980.9|3968.9|3982.9|3970.9|3984.6|3970.9|3980.9|3967.8|0
1625560000000|2021-07-06 08:26:40|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|0
1625560010000|2021-07-06 08:26:50|3982.2|3970.2|3979.1|3967.1|3982.2|3970.2|3978.6|3966.6|0
1625560020000|2021-07-06 08:27:00|3978.2|3966.2|3979.1|3967.1|3979.1|3967.1|3977.6|3965.6|0
1625560030000|2021-07-06 08:27:10|3978.1|3966.1|3982.6|3966.6|3982.6|3967.6|3977.6|3965.6|0
1625560040000|2021-07-06 08:27:20|3981.1|3969.1|3982.8|3966.8|3982.8|3969.1|3981.1|3966.8|0
1625560050000|2021-07-06 08:27:30|3982.6|3966.6|3980.1|3968.1|3982.6|3968.3|3980.1|3966.6|0
1625560060000|2021-07-06 08:27:40|3979.8|3967.8|3980.6|3968.6|3980.6|3968.6|3979.8|3967.8|0
1625560070000|2021-07-06 08:27:50|3980.1|3968.1|3986.1|3974.1|3986.1|3974.1|3980.1|3968.1|0
1625560080000|2021-07-06 08:28:00|3985.5|3973.5|3982.6|3970.6|3986.5|3973.5|3982.6|3969.2|0
1625560090000|2021-07-06 08:28:10|3982.3|3970.3|3982.1|3970.1|3982.3|3970.3|3982.1|3970.1|0
1625560100000|2021-07-06 08:28:20|3982.4|3970.4|3982.6|3970.6|3982.6|3970.6|3982.1|3970.1|0
1625560110000|2021-07-06 08:28:30|3982.3|3970.3|3981.1|3969.1|3982.3|3970.3|3981.1|3969.1|0
1625560120000|2021-07-06 08:28:40|3980.8|3968.8|3981.6|3969.6|3981.6|3969.6|3980.1|3968.1|0
1625560130000|2021-07-06 08:28:50|3982.2|3970.2|3984.6|3972.6|3984.6|3972.6|3982.2|3970.2|0
1625560140000|2021-07-06 08:29:00|3984.9|3972.9|3985.1|3973.1|3985.6|3973.6|3984.9|3972.9|0
1625560160000|2021-07-06 08:29:20|3984.8|3972.8|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1625560170000|2021-07-06 08:29:30|3985.4|3973.4|3985.6|3973.6|3985.6|3973.6|3985.4|3973.4|0
1625560190000|2021-07-06 08:29:50|3985.4|3973.4|3984.6|3972.6|3985.4|3973.4|3984.6|3972.6|0
1625560200000|2021-07-06 08:30:00|3985.1|3973.1|3985.6|3973.6|3985.6|3973.6|3985.1|3973.1|0
1625560210000|2021-07-06 08:30:10|3985.3|3973.3|3984.6|3972.6|3985.3|3973.3|3984.6|3972.6|0
1625560220000|2021-07-06 08:30:20|3984.9|3972.9|3985.6|3973.6|3985.6|3973.6|3984.9|3972.9|0
1625560230000|2021-07-06 08:30:30|3985.1|3973.1|3985.1|3973.1|3985.6|3973.6|3985.1|3973.1|0
1625560240000|2021-07-06 08:30:40|3984.8|3972.8|3984.6|3972.6|3984.8|3972.8|3984.6|3972.6|0
1625560270000|2021-07-06 08:31:10|3987.6|3971.6|3990.9|3974.9|3990.9|3975.6|3986.1|3971.6|0
1625560280000|2021-07-06 08:31:20|3988.9|3976.9|3987.8|3975.8|3991.4|3977.6|3987.6|3975.4|0
1625560290000|2021-07-06 08:31:30|3987.6|3975.6|3986.1|3974.1|3989|3975.6|3986|3972.6|0
1625560300000|2021-07-06 08:31:40|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|0
1625560320000|2021-07-06 08:32:00|3986.9|3974.9|3983.6|3971.6|3986.9|3974.9|3983.6|3971.6|0
1625560330000|2021-07-06 08:32:10|3983.3|3971.3|3983.6|3967.6|3983.6|3971.3|3980.1|3966.7|0
1625560350000|2021-07-06 08:32:30|3981.9|3969.9|3982.1|3970.1|3982.1|3970.1|3981.9|3969.9|0
1625560360000|2021-07-06 08:32:40|3981.8|3969.8|3982.2|3966.2|3982.2|3969.8|3981.1|3966.2|0
1625560370000|2021-07-06 08:32:50|3981.5|3965.5|3981.6|3965.6|3981.6|3965.6|3981.3|3965.3|0
1625560380000|2021-07-06 08:33:00|3979.3|3967.3|3981.6|3969.6|3982.1|3970.1|3979.3|3967.3|0
1625560390000|2021-07-06 08:33:10|3981.3|3969.3|3981.6|3969.6|3982.1|3969.6|3980.9|3966.1|0
1625560400000|2021-07-06 08:33:20|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|0
1625560440000|2021-07-06 08:34:00|3981.8|3969.8|3982.3|3970.3|3983|3970.3|3981.1|3967|0
1625560450000|2021-07-06 08:34:10|3982.6|3970.6|3985.6|3969.6|3985.8|3970.6|3982.6|3969.1|0
1625560460000|2021-07-06 08:34:20|3986.6|3970.6|3986.6|3970.6|3986.6|3970.6|3986.6|3970.6|0
1625560470000|2021-07-06 08:34:30|3984.9|3972.9|3985.1|3973.1|3985.1|3973.1|3984.9|3972.9|0
1625560490000|2021-07-06 08:34:50|3986.6|3970.6|3985.1|3973.1|3986.6|3973.1|3985.1|3970.6|0
1625560500000|2021-07-06 08:35:00|3983.6|3971.6|3982.6|3966.6|3983.6|3971.6|3982.6|3966.6|0
1625560510000|2021-07-06 08:35:10|3980.9|3968.9|3980.6|3968.6|3981.1|3969.1|3980.6|3968.6|0
1625560520000|2021-07-06 08:35:20|3981.1|3969.1|3983.1|3971.1|3983.1|3971.1|3981.1|3969.1|0
1625560570000|2021-07-06 08:36:10|3982.8|3970.8|3982.6|3970.6|3982.8|3970.8|3982.6|3970.6|0
1625560580000|2021-07-06 08:36:20|3983.6|3967.6|3982.9|3970.9|3984|3970.9|3982.1|3967.6|0
1625560590000|2021-07-06 08:36:30|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|0
1625560600000|2021-07-06 08:36:40|3983.4|3971.4|3987.6|3971.6|3987.6|3971.6|3983.4|3970.1|0
1625560610000|2021-07-06 08:36:50|3986.1|3974.1|3988.6|3976.6|3989.6|3976.6|3986.1|3973.6|0
1625560620000|2021-07-06 08:37:00|3989|3977|3990.6|3978.6|3990.6|3978.6|3989|3977|0
1625560630000|2021-07-06 08:37:10|3990.9|3978.9|3989.9|3977.9|3991.6|3979.6|3989.9|3977.9|0
1625560640000|2021-07-06 08:37:20|3990.9|3978.9|3990.2|3978.2|3990.9|3978.9|3989.9|3977.9|0
1625560660000|2021-07-06 08:37:40|3990.7|3978.7|3990.9|3978.9|3990.9|3978.9|3990.7|3978.7|0
1625560680000|2021-07-06 08:38:00|3990.7|3978.7|3990.5|3978.5|3990.7|3978.7|3990.5|3978.5|0
1625560690000|2021-07-06 08:38:10|3989|3977|3989|3977|3989|3977|3989|3977|0
1625560710000|2021-07-06 08:38:30|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|0
1625560720000|2021-07-06 08:38:40|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|0
1625560740000|2021-07-06 08:39:00|3990.5|3978.5|3991.4|3979.4|3991.4|3979.4|3990.5|3978.5|0
1625560750000|2021-07-06 08:39:10|3991.6|3979.6|3991.7|3979.7|3991.7|3979.7|3991.2|3979.2|0
1625560760000|2021-07-06 08:39:20|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1625560780000|2021-07-06 08:39:40|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1625560830000|2021-07-06 08:40:30|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1625560840000|2021-07-06 08:40:40|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1625560860000|2021-07-06 08:41:00|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1625560890000|2021-07-06 08:41:30|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1625560900000|2021-07-06 08:41:40|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1625560920000|2021-07-06 08:42:00|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|0
1625560930000|2021-07-06 08:42:10|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|0
1625560950000|2021-07-06 08:42:30|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1625560960000|2021-07-06 08:42:40|3991.9|3979.9|3992.9|3980.9|3992.9|3980.9|3991.9|3979.9|2
1625560970000|2021-07-06 08:42:50|3993.1|3981.1|3996|3984|3996|3984|3993.1|3981.1|14
1625560990000|2021-07-06 08:43:10|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3
1625561000000|2021-07-06 08:43:20|3997.1|3985.1|3996.6|3984.6|3997.1|3985.1|3996.6|3984.6|0
1625561010000|2021-07-06 08:43:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1625561020000|2021-07-06 08:43:40|3996.6|3984.6|3995.8|3983.8|3996.6|3984.6|3995.8|3983.8|0
1625561030000|2021-07-06 08:43:50|3996.6|3984.6|3996.6|3984.6|3996.8|3984.8|3996.6|3984.6|0
1625561040000|2021-07-06 08:44:00|3996.8|3984.8|3996.6|3984.6|3997.6|3985.6|3996.6|3984.6|0
1625561050000|2021-07-06 08:44:10|3995.8|3983.8|3995.3|3983.3|3996.3|3984.3|3995.3|3983.3|0
1625561060000|2021-07-06 08:44:20|3995.6|3983.6|3996.1|3984.1|3996.1|3984.1|3995.5|3983.5|0
1625561070000|2021-07-06 08:44:30|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|0
1625561090000|2021-07-06 08:44:50|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|0
1625561130000|2021-07-06 08:45:30|3997.1|3981.1|3994.6|3982.6|3997.1|3982.8|3994.6|3981.1|0
1625561140000|2021-07-06 08:45:40|3994.3|3982.3|3994.3|3982.3|3996.8|3982.6|3994.3|3980.6|0
1625561160000|2021-07-06 08:46:00|3994.1|3982.1|3996.6|3980.6|3996.6|3982.3|3994.1|3980.6|0
1625561170000|2021-07-06 08:46:10|3994.9|3982.9|3995.1|3983.1|3995.1|3983.1|3994.9|3982.9|0
1625561200000|2021-07-06 08:46:40|3995.6|3983.6|3995.8|3983.8|3995.8|3983.8|3995.6|3983.6|0
1625561210000|2021-07-06 08:46:50|3996.6|3984.6|3997.3|3985.3|3997.3|3985.3|3996.6|3984.6|0
1625561220000|2021-07-06 08:47:00|3998|3986|3996.8|3984.8|3998.2|3986.2|3996.8|3984.8|0
1625561230000|2021-07-06 08:47:10|3997.1|3985.1|3996.8|3984.8|3997.1|3985.1|3996.8|3984.8|0
1625561240000|2021-07-06 08:47:20|3996.5|3984.5|3995.1|3983.1|3996.5|3984.5|3995.1|3983.1|0
1625561250000|2021-07-06 08:47:30|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|0
1625561260000|2021-07-06 08:47:40|3994.3|3982.3|3992|3980|3994.3|3982.3|3992|3980|0
1625561270000|2021-07-06 08:47:50|3991.8|3979.8|3991|3975|3992.2|3979.8|3991|3975|1
1625561280000|2021-07-06 08:48:00|3991.7|3975.7|3991.7|3975.7|3991.7|3975.7|3991.4|3975.4|0
1625561290000|2021-07-06 08:48:10|3991.9|3975.9|3996.8|3980.8|3996.8|3980.8|3991.7|3975.7|0
1625561300000|2021-07-06 08:48:20|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|0
1625561310000|2021-07-06 08:48:30|3994.9|3982.9|3995.8|3983.8|3995.8|3983.8|3994.9|3982.9|0
1625561320000|2021-07-06 08:48:40|3995.5|3983.5|3996.8|3980.8|3996.8|3983.5|3995.5|3980.8|0
1625561330000|2021-07-06 08:48:50|3996.2|3980.2|3995.3|3983.3|3996.8|3983.3|3995.1|3980.2|0
1625561340000|2021-07-06 08:49:00|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|0
1625561350000|2021-07-06 08:49:10|3994.8|3982.8|3995.1|3983.1|3995.1|3983.1|3994.4|3982.4|0
1625561360000|2021-07-06 08:49:20|3996.4|3980.4|3994.9|3982.9|3996.4|3982.9|3994.9|3980.4|0
1625561380000|2021-07-06 08:49:40|3996.6|3980.6|3993.9|3981.9|3996.6|3981.9|3993.9|3980.4|0
1625561390000|2021-07-06 08:49:50|3994.2|3982.2|3994.2|3982.2|3994.4|3982.4|3994.2|3982.2|0
1625561400000|2021-07-06 08:50:00|3994.4|3982.4|3994.2|3982.2|3994.4|3982.4|3994.2|3982.2|0
1625561410000|2021-07-06 08:50:10|3994.7|3982.7|3996.4|3980.4|3996.4|3982.7|3993.9|3980.4|0
1625561420000|2021-07-06 08:50:20|3994.7|3982.7|3995.4|3983.4|3995.4|3983.4|3994.7|3982.7|0
1625561440000|2021-07-06 08:50:40|3995.6|3983.6|3994.9|3982.9|3995.6|3983.6|3994.9|3982.9|0
1625561460000|2021-07-06 08:51:00|3995.1|3983.1|3994.9|3982.9|3995.1|3983.1|3994.9|3982.9|0
1625561470000|2021-07-06 08:51:10|3995.3|3979.3|3992.5|3980.5|3995.3|3981.3|3992.5|3979.3|0
1625561480000|2021-07-06 08:51:20|3991|3979|3990.3|3978.3|3991|3979|3990.3|3978.3|0
1625561490000|2021-07-06 08:51:30|3989.4|3977.4|3986.5|3974.5|3989.7|3977.7|3986.5|3972.2|5
1625561500000|2021-07-06 08:51:40|3986.2|3974.2|3987|3975|3987|3975|3986|3974|0
1625561510000|2021-07-06 08:51:50|3986.5|3974.5|3986.3|3974.3|3986.8|3974.8|3986.3|3974.3|0
1625561520000|2021-07-06 08:52:00|3986|3974|3986|3974|3986|3974|3985.5|3973.5|0
1625561530000|2021-07-06 08:52:10|3987|3975|3989.5|3977.5|3989.5|3977.5|3987|3975|0
1625561540000|2021-07-06 08:52:20|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1625561550000|2021-07-06 08:52:30|3989.5|3977.5|3992|3976|3992|3977.5|3989.5|3975.8|0
1625561570000|2021-07-06 08:52:50|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1625561590000|2021-07-06 08:53:10|3990|3978|3990.2|3978.2|3990.5|3978.5|3990|3978|0
1625561600000|2021-07-06 08:53:20|3990|3978|3989.3|3977.3|3990|3978|3989.3|3977.3|0
1625561610000|2021-07-06 08:53:30|3989.5|3977.5|3990|3978|3990|3978|3989.5|3977.5|0
1625561640000|2021-07-06 08:54:00|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1625561660000|2021-07-06 08:54:20|3992.8|3976.8|3993|3977|3993|3977|3992.8|3976.8|0
1625561690000|2021-07-06 08:54:50|3990.7|3978.7|3989|3977|3990.7|3978.7|3989|3977|0
1625561700000|2021-07-06 08:55:00|3989.3|3977.3|3989.8|3977.8|3989.8|3977.8|3989.3|3977.3|0
1625561710000|2021-07-06 08:55:10|3989.5|3977.5|3989.8|3977.8|3989.8|3977.8|3989.5|3977.5|0
1625561730000|2021-07-06 08:55:30|3989.5|3977.5|3989.5|3977.5|3990|3978|3989.5|3977.5|0
1625561750000|2021-07-06 08:55:50|3990|3978|3991.5|3979.5|3993|3979.5|3990|3976.8|0
1625561760000|2021-07-06 08:56:00|3993.8|3977.8|3992.5|3980.5|3993.8|3980.5|3992.5|3977.8|0
1625561770000|2021-07-06 08:56:10|3993|3981|3995.1|3983.1|3996.4|3983.1|3993|3980.4|0
1625561780000|2021-07-06 08:56:20|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1625561790000|2021-07-06 08:56:30|3995.6|3983.6|3997.1|3985.1|3997.1|3985.1|3995.6|3983.6|0
1625561800000|2021-07-06 08:56:40|3996.8|3984.8|3995.9|3983.9|3996.8|3984.8|3995.9|3983.9|0
1625561810000|2021-07-06 08:56:50|3994.3|3982.3|3994.3|3982.3|3994.3|3982.3|3994.3|3982.3|0
1625561820000|2021-07-06 08:57:00|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1625561830000|2021-07-06 08:57:10|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|0
1625561840000|2021-07-06 08:57:20|3993.4|3981.4|3993.1|3981.1|3993.4|3981.4|3993.1|3981.1|0
1625561890000|2021-07-06 08:58:10|3993|3981|3993.1|3981.1|3993.1|3981.1|3992.6|3980.6|0
1625561910000|2021-07-06 08:58:30|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1625561920000|2021-07-06 08:58:40|3993.5|3981.5|3993.3|3981.3|3993.5|3981.5|3993.3|3981.3|0
1625561940000|2021-07-06 08:59:00|3992.8|3980.8|3987.2|3975.2|3992.8|3980.8|3987.2|3974|1
1625561950000|2021-07-06 08:59:10|3989|3973|3990|3974|3990|3974.5|3986.2|3972|0
1625561960000|2021-07-06 08:59:20|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|0
1625561970000|2021-07-06 08:59:30|3990.7|3974.7|3992|3976|3992|3976|3990.7|3974.7|0
1625561990000|2021-07-06 08:59:50|3992.2|3976.2|3992.2|3976.2|3992.7|3976.7|3992.2|3976.2|0
1625562020000|2021-07-06 09:00:20|3992.5|3976.5|3992.2|3976.2|3992.5|3976.5|3992.2|3976.2|0
1625562040000|2021-07-06 09:00:40|3992|3976|3991.2|3975.2|3992|3976|3991.2|3975.2|0
1625562090000|2021-07-06 09:01:30|3991|3975|3987.7|3975.7|3991|3975.7|3987.7|3974|0
1625562100000|2021-07-06 09:01:40|3987.5|3975.5|3989.2|3973.2|3989.2|3975.5|3987.5|3973.2|0
1625562110000|2021-07-06 09:01:50|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|0
1625562120000|2021-07-06 09:02:00|3986.5|3974.5|3985.5|3973.5|3988.2|3974.5|3985.5|3972.2|0
1625562140000|2021-07-06 09:02:20|3987.2|3971.2|3987.2|3971.2|3987.2|3971.2|3987.2|3971.2|0
1625562150000|2021-07-06 09:02:30|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|0
1625562160000|2021-07-06 09:02:40|3987|3971|3987|3971|3987|3971|3987|3971|0
1625562170000|2021-07-06 09:02:50|3985.7|3973.7|3988.2|3972.2|3988.2|3973.7|3985.7|3972.2|0
1625562220000|2021-07-06 09:03:40|3986.7|3974.7|3989.5|3973.5|3989.5|3974.7|3986.7|3973|0
1625562230000|2021-07-06 09:03:50|3989.2|3973.2|3989.2|3973.2|3989.5|3975.5|3987.5|3973.2|0
1625562240000|2021-07-06 09:04:00|3988.8|3972.8|3988.2|3972.2|3988.8|3972.8|3988.2|3972.2|0
1625562250000|2021-07-06 09:04:10|3985.3|3973.3|3978.1|3966.1|3985.3|3973.3|3977.6|3965.6|0
1625562260000|2021-07-06 09:04:20|3978.2|3966.2|3978.6|3966.6|3978.6|3966.6|3977.4|3965.4|0
1625562270000|2021-07-06 09:04:30|3978.3|3966.3|3972.7|3960.7|3978.6|3966.6|3972.7|3960.7|12
1625562280000|2021-07-06 09:04:40|3973.4|3961.4|3968|3956|3973.4|3961.4|3968|3956|12
1625562290000|2021-07-06 09:04:50|3967.5|3955.5|3962.6|3950.6|3967.5|3955.5|3962.4|3950.4|15
1625562300000|2021-07-06 09:05:00|3961|3949|3960.5|3948.5|3962.6|3950.6|3960.5|3948.5|11
1625562310000|2021-07-06 09:05:10|3960.7|3948.7|3963.4|3951.4|3963.9|3951.9|3960.7|3948.7|0
1625562320000|2021-07-06 09:05:20|3963.9|3951.9|3965.6|3953.6|3965.6|3953.6|3963.4|3951.4|0
1625562330000|2021-07-06 09:05:30|3966.9|3954.9|3968.9|3956.9|3968.9|3956.9|3966.4|3954.4|0
1625562340000|2021-07-06 09:05:40|3969.2|3957.2|3971.9|3959.9|3973.4|3959.9|3969.2|3957|0
1625562350000|2021-07-06 09:05:50|3972.9|3960.9|3973.9|3961.9|3973.9|3961.9|3972.4|3960.4|0
1625562360000|2021-07-06 09:06:00|3975.4|3963.4|3975.9|3963.9|3975.9|3963.9|3973.9|3961.9|0
1625562370000|2021-07-06 09:06:10|3975.4|3963.4|3975.6|3963.6|3975.9|3963.9|3975.4|3963.4|0
1625562380000|2021-07-06 09:06:20|3976.1|3964.1|3981.4|3965.4|3981.4|3967.4|3976.1|3964.1|0
1625562390000|2021-07-06 09:06:30|3980.6|3964.6|3976.8|3964.8|3980.6|3967.2|3976.8|3964.6|0
1625562400000|2021-07-06 09:06:40|3976.5|3964.5|3975.6|3963.6|3976.5|3964.5|3975.1|3963.1|0
1625562410000|2021-07-06 09:06:50|3975.3|3963.3|3972.3|3960.3|3975.8|3963.8|3972.3|3960.3|0
1625562420000|2021-07-06 09:07:00|3972|3960|3973.3|3961.3|3973.3|3961.3|3972|3960|0
1625562440000|2021-07-06 09:07:20|3973.8|3961.8|3973.3|3961.3|3973.8|3961.8|3973.3|3961.3|0
1625562460000|2021-07-06 09:07:40|3972.4|3960.4|3971.8|3959.8|3972.4|3960.4|3971.8|3959.8|0
1625562470000|2021-07-06 09:07:50|3971.5|3959.5|3970.8|3958.8|3971.8|3959.8|3970.8|3958.8|0
1625562480000|2021-07-06 09:08:00|3970.5|3958.5|3968.8|3956.8|3970.5|3958.5|3968.8|3956.8|0
1625562490000|2021-07-06 09:08:10|3968.2|3956.2|3970.3|3958.3|3970.3|3958.3|3966.8|3954.8|0
1625562500000|2021-07-06 09:08:20|3969.8|3957.8|3968.8|3956.8|3969.8|3957.8|3968.8|3956.8|0
1625562510000|2021-07-06 09:08:30|3968.3|3956.3|3969.1|3957.1|3969.2|3957.2|3967.6|3955.6|0
1625562520000|2021-07-06 09:08:40|3967.3|3955.3|3968.8|3956.8|3968.8|3956.8|3967.3|3955.3|0
1625562530000|2021-07-06 09:08:50|3967.7|3955.7|3967.8|3955.8|3968.3|3956.3|3966.8|3954.8|0
1625562540000|2021-07-06 09:09:00|3967.3|3955.3|3968.8|3956.8|3968.8|3956.8|3967.3|3955.3|0
1625562550000|2021-07-06 09:09:10|3972.8|3960.8|3973.8|3961.8|3973.8|3961.8|3972.8|3960.8|0
1625562560000|2021-07-06 09:09:20|3973.2|3961.2|3971.1|3959.1|3973.2|3961.2|3971.1|3959.1|0
1625562570000|2021-07-06 09:09:30|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|0
1625562580000|2021-07-06 09:09:40|3971.9|3959.9|3970.6|3958.6|3972.6|3960.6|3970.1|3958.1|0
1625562590000|2021-07-06 09:09:50|3970.1|3958.1|3970.9|3958.9|3970.9|3958.9|3969.6|3957.6|0
1625562600000|2021-07-06 09:10:00|3971.4|3959.4|3972.9|3960.9|3972.9|3960.9|3971.4|3959.4|0
1625562610000|2021-07-06 09:10:10|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|0
1625562620000|2021-07-06 09:10:20|3972.9|3960.9|3968.8|3956.8|3972.9|3960.9|3968.8|3956.8|3
1625562660000|2021-07-06 09:11:00|3969.1|3957.1|3969.3|3957.3|3969.3|3957.3|3969.1|3957.1|0
1625562670000|2021-07-06 09:11:10|3967.8|3955.8|3968.8|3956.8|3968.8|3956.8|3967.8|3955.8|0
1625562680000|2021-07-06 09:11:20|3969.1|3957.1|3969.1|3957.1|3969.3|3957.3|3968.1|3956.1|0
1625562690000|2021-07-06 09:11:30|3968.8|3956.8|3963.6|3951.6|3968.8|3956.8|3963.6|3951.6|0
1625562700000|2021-07-06 09:11:40|3963.4|3951.4|3964.1|3952.1|3964.4|3952.4|3963.4|3951.4|0
1625562710000|2021-07-06 09:11:50|3963.8|3951.8|3963.1|3951.1|3965.1|3953.1|3963.1|3951.1|0
1625562720000|2021-07-06 09:12:00|3962.8|3950.8|3964.6|3952.6|3964.6|3952.6|3962.6|3950.6|0
1625562730000|2021-07-06 09:12:10|3964.3|3952.3|3966.2|3954.2|3966.2|3954.2|3964.3|3952.3|2
1625562740000|2021-07-06 09:12:20|3966.4|3954.4|3967.4|3955.4|3967.4|3955.4|3966.4|3954.4|0
1625562750000|2021-07-06 09:12:30|3967.6|3955.6|3969.6|3957.6|3969.6|3957.6|3967.6|3955.6|0
1625562760000|2021-07-06 09:12:40|3968.7|3956.7|3967.2|3955.2|3968.7|3956.7|3967.2|3955.2|0
1625562770000|2021-07-06 09:12:50|3966.8|3954.8|3967.4|3955.4|3967.4|3955.4|3966.8|3954.8|0
1625562780000|2021-07-06 09:13:00|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1625562810000|2021-07-06 09:13:30|3967.1|3955.1|3966.4|3954.4|3967.1|3955.1|3966.4|3954.4|0
1625562820000|2021-07-06 09:13:40|3966.1|3954.1|3965.4|3953.4|3966.1|3954.1|3965.4|3953.4|14
1625562830000|2021-07-06 09:13:50|3965.2|3953.2|3965.3|3953.3|3965.3|3953.3|3963.1|3951.1|4
1625562840000|2021-07-06 09:14:00|3965.5|3953.5|3963.7|3951.7|3965.5|3953.5|3963.4|3951.4|0
1625562850000|2021-07-06 09:14:10|3963.1|3951.1|3962.9|3950.9|3963.4|3951.4|3962.9|3950.9|4
1625562860000|2021-07-06 09:14:20|3962.6|3950.6|3961.6|3949.6|3962.6|3950.6|3960.1|3948.1|0
1625562870000|2021-07-06 09:14:30|3961.3|3949.3|3961.6|3949.6|3961.6|3949.6|3961.1|3949.1|0
1625562880000|2021-07-06 09:14:40|3961.3|3949.3|3961.1|3949.1|3961.3|3949.3|3961.1|3949.1|0
1625562890000|2021-07-06 09:14:50|3960.5|3948.5|3960.1|3948.1|3960.5|3948.5|3960.1|3948.1|0
1625562900000|2021-07-06 09:15:00|3960|3948|3958.4|3946.4|3960|3948|3958.4|3946.4|43
1625562910000|2021-07-06 09:15:10|3959.2|3947.2|3959.3|3947.3|3959.3|3947.3|3958.6|3946.6|15
1625562920000|2021-07-06 09:15:20|3959.1|3947.1|3961.2|3949.2|3961.9|3949.9|3959.1|3947.1|0
1625562930000|2021-07-06 09:15:30|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1625562940000|2021-07-06 09:15:40|3961.4|3949.4|3962.9|3950.9|3963.2|3951.2|3961.2|3949.2|0
1625562950000|2021-07-06 09:15:50|3962.7|3950.7|3962.7|3950.7|3962.9|3950.9|3962.7|3950.7|1
1625562960000|2021-07-06 09:16:00|3962.4|3950.4|3962.9|3950.9|3962.9|3950.9|3962.4|3950.4|0
1625562980000|2021-07-06 09:16:20|||||||||1
1625562990000|2021-07-06 09:16:30|3962.4|3950.4|3962.6|3950.6|3962.6|3950.6|3962.4|3950.4|0
1625563000000|2021-07-06 09:16:40|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1625563010000|2021-07-06 09:16:50|3962.4|3950.4|3962.1|3950.1|3962.9|3950.9|3961.9|3949.9|0
1625563020000|2021-07-06 09:17:00|3961.9|3949.9|3960.4|3948.4|3961.9|3949.9|3960.4|3948.4|0
1625563030000|2021-07-06 09:17:10|3960.1|3948.1|3959.7|3947.7|3960.1|3948.1|3957.9|3945.9|10
1625563040000|2021-07-06 09:17:20|3959.9|3947.9|3960.4|3948.4|3960.9|3948.9|3959.9|3947.9|4
1625563050000|2021-07-06 09:17:30|3960.6|3948.6|3959.9|3947.9|3960.9|3948.9|3959.9|3947.9|1
1625563060000|2021-07-06 09:17:40|3959.6|3947.6|3959.2|3947.2|3959.6|3947.6|3959.2|3947.2|0
1625563070000|2021-07-06 09:17:50|3959|3947|3958.3|3946.3|3959|3947|3958.3|3946.3|0
1625563080000|2021-07-06 09:18:00|3957.5|3945.5|3957.1|3945.1|3957.5|3945.5|3957.1|3945.1|28
1625563090000|2021-07-06 09:18:10|3956.6|3944.6|3956.7|3944.7|3956.7|3944.7|3956.6|3944.6|39
1625563100000|2021-07-06 09:18:20|3956.9|3944.9|3957.4|3945.4|3957.4|3945.4|3956.2|3944.2|7
1625563110000|2021-07-06 09:18:30|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1625563120000|2021-07-06 09:18:40|3957.4|3945.4|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|0
1625563130000|2021-07-06 09:18:50|3957.1|3945.1|3956.9|3944.9|3957.1|3945.1|3956.9|3944.9|0
1625563140000|2021-07-06 09:19:00|3957.1|3945.1|3957.4|3945.4|3957.4|3945.4|3957.1|3945.1|0
1625563150000|2021-07-06 09:19:10|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1625563160000|2021-07-06 09:19:20|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1625563170000|2021-07-06 09:19:30|3957.1|3945.1|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|0
1625563180000|2021-07-06 09:19:40|3957.4|3945.4|3957.1|3945.1|3957.4|3945.4|3957.1|3945.1|0
1625563190000|2021-07-06 09:19:50|3956.9|3944.9|3956.6|3944.6|3956.9|3944.9|3956.6|3944.6|0
1625563200000|2021-07-06 09:20:00|3956.4|3944.4|3956.4|3944.4|3956.9|3944.9|3956.2|3944.2|5
1625563210000|2021-07-06 09:20:10|3956.7|3944.7|3956.9|3944.9|3956.9|3944.9|3956.2|3944.2|4
1625563220000|2021-07-06 09:20:20|3956.7|3944.7|3957.6|3945.6|3957.6|3945.6|3956.7|3944.7|3
1625563230000|2021-07-06 09:20:30|3958.4|3946.4|3960.8|3948.8|3960.8|3948.8|3958.4|3946.4|0
1625563240000|2021-07-06 09:20:40|3960.5|3948.5|3963.8|3951.8|3963.8|3951.8|3960.3|3948.3|0
1625563250000|2021-07-06 09:20:50|3963.5|3951.5|3962|3950|3963.5|3951.5|3962|3950|0
1625563260000|2021-07-06 09:21:00|3961.4|3949.4|3961.5|3949.5|3962|3950|3961.4|3949.4|0
1625563270000|2021-07-06 09:21:10|3961.8|3949.8|3961.4|3949.4|3962.5|3950.5|3961.4|3949.4|0
1625563280000|2021-07-06 09:21:20|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|0
1625563300000|2021-07-06 09:21:40|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|2
1625563310000|2021-07-06 09:21:50|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3
1625563320000|2021-07-06 09:22:00|3959.4|3947.4|3958.5|3946.5|3959.4|3947.4|3958.5|3946.5|0
1625563330000|2021-07-06 09:22:10|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1625563340000|2021-07-06 09:22:20|3958.1|3946.1|3957.5|3945.5|3958.1|3946.1|3957.5|3945.5|0
1625563350000|2021-07-06 09:22:30|3957.9|3945.9|3958.4|3946.4|3958.8|3946.8|3957.9|3945.9|0
1625563360000|2021-07-06 09:22:40|3958.6|3946.6|3958.6|3946.6|3958.8|3946.8|3958.6|3946.6|0
1625563380000|2021-07-06 09:23:00|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1625563390000|2021-07-06 09:23:10|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1625563400000|2021-07-06 09:23:20|3958.1|3946.1|3958.4|3946.4|3958.8|3946.8|3958.1|3946.1|0
1625563430000|2021-07-06 09:23:50|3957.1|3945.1|3956.2|3944.2|3957.1|3945.1|3956.2|3944.2|8
1625563440000|2021-07-06 09:24:00|3956.4|3944.4|3955.2|3943.2|3956.4|3944.4|3955.2|3943.2|13
1625563450000|2021-07-06 09:24:10|3955.5|3943.5|3954.7|3942.7|3955.7|3943.7|3954.7|3942.7|2
1625563460000|2021-07-06 09:24:20|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3954.7|3942.7|1
1625563470000|2021-07-06 09:24:30|3955|3943|3954.9|3942.9|3955.2|3943.2|3954.7|3942.7|2
1625563480000|2021-07-06 09:24:40|3954.6|3942.6|3953.8|3941.8|3954.6|3942.6|3953.6|3941.6|0
1625563490000|2021-07-06 09:24:50|3953.6|3941.6|3952.8|3940.8|3953.8|3941.8|3952.6|3940.6|1
1625563500000|2021-07-06 09:25:00|3952.6|3940.6|3950.1|3938.1|3952.6|3940.6|3950.1|3938.1|0
1625563510000|2021-07-06 09:25:10|3950.3|3938.3|3950.3|3938.3|3951.6|3939|3948.8|3935.6|0
1625563520000|2021-07-06 09:25:20|3948.3|3936.3|3947.1|3935.1|3948.3|3936.3|3947.1|3935.1|1
1625563530000|2021-07-06 09:25:30|3947.3|3935.3|3944.9|3932.9|3947.6|3935.6|3944.9|3932.9|10
1625563540000|2021-07-06 09:25:40|3936.6|3924.6|3938.8|3926.8|3938.8|3926.8|3936.5|3924.5|0
1625563550000|2021-07-06 09:25:50|3939.6|3927.6|3936.1|3924.1|3939.6|3927.6|3936.1|3924.1|1
1625563560000|2021-07-06 09:26:00|3935.8|3923.8|3933.9|3921.9|3936.2|3924.2|3933.9|3921.9|0
1625563570000|2021-07-06 09:26:10|3933.4|3921.4|3933.1|3921.1|3933.4|3921.4|3932.9|3920.9|0
1625563580000|2021-07-06 09:26:20|3933.4|3921.4|3931.4|3919.4|3933.6|3921.6|3931.4|3919.4|0
1625563590000|2021-07-06 09:26:30|3931.7|3919.7|3934.5|3922.5|3935.2|3923.2|3931.2|3919.2|1
1625563600000|2021-07-06 09:26:40|3934.8|3922.8|3934.3|3922.3|3935|3923|3934.3|3922.3|0
1625563610000|2021-07-06 09:26:50|3934|3922|3934.1|3922.1|3934.3|3922.3|3933.6|3921.6|0
1625563620000|2021-07-06 09:27:00|3935.2|3923.2|3935|3923|3935.2|3923.2|3934.8|3922.8|0
1625563630000|2021-07-06 09:27:10|3934.7|3922.7|3934.3|3922.3|3935.7|3923.7|3934.3|3922.3|0
1625563640000|2021-07-06 09:27:20|3934.8|3922.8|3935.4|3923.4|3935.7|3923.7|3934.3|3922.3|0
1625563650000|2021-07-06 09:27:30|3935.1|3923.1|3936.2|3924.2|3936.2|3924.2|3935.1|3923.1|0
1625563660000|2021-07-06 09:27:40|3935.9|3923.9|3936.1|3924.1|3936.1|3924.1|3935.6|3923.6|0
1625563670000|2021-07-06 09:27:50|3936.4|3924.4|3936.6|3924.6|3936.9|3924.9|3936.4|3924.4|0
1625563680000|2021-07-06 09:28:00|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1625563710000|2021-07-06 09:28:30|3937.3|3925.3|3934.5|3922.5|3937.3|3925.3|3934.5|3922.5|2
1625563720000|2021-07-06 09:28:40|3933.5|3921.5|3930.9|3918.9|3933.5|3921.5|3930.9|3918.9|1
1625563730000|2021-07-06 09:28:50|3931.6|3919.6|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|0
1625563740000|2021-07-06 09:29:00|3931.6|3919.6|3928.3|3916.3|3931.6|3919.6|3928.3|3916.3|0
1625563750000|2021-07-06 09:29:10|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|2
1625563760000|2021-07-06 09:29:20|3928.3|3916.3|3926.3|3914.3|3928.3|3916.3|3925.5|3913.5|2
1625563770000|2021-07-06 09:29:30|3925.7|3913.7|3926.1|3914.1|3926.1|3914.1|3925.5|3913.5|0
1625563780000|2021-07-06 09:29:40|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1625563790000|2021-07-06 09:29:50|3927.6|3915.6|3928.2|3916.2|3928.2|3916.2|3926.5|3914.5|1
1625563800000|2021-07-06 09:30:00|3928.4|3916.4|3922.5|3910.5|3928.7|3916.7|3922.3|3910.3|4
1625563810000|2021-07-06 09:30:10|3923.1|3911.1|3924.8|3912.8|3925|3913|3923.1|3911.1|1
1625563820000|2021-07-06 09:30:20|3923.9|3911.9|3922.8|3910.8|3924.8|3912.8|3922.6|3910.6|1
1625563830000|2021-07-06 09:30:30|3923.1|3911.1|3923.6|3911.6|3924.3|3912.3|3923.1|3911.1|0
1625563840000|2021-07-06 09:30:40|3924.1|3912.1|3926.5|3914.5|3926.5|3914.5|3923.7|3911.7|0
1625563850000|2021-07-06 09:30:50|3927.6|3915.6|3928.4|3916.4|3930.2|3917.1|3927.6|3914.2|1
1625563860000|2021-07-06 09:31:00|3928.2|3916.2|3928.3|3916.3|3928.3|3916.3|3926.9|3914.9|0
1625563870000|2021-07-06 09:31:10|3928.1|3916.1|3928.3|3916.3|3928.3|3916.3|3927.1|3915.1|0
1625563880000|2021-07-06 09:31:20|3928.1|3916.1|3927.8|3915.8|3928.1|3916.1|3927.8|3915.8|0
1625563890000|2021-07-06 09:31:30|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1625563920000|2021-07-06 09:32:00|3927.8|3915.8|3925.1|3913.1|3927.8|3915.8|3925.1|3913.1|0
1625563930000|2021-07-06 09:32:10|3924.6|3912.6|3923.5|3911.5|3924.6|3912.6|3922.9|3910.9|0
1625563940000|2021-07-06 09:32:20|3926.3|3914.3|3927.1|3915.1|3927.8|3915.8|3926.3|3914.3|2
1625563950000|2021-07-06 09:32:30|3927.4|3915.4|3926.8|3914.8|3927.4|3915.4|3926.8|3914.8|0
1625563970000|2021-07-06 09:32:50|3927.4|3915.4|3928|3916|3928|3916|3927.4|3915.4|0
1625563990000|2021-07-06 09:33:10|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|0
1625564000000|2021-07-06 09:33:20|3928.8|3916.8|3929.9|3917.9|3930.1|3918.1|3928.8|3916.8|1
1625564010000|2021-07-06 09:33:30|3930.1|3918.1|3930.6|3918.6|3930.6|3918.6|3930.1|3918.1|0
1625564050000|2021-07-06 09:34:10|3930.4|3918.4|3930.6|3918.6|3930.6|3918.6|3930.4|3918.4|0
1625564060000|2021-07-06 09:34:20|3928.5|3916.5|3924|3912|3928.5|3916.5|3924|3912|3
1625564070000|2021-07-06 09:34:30|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|2
1625564080000|2021-07-06 09:34:40|3925|3913|3925.3|3913.3|3925.3|3913.3|3924.8|3912.8|1
1625564090000|2021-07-06 09:34:50|3925|3913|3926.7|3914.7|3926.7|3914.7|3924.3|3912.3|0
1625564100000|2021-07-06 09:35:00|3926.5|3914.5|3927.7|3915.7|3930.2|3915.7|3924|3912|0
1625564110000|2021-07-06 09:35:10|3928|3916|3928|3916|3930.2|3918.2|3928|3916|0
1625564120000|2021-07-06 09:35:20|3928.2|3916.2|3928.7|3916.7|3928.7|3916.7|3928.2|3916.2|0
1625564130000|2021-07-06 09:35:30|3928.2|3916.2|3928.7|3916.7|3928.7|3916.7|3928.2|3916.2|0
1625564140000|2021-07-06 09:35:40|3928.1|3916.1|3927.5|3915.5|3928.1|3916.1|3927.5|3915.5|0
1625564150000|2021-07-06 09:35:50|3927|3915|3927.3|3915.3|3927.3|3915.3|3926.5|3914.5|0
1625564160000|2021-07-06 09:36:00|3928|3916|3930|3918|3930|3918|3928|3916|0
1625564170000|2021-07-06 09:36:10|3930.7|3918.7|3943.4|3927.4|3943.4|3927.7|3930.7|3918.7|3
1625564180000|2021-07-06 09:36:20|3943.8|3927.8|3945.1|3933.1|3946.6|3933.3|3943.4|3927.4|0
1625564190000|2021-07-06 09:36:30|3944.8|3932.8|3944.1|3932.1|3944.8|3932.8|3944.1|3932.1|0
1625564200000|2021-07-06 09:36:40|3943.8|3931.8|3942.1|3930.1|3943.8|3931.8|3942.1|3930.1|0
1625564210000|2021-07-06 09:36:50|3941.6|3929.6|3938.3|3926.3|3941.6|3929.6|3936.6|3924.6|0
1625564220000|2021-07-06 09:37:00|3938.1|3926.1|3933.2|3921.2|3938.1|3926.1|3933.2|3921.2|4
1625564230000|2021-07-06 09:37:10|3932.5|3920.5|3931.5|3919.5|3932.5|3920.5|3931|3919|0
1625564240000|2021-07-06 09:37:20|3931.1|3919.1|3930.8|3918.8|3931.1|3919.1|3930.5|3918.5|2
1625564250000|2021-07-06 09:37:30|3933.1|3921.1|3928.9|3916.9|3933.1|3921.1|3928.3|3916.3|13
1625564260000|2021-07-06 09:37:40|3928.6|3916.6|3928.9|3916.9|3928.9|3916.9|3928.6|3916.6|0
1625564270000|2021-07-06 09:37:50|3929.4|3917.4|3926.5|3914.5|3929.7|3917.7|3926.5|3914.5|0
1625564280000|2021-07-06 09:38:00|3927|3915|3927.7|3915.7|3928.2|3916.2|3927|3915|0
1625564290000|2021-07-06 09:38:10|3928.4|3916.4|3928.4|3916.4|3928.6|3916.6|3928.2|3916.2|0
1625564300000|2021-07-06 09:38:20|3928.1|3916.1|3931.9|3919.9|3932.1|3920.1|3927.7|3915.7|0
1625564310000|2021-07-06 09:38:30|3932.2|3920.2|3932.9|3920.9|3932.9|3920.9|3932.2|3920.2|0
1625564320000|2021-07-06 09:38:40|3932.4|3920.4|3932.9|3920.9|3933.9|3921.9|3932.4|3920.4|0
1625564330000|2021-07-06 09:38:50|3932.4|3920.4|3929.9|3917.9|3932.4|3920.4|3929.9|3917.9|0
1625564340000|2021-07-06 09:39:00|3929.6|3917.6|3929.4|3917.4|3929.9|3917.9|3929.4|3917.4|0
1625564350000|2021-07-06 09:39:10|3928.9|3916.9|3929.9|3917.9|3929.9|3917.9|3928.9|3916.9|0
1625564360000|2021-07-06 09:39:20|3930.4|3918.4|3931.9|3919.9|3931.9|3919.9|3928.8|3916.8|2
1625564370000|2021-07-06 09:39:30|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|0
1625564380000|2021-07-06 09:39:40|3932.7|3920.7|3931.4|3919.4|3932.9|3920.9|3931.4|3919.4|0
1625564390000|2021-07-06 09:39:50|3930.9|3918.9|3937.4|3921.4|3937.4|3921.4|3930.9|3918.4|0
1625564400000|2021-07-06 09:40:00|3935.7|3923.7|3938.6|3926.6|3939.4|3927.4|3935.7|3922.5|0
1625564410000|2021-07-06 09:40:10|3938.9|3926.9|3936.9|3924.9|3939.4|3926.9|3936.9|3923.2|0
1625564420000|2021-07-06 09:40:20|3937.2|3925.2|3940.2|3928.2|3940.2|3928.2|3937.2|3925.2|0
1625564430000|2021-07-06 09:40:30|3940.4|3928.4|3940.9|3928.9|3940.9|3928.9|3940.4|3928.4|0
1625564440000|2021-07-06 09:40:40|3941.4|3929.4|3939.4|3927.4|3942.8|3929.4|3939.4|3926.4|0
1625564450000|2021-07-06 09:40:50|3939.9|3927.9|3935.9|3923.9|3939.9|3927.9|3935.9|3923.9|0
1625564470000|2021-07-06 09:41:10|3936.5|3924.5|3936.9|3924.9|3936.9|3924.9|3936.5|3924.5|0
1625564480000|2021-07-06 09:41:20|3937.2|3925.2|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|0
1625564490000|2021-07-06 09:41:30|3937.9|3925.9|3939.4|3927.4|3939.4|3927.4|3937.9|3925.9|0
1625564500000|2021-07-06 09:41:40|3938.9|3926.9|3941.4|3929.4|3941.4|3929.4|3938.9|3926.9|0
1625564510000|2021-07-06 09:41:50|3941.7|3929.7|3941.9|3929.9|3942.9|3930.9|3941.7|3929.7|0
1625564520000|2021-07-06 09:42:00|3944.4|3928.4|3941.9|3929.9|3944.4|3930.4|3941.4|3928.4|0
1625564530000|2021-07-06 09:42:10|3941.4|3929.4|3938.9|3926.9|3941.4|3929.4|3938.9|3926.9|0
1625564540000|2021-07-06 09:42:20|3938.6|3926.6|3938.4|3926.4|3938.6|3926.6|3938.4|3926.4|0
1625564550000|2021-07-06 09:42:30|3938.7|3926.7|3938.9|3926.9|3938.9|3926.9|3938.7|3926.7|0
1625564580000|2021-07-06 09:43:00|3938.4|3926.4|3939.1|3927.1|3939.1|3927.1|3938.1|3926.1|0
1625564590000|2021-07-06 09:43:10|3939.4|3927.4|3940.5|3928.5|3940.5|3928.5|3939.4|3927.4|0
1625564610000|2021-07-06 09:43:30|3941.1|3929.1|3943.5|3931.5|3944.2|3932.2|3941.1|3929.1|2
1625564620000|2021-07-06 09:43:40|3943|3931|3940|3928|3943|3931|3940|3928|4
1625564630000|2021-07-06 09:43:50|3939.7|3927.7|3938.5|3926.5|3939.7|3927.7|3938.5|3926.5|1
1625564640000|2021-07-06 09:44:00|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1625564700000|2021-07-06 09:45:00|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1625564710000|2021-07-06 09:45:10|3934.6|3922.6|3931.9|3919.9|3934.6|3922.6|3931.9|3919.9|10
1625564720000|2021-07-06 09:45:20|3931.6|3919.6|3929.1|3917.1|3931.6|3919.6|3929.1|3917.1|0
1625564730000|2021-07-06 09:45:30|3928.9|3916.9|3929|3917|3929|3917|3928.6|3916.6|30
1625564740000|2021-07-06 09:45:40|3929.3|3917.3|3929.5|3917.5|3929.5|3917.5|3929.3|3917.3|0
1625564750000|2021-07-06 09:45:50|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1625564760000|2021-07-06 09:46:00|3928.4|3916.4|3928|3916|3928.4|3916.4|3928|3916|0
1625564770000|2021-07-06 09:46:10|3927.7|3915.7|3927|3915|3928|3916|3927|3915|0
1625564780000|2021-07-06 09:46:20|3927.2|3915.2|3929|3917|3929|3917|3927.2|3915.2|1
1625564790000|2021-07-06 09:46:30|3928.7|3916.7|3932.7|3920.7|3932.7|3920.7|3928.7|3916.7|1
1625564800000|2021-07-06 09:46:40|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|0
1625564810000|2021-07-06 09:46:50|3932.7|3920.7|3932.9|3920.9|3932.9|3920.9|3932.7|3920.7|0
1625564820000|2021-07-06 09:47:00|3933.1|3921.1|3929|3917|3933.1|3921.1|3929|3917|4
1625564830000|2021-07-06 09:47:10|3926.5|3914.5|3925.8|3913.8|3926.5|3914.5|3925.8|3913.8|3
1625564850000|2021-07-06 09:47:30|3926|3914|3926.5|3914.5|3926.5|3914.5|3926|3914|5
1625564860000|2021-07-06 09:47:40|3927.9|3915.9|3932.1|3916.1|3932.1|3916.1|3927.9|3915.9|27
1625564870000|2021-07-06 09:47:50|3929.8|3917.8|3930.9|3918.9|3930.9|3918.9|3929.6|3917.6|0
1625564880000|2021-07-06 09:48:00|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.4|3919.4|0
1625564890000|2021-07-06 09:48:10|3932.2|3920.2|3932.2|3920.2|3932.6|3920.6|3931.9|3919.9|0
1625564910000|2021-07-06 09:48:30|3932.6|3920.6|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1625564940000|2021-07-06 09:49:00|3932.4|3920.4|3932.1|3920.1|3932.4|3920.4|3932.1|3920.1|1
1625564950000|2021-07-06 09:49:10|3931.8|3919.8|3931.6|3919.6|3931.8|3919.8|3931.6|3919.6|1
1625564980000|2021-07-06 09:49:40|3931.9|3919.9|3932.1|3920.1|3932.1|3920.1|3931.9|3919.9|0
1625564990000|2021-07-06 09:49:50|3932.4|3920.4|3932.3|3920.3|3932.4|3920.4|3932.3|3920.3|0
1625565000000|2021-07-06 09:50:00|3932.8|3920.8|3932.6|3920.6|3932.8|3920.8|3932.6|3920.6|0
1625565010000|2021-07-06 09:50:10|3931.6|3919.6|3929.8|3917.8|3931.6|3919.6|3929.8|3917.8|1
1625565020000|2021-07-06 09:50:20|3929.2|3917.2|3927.6|3915.6|3929.2|3917.2|3927.6|3915.6|0
1625565030000|2021-07-06 09:50:30|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3926.2|3914.2|0
1625565040000|2021-07-06 09:50:40|3927.4|3915.4|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|0
1625565050000|2021-07-06 09:50:50|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1625565060000|2021-07-06 09:51:00|3926.7|3914.7|3931.6|3919.6|3931.6|3919.6|3926.7|3914.7|1
1625565080000|2021-07-06 09:51:20|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1625565090000|2021-07-06 09:51:30|3931.9|3915.9|3926.9|3914.9|3931.9|3916.4|3926.9|3914.5|0
1625565100000|2021-07-06 09:51:40|3927.7|3915.7|3927.4|3915.4|3928.4|3916.4|3926.7|3914.7|0
1625565110000|2021-07-06 09:51:50|3927.1|3915.1|3921.2|3909.2|3927.1|3915.1|3921.2|3909.2|1
1625565120000|2021-07-06 09:52:00|3921.4|3909.4|3920.6|3908.6|3922.3|3910.3|3920.3|3908.3|17
1625565130000|2021-07-06 09:52:10|3921.4|3909.4|3922.9|3910.9|3922.9|3910.9|3921.4|3909.4|8
1625565140000|2021-07-06 09:52:20|3923.1|3911.1|3921.4|3909.4|3923.4|3911.4|3921.4|3909.4|3
1625565150000|2021-07-06 09:52:30|3920.8|3908.8|3920.2|3908.2|3921.4|3909.4|3920.2|3908.2|0
1625565160000|2021-07-06 09:52:40|3919.7|3907.7|3918.9|3906.9|3919.7|3907.7|3918.2|3906.2|0
1625565170000|2021-07-06 09:52:50|3918.4|3906.4|3916.7|3904.7|3918.4|3906.4|3916.2|3904.2|0
1625565180000|2021-07-06 09:53:00|3918.4|3902.4|3915|3903|3918.4|3904.2|3914.7|3902.4|0
1625565190000|2021-07-06 09:53:10|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3911.9|3899.9|0
1625565200000|2021-07-06 09:53:20|3914.6|3902.6|3914.5|3902.5|3914.8|3902.8|3914.5|3902.5|1
1625565210000|2021-07-06 09:53:30|3914.3|3902.3|3915|3903|3915|3903|3914.3|3902.3|0
1625565220000|2021-07-06 09:53:40|3914.4|3902.4|3910.2|3898.2|3914.4|3902.4|3910.2|3898.2|0
1625565230000|2021-07-06 09:53:50|3911.4|3899.4|3910.7|3898.7|3911.4|3899.4|3910.7|3898.7|0
1625565240000|2021-07-06 09:54:00|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1625565250000|2021-07-06 09:54:10|3912.2|3900.2|3911.6|3899.6|3912.9|3900.9|3911.6|3899.6|0
1625565260000|2021-07-06 09:54:20|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3911.6|3899.6|0
1625565270000|2021-07-06 09:54:30|3911.4|3899.4|3903.9|3891.9|3911.4|3899.4|3903.9|3891.9|0
1625565280000|2021-07-06 09:54:40|3905|3893|3900.8|3888.8|3905|3893|3900.8|3888.8|12
1625565290000|2021-07-06 09:54:50|3900.6|3888.6|3900.1|3888.1|3900.6|3888.6|3900.1|3888.1|0
1625565300000|2021-07-06 09:55:00|3899.9|3887.9|3899.2|3887.2|3899.9|3887.9|3899.2|3887.2|0
1625565310000|2021-07-06 09:55:10|3898.2|3886.2|3897.9|3885.9|3898.6|3886.6|3897.9|3885.9|0
1625565320000|2021-07-06 09:55:20|3897.6|3885.6|3896.7|3884.7|3897.7|3885.7|3896.7|3884.7|0
1625565330000|2021-07-06 09:55:30|3896.4|3884.4|3892.6|3880.6|3896.4|3884.4|3892.6|3880.6|2
1625565340000|2021-07-06 09:55:40|3892.9|3880.9|3890.7|3878.7|3892.9|3880.9|3890.7|3878.7|0
1625565350000|2021-07-06 09:55:50|3890.4|3878.4|3889.7|3877.7|3890.4|3878.4|3889.2|3877.2|0
1625565360000|2021-07-06 09:56:00|3889.4|3877.4|3887.7|3875.7|3889.4|3877.4|3887.7|3875.7|0
1625565370000|2021-07-06 09:56:10|3887.4|3875.4|3890|3878|3890|3878|3887.4|3875.4|0
1625565380000|2021-07-06 09:56:20|3890.3|3878.3|3892.6|3880.6|3892.6|3880.6|3889.7|3874.4|25
1625565390000|2021-07-06 09:56:30|3892.3|3880.3|3894.1|3882.1|3894.1|3882.1|3891.7|3879.7|0
1625565400000|2021-07-06 09:56:40|3893.8|3881.8|3896.6|3884.6|3896.6|3884.6|3893.8|3881.8|0
1625565410000|2021-07-06 09:56:50|3896.3|3884.3|3897.3|3885.3|3897.3|3885.3|3896.3|3884.3|0
1625565420000|2021-07-06 09:57:00|3897.6|3885.6|3897.8|3885.8|3897.8|3885.8|3897.6|3885.6|0
1625565430000|2021-07-06 09:57:10|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3897.8|3885.8|0
1625565440000|2021-07-06 09:57:20|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|20
1625565450000|2021-07-06 09:57:30|3895.2|3883.2|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|2
1625565460000|2021-07-06 09:57:40|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|0
1625565470000|2021-07-06 09:57:50|3895.4|3883.4|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|11
1625565480000|2021-07-06 09:58:00|3895.2|3883.2|3895.4|3883.4|3895.4|3883.4|3895.2|3883.2|4
1625565490000|2021-07-06 09:58:10|3895.9|3883.9|3897.5|3885.5|3897.5|3885.5|3895.9|3883.9|4
1625565500000|2021-07-06 09:58:20|3897|3885|3897.8|3885.8|3897.8|3885.8|3896.4|3884.4|1
1625565510000|2021-07-06 09:58:30|3898.3|3886.3|3898.8|3886.8|3898.8|3886.8|3898.3|3886.3|0
1625565520000|2021-07-06 09:58:40|3899.3|3887.3|3900.3|3888.3|3900.3|3888.3|3899.3|3887.3|0
1625565540000|2021-07-06 09:59:00|3900.8|3888.8|3900|3888|3901|3889|3900|3888|0
1625565550000|2021-07-06 09:59:10|3900.3|3888.3|3901|3889|3901|3889|3899.3|3887.3|1
1625565560000|2021-07-06 09:59:20|3900.7|3888.7|3901|3889|3901|3889|3900.2|3888.2|0
1625565570000|2021-07-06 09:59:30|3900.7|3888.7|3898.8|3886.8|3900.7|3888.7|3898.5|3886.5|1
1625565580000|2021-07-06 09:59:40|3897.9|3885.9|3897.8|3885.8|3899.3|3885.9|3895.8|3881.8|2
1625565590000|2021-07-06 09:59:50|3896.6|3884.6|3897|3885|3897.3|3885|3893.8|3876.8|8
1625625000000|2021-07-07 02:30:00|3822.5|3810.5|3821.5|3809.5|3822.5|3810.5|3821|3809|0
1625625010000|2021-07-07 02:30:10|3821.2|3809.2|3816|3804|3821.9|3809.9|3816|3804|5
1625625020000|2021-07-07 02:30:20|3816.2|3804.2|3816.1|3804.1|3816.9|3804.9|3815.2|3803.2|18
1625625030000|2021-07-07 02:30:30|3815.9|3803.9|3820.5|3808.5|3820.5|3808.5|3815.4|3803.4|11
1625625040000|2021-07-07 02:30:40|3820.8|3808.8|3819.5|3807.5|3821.2|3808.8|3818.7|3805|0
1625625050000|2021-07-07 02:30:50|3823.2|3811.2|3819.8|3807.8|3824.5|3811.2|3817.5|3805|4
1625625060000|2021-07-07 02:31:00|3820|3808|3820.7|3808.7|3824|3810.5|3820|3806.8|0
1625625070000|2021-07-07 02:31:10|3823.2|3807.2|3822.3|3810.3|3823.2|3810.3|3821.2|3807.2|0
1625625080000|2021-07-07 02:31:20|3822.4|3810.4|3824.9|3812.9|3825.4|3813.4|3822.4|3810.4|0
1625625090000|2021-07-07 02:31:30|3825.4|3813.4|3826.9|3814.9|3826.9|3814.9|3825.4|3813.4|1
1625625100000|2021-07-07 02:31:40|3826.6|3814.6|3824.1|3812.1|3827.3|3815.3|3824.1|3812.1|5
1625625110000|2021-07-07 02:31:50|3824.9|3812.9|3827.6|3815.6|3827.6|3815.6|3824.9|3812.9|4
1625625130000|2021-07-07 02:32:10|3827.9|3815.9|3830.7|3818.7|3830.7|3818.7|3827.9|3815.9|10
1625625140000|2021-07-07 02:32:20|3830.9|3818.9|3826.4|3810.4|3830.9|3818.9|3825.9|3809|2
1625625150000|2021-07-07 02:32:30|3824.2|3812.2|3822.4|3810.4|3824.2|3812.2|3820.1|3806.2|3
1625625160000|2021-07-07 02:32:40|3822.9|3810.9|3822.4|3810.4|3823.4|3811.4|3822.4|3810.4|0
1625625180000|2021-07-07 02:33:00|3822.7|3810.7|3823.9|3811.9|3823.9|3811.9|3822.7|3810.7|0
1625625190000|2021-07-07 02:33:10|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1625625200000|2021-07-07 02:33:20|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|0
1625625210000|2021-07-07 02:33:30|3823.6|3811.6|3822.7|3810.7|3823.7|3811.7|3822.7|3810.7|5
1625625220000|2021-07-07 02:33:40|3821.9|3809.9|3823.6|3811.6|3823.6|3811.6|3821.9|3809.9|0
1625625230000|2021-07-07 02:33:50|3824.2|3812.2|3825.7|3813.7|3825.7|3813.7|3824.2|3812.2|9
1625625240000|2021-07-07 02:34:00|3825.9|3813.9|3825.7|3813.7|3825.9|3813.9|3825.7|3813.7|0
1625625250000|2021-07-07 02:34:10|3825.9|3813.9|3826.9|3814.9|3826.9|3814.9|3825.9|3813.9|1
1625625260000|2021-07-07 02:34:20|3827.8|3815.8|3828|3816|3828|3816|3827.8|3815.8|0
1625625270000|2021-07-07 02:34:30|3827.8|3815.8|3829.1|3817.1|3829.1|3817.1|3827.8|3815.8|9
1625625280000|2021-07-07 02:34:40|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1625625300000|2021-07-07 02:35:00|3830|3818|3830.5|3818.5|3830.5|3818.5|3830|3818|0
1625625310000|2021-07-07 02:35:10|3830|3818|3830|3818|3830|3818|3830|3818|0
1625625320000|2021-07-07 02:35:20|3830.9|3818.9|3832|3820|3832|3820|3830.9|3818.9|11
1625625330000|2021-07-07 02:35:30|3832.3|3820.3|3832|3820|3832.5|3820.5|3832|3820|9
1625625340000|2021-07-07 02:35:40|3832.2|3820.2|3832.7|3820.7|3832.9|3820.9|3832.2|3820.2|0
1625625350000|2021-07-07 02:35:50|3832.2|3820.2|3833|3821|3833|3821|3832.2|3820.2|2
1625625360000|2021-07-07 02:36:00|3833.3|3821.3|3833.5|3821.5|3834.5|3822.5|3833.3|3821.3|0
1625625370000|2021-07-07 02:36:10|3833.8|3821.8|3832.8|3820.8|3834|3822|3832.8|3820.8|0
1625625380000|2021-07-07 02:36:20|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|0
1625625390000|2021-07-07 02:36:30|3833|3821|3833|3821|3833|3821|3832.1|3820.1|4
1625625400000|2021-07-07 02:36:40|3832.8|3820.8|3834.5|3822.5|3834.5|3822.5|3832.6|3820.6|0
1625625410000|2021-07-07 02:36:50|3834.2|3822.2|3837.1|3825.1|3837.1|3825.1|3833.5|3821.5|18
1625625420000|2021-07-07 02:37:00|3836.8|3824.8|3835.7|3823.7|3836.9|3824.9|3835.7|3823.7|1
1625625430000|2021-07-07 02:37:10|3842.3|3830.3|3841.3|3829.3|3842.3|3830.3|3841|3829|25
1625625440000|2021-07-07 02:37:20|3840.8|3828.8|3840.8|3828.8|3841|3829|3840.3|3828.3|2
1625625450000|2021-07-07 02:37:30|3841.3|3829.3|3840.8|3828.8|3841.3|3829.3|3840.3|3828.3|1
1625625460000|2021-07-07 02:37:40|3840.3|3828.3|3838.3|3826.3|3840.3|3828.3|3838|3826|2
1625625470000|2021-07-07 02:37:50|3838.5|3826.5|3838|3826|3838.8|3826.8|3838|3826|0
1625625480000|2021-07-07 02:38:00|3838.3|3826.3|3838.5|3826.5|3838.8|3826.8|3838|3826|0
1625625490000|2021-07-07 02:38:10|3838|3826|3838|3826|3838|3826|3838|3826|0
1625625500000|2021-07-07 02:38:20|3838.9|3826.9|3840.8|3828.8|3840.8|3828.8|3838.9|3826.9|0
1625625510000|2021-07-07 02:38:30|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.3|3828.3|0
1625625520000|2021-07-07 02:38:40|3840.3|3828.3|3839.8|3827.8|3840.3|3828.3|3839.8|3827.8|4
1625625540000|2021-07-07 02:39:00|3839.5|3827.5|3841.1|3829.1|3841.4|3829.4|3839.5|3827.5|9
1625625550000|2021-07-07 02:39:10|3840.3|3828.3|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1625625560000|2021-07-07 02:39:20|3840.3|3828.3|3840.5|3828.5|3840.5|3828.5|3840.3|3828.3|0
1625625570000|2021-07-07 02:39:30|3840.8|3828.8|3840.8|3828.8|3841.2|3829.2|3840.8|3828.8|0
1625625580000|2021-07-07 02:39:40|3840.5|3828.5|3839.8|3827.8|3840.5|3828.5|3839.8|3827.8|0
1625625590000|2021-07-07 02:39:50|3840|3828|3839.5|3827.5|3840.2|3828.2|3839.5|3827.5|0
1625625600000|2021-07-07 02:40:00|3839.7|3827.7|3842.7|3830.7|3842.7|3830.7|3839.7|3827.7|0
1625625610000|2021-07-07 02:40:10|3842.2|3830.2|3842.2|3830.2|3842.9|3830.9|3841.9|3829.9|4
1625625620000|2021-07-07 02:40:20|3843.8|3831.8|3844.2|3832.2|3844.2|3832.2|3843.5|3831.5|19
1625625630000|2021-07-07 02:40:30|3843.9|3831.9|3844|3832|3844|3832|3843.7|3831.7|0
1625625640000|2021-07-07 02:40:40|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|0
1625625660000|2021-07-07 02:41:00|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|1
1625625680000|2021-07-07 02:41:20|3843.7|3831.7|3843.5|3831.5|3843.7|3831.7|3843.5|3831.5|0
1625625690000|2021-07-07 02:41:30|3843.7|3831.7|3844.9|3832.9|3844.9|3832.9|3843.7|3831.7|0
1625625700000|2021-07-07 02:41:40|3844.7|3832.7|3846.9|3834.9|3847.1|3835.1|3844.7|3832.7|10
1625625710000|2021-07-07 02:41:50|3847.8|3835.8|3847.6|3835.6|3847.8|3835.8|3847.3|3835.3|1
1625625720000|2021-07-07 02:42:00|3847.1|3835.1|3845.9|3833.9|3847.1|3835.1|3845.9|3833.9|0
1625625730000|2021-07-07 02:42:10|3845.7|3833.7|3846.6|3834.6|3846.6|3834.6|3845.7|3833.7|0
1625625740000|2021-07-07 02:42:20|3846.9|3834.9|3848.3|3836.3|3848.3|3836.3|3846.9|3834.9|3
1625625750000|2021-07-07 02:42:30|3848.8|3836.8|3848.6|3836.6|3849.3|3837.3|3848.6|3836.6|1
1625625760000|2021-07-07 02:42:40|3847.6|3835.6|3848.6|3836.6|3848.6|3836.6|3846.6|3834.6|0
1625625780000|2021-07-07 02:43:00|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1625625790000|2021-07-07 02:43:10|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|1
1625625800000|2021-07-07 02:43:20|3849.5|3837.5|3848.8|3836.8|3849.5|3837.5|3848.8|3836.8|0
1625625810000|2021-07-07 02:43:30|3849.1|3837.1|3849.1|3837.1|3849.3|3837.3|3849.1|3837.1|0
1625625820000|2021-07-07 02:43:40|3849.3|3837.3|3849.8|3837.8|3849.8|3837.8|3849.3|3837.3|2
1625625830000|2021-07-07 02:43:50|3850.3|3838.3|3850.8|3838.8|3850.8|3838.8|3850.3|3838.3|2
1625625840000|2021-07-07 02:44:00|3852.9|3840.9|3854.1|3842.1|3854.1|3842.1|3851.9|3839.9|10
1625625850000|2021-07-07 02:44:10|3855.7|3843.7|3856.6|3844.6|3856.8|3844.8|3855.7|3843.7|17
1625625860000|2021-07-07 02:44:20|3857.7|3845.7|3857.8|3845.8|3857.8|3845.8|3855.6|3843.6|8
1625625870000|2021-07-07 02:44:30|3857.6|3845.6|3856.6|3844.6|3857.6|3845.6|3855.6|3843.6|0
1625625880000|2021-07-07 02:44:40|3856.3|3844.3|3858|3846|3858.5|3846.5|3855.8|3843.8|0
1625625890000|2021-07-07 02:44:50|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3856.6|3844.6|0
1625625900000|2021-07-07 02:45:00|3858.1|3846.1|3855.1|3843.1|3858.5|3846.5|3854.6|3842.6|2
1625625910000|2021-07-07 02:45:10|3854.6|3842.6|3861.4|3849.4|3861.4|3849.4|3854.6|3842.6|26
1625625930000|2021-07-07 02:45:30|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|0
1625625940000|2021-07-07 02:45:40|3860.6|3848.6|3859.3|3847.3|3860.6|3848.6|3859.3|3847.3|0
1625625950000|2021-07-07 02:45:50|3859.1|3847.1|3860.3|3848.3|3860.3|3848.3|3859.1|3847.1|0
1625625960000|2021-07-07 02:46:00|3860.1|3848.1|3857.2|3845.2|3860.1|3848.1|3857.2|3845.2|2
1625625970000|2021-07-07 02:46:10|3856.9|3844.9|3854.2|3842.2|3856.9|3844.9|3854.2|3842.2|1
1625625980000|2021-07-07 02:46:20|3853.3|3841.3|3852.6|3840.6|3853.3|3841.3|3852.6|3840.6|0
1625625990000|2021-07-07 02:46:30|3852.3|3840.3|3855|3843|3855|3843|3852.3|3840.3|1
1625626000000|2021-07-07 02:46:40|3854.9|3842.9|3853.7|3841.7|3855.2|3843.2|3853.7|3841.7|0
1625626010000|2021-07-07 02:46:50|3853.5|3841.5|3854|3842|3854|3842|3853|3841|0
1625626020000|2021-07-07 02:47:00|3853.7|3841.7|3855.7|3843.7|3855.7|3843.7|3853.7|3841.7|1
1625626030000|2021-07-07 02:47:10|3856.2|3844.2|3857.3|3845.3|3857.6|3845.6|3856.2|3844.2|5
1625626040000|2021-07-07 02:47:20|3857.8|3845.8|3857.3|3845.3|3857.8|3845.8|3857.3|3845.3|0
1625626060000|2021-07-07 02:47:40|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|0
1625626070000|2021-07-07 02:47:50|3857.1|3845.1|3857.8|3845.8|3857.8|3845.8|3857.1|3845.1|0
1625626090000|2021-07-07 02:48:10|3857.3|3845.3|3855.1|3843.1|3857.3|3845.3|3855.1|3843.1|0
1625626150000|2021-07-07 02:49:10|3855.3|3843.3|3855|3843|3856|3844|3855|3843|5
1625626160000|2021-07-07 02:49:20|||||||||2
1625626170000|2021-07-07 02:49:30|3855.7|3843.7|3855.5|3843.5|3855.7|3843.7|3855.5|3843.5|2
1625626180000|2021-07-07 02:49:40|3855.8|3843.8|3856|3844|3856|3844|3855.7|3843.7|0
1625626190000|2021-07-07 02:49:50|3855.7|3843.7|3854.8|3842.8|3855.7|3843.7|3854.8|3842.8|1
1625626200000|2021-07-07 02:50:00|3855.3|3843.3|3859|3847|3859|3847|3855.3|3843.3|5
1625626210000|2021-07-07 02:50:10|3858.7|3846.7|3862.8|3850.8|3862.8|3850.8|3858.7|3846.7|12
1625626220000|2021-07-07 02:50:20|3866.5|3854.5|3867.2|3855.2|3867.2|3855.2|3864.7|3852.7|12
1625626230000|2021-07-07 02:50:30|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|1
1625626240000|2021-07-07 02:50:40|3867.7|3855.7|3868.2|3856.2|3868.2|3856.2|3867.4|3855.4|7
1625626250000|2021-07-07 02:50:50|3868.7|3856.7|3868.7|3856.7|3869.4|3857.4|3868.4|3856.4|5
1625626260000|2021-07-07 02:51:00|3868.2|3856.2|3867.7|3855.7|3868.2|3856.2|3867.7|3855.7|0
1625626270000|2021-07-07 02:51:10|3867.2|3855.2|3867|3855|3867.2|3855.2|3866.7|3854.7|0
1625626280000|2021-07-07 02:51:20|3867.2|3855.2|3867.7|3855.7|3867.7|3855.7|3864.7|3852.7|0
1625626300000|2021-07-07 02:51:40|3868|3856|3868.2|3856.2|3868.7|3856.7|3868|3856|0
1625626310000|2021-07-07 02:51:50|3868.5|3856.5|3869.2|3857.2|3869.2|3857.2|3868.5|3856.5|0
1625626320000|2021-07-07 02:52:00|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|1
1625626330000|2021-07-07 02:52:10|3870.4|3858.4|3869.7|3857.7|3871.1|3859.1|3869.7|3857.7|5
1625626340000|2021-07-07 02:52:20|3870|3858|3871.4|3859.4|3871.4|3859.4|3869.7|3857.7|0
1625626350000|2021-07-07 02:52:30|3871.6|3859.6|3873.2|3861.2|3874.2|3862.2|3871.6|3859.6|3
1625626360000|2021-07-07 02:52:40|3872.7|3860.7|3872.2|3860.2|3873|3861|3871.6|3859.6|0
1625626370000|2021-07-07 02:52:50|3872.7|3860.7|3873.2|3861.2|3873.5|3861.5|3872.7|3860.7|0
1625626380000|2021-07-07 02:53:00|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|0
1625626390000|2021-07-07 02:53:10|3873|3861|3871.2|3859.2|3873|3861|3871.2|3859.2|0
1625626410000|2021-07-07 02:53:30|3870.7|3858.7|3869.2|3857.2|3870.7|3858.7|3869.2|3857.2|0
1625626420000|2021-07-07 02:53:40|3868.6|3856.6|3867|3855|3868.6|3856.6|3867|3855|0
1625626430000|2021-07-07 02:53:50|3865.2|3853.2|3864.5|3852.5|3865.5|3853.5|3864.5|3852.5|0
1625626440000|2021-07-07 02:54:00|3864.2|3852.2|3863.7|3851.7|3864.5|3852.5|3863.7|3851.7|0
1625626450000|2021-07-07 02:54:10|3864|3852|3864.2|3852.2|3864.2|3852.2|3864|3852|0
1625626460000|2021-07-07 02:54:20|3863.6|3851.6|3862.7|3850.7|3863.6|3851.6|3862.2|3850.2|0
1625626470000|2021-07-07 02:54:30|3863|3851|3864.7|3852.7|3864.9|3852.9|3861.9|3849.9|0
1625626480000|2021-07-07 02:54:40|3863.9|3851.9|3861.2|3849.2|3864.5|3852.5|3861.2|3849.2|0
1625626490000|2021-07-07 02:54:50|3860.9|3848.9|3861.2|3849.2|3861.2|3849.2|3860.9|3848.9|0
1625626500000|2021-07-07 02:55:00|3861.5|3849.5|3866.2|3854.2|3866.2|3854.2|3861.5|3849.5|0
1625626510000|2021-07-07 02:55:10|3866.7|3854.7|3869|3857|3869.2|3857.2|3866.7|3854.7|0
1625626520000|2021-07-07 02:55:20|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.5|3856.5|1
1625626530000|2021-07-07 02:55:30|3869|3857|3868.7|3856.7|3869|3857|3868.7|3856.7|0
1625626540000|2021-07-07 02:55:40|3868.5|3856.5|3865.7|3853.7|3868.5|3856.5|3865.7|3853.7|0
1625626550000|2021-07-07 02:55:50|3863.8|3851.8|3866.9|3850.9|3867.4|3851.8|3861.5|3849.5|1
1625626560000|2021-07-07 02:56:00|3866.4|3850.4|3858.5|3846.5|3866.4|3850.4|3858.5|3846.5|0
1625626570000|2021-07-07 02:56:10|3858|3842|3861.5|3849.5|3861.5|3849.5|3856|3842|0
1625626580000|2021-07-07 02:56:20|3862|3850|3860.9|3848.9|3863.9|3850.5|3860.9|3847.4|0
1625626590000|2021-07-07 02:56:30|3860.4|3848.4|3859.1|3847.1|3863.6|3849.5|3858.6|3845.4|0
1625626600000|2021-07-07 02:56:40|3859.4|3847.4|3860.4|3848.4|3862.9|3848.6|3859.4|3845.6|0
1625626610000|2021-07-07 02:56:50|3860.7|3848.7|3862.6|3850.6|3863.4|3851.4|3860.4|3848.4|0
1625626620000|2021-07-07 02:57:00|3862.4|3850.4|3863.9|3851.9|3863.9|3851.9|3862.4|3850.4|0
1625626630000|2021-07-07 02:57:10|3864.2|3852.2|3858.9|3846.9|3864.7|3852.7|3858.9|3846.9|0
1625626640000|2021-07-07 02:57:20|3859.2|3847.2|3861.4|3849.4|3861.7|3849.7|3859.1|3847.1|0
1625626650000|2021-07-07 02:57:30|3861.7|3849.7|3858.9|3846.9|3863.4|3851.4|3858.9|3846.9|0
1625626660000|2021-07-07 02:57:40|3859.4|3847.4|3859.9|3847.9|3859.9|3847.9|3858.9|3846.9|0
1625626670000|2021-07-07 02:57:50|3859.4|3847.4|3857.9|3845.9|3859.4|3847.4|3857.9|3845.9|0
1625626680000|2021-07-07 02:58:00|3857.6|3845.6|3856.9|3844.9|3857.9|3845.9|3856.9|3844.9|0
1625626690000|2021-07-07 02:58:10|3857.2|3845.2|3859.6|3847.6|3859.9|3847.9|3857.2|3845.2|0
1625626700000|2021-07-07 02:58:20|3859.9|3847.9|3861.9|3849.9|3861.9|3849.9|3859.9|3847.9|0
1625626710000|2021-07-07 02:58:30|3862.2|3850.2|3859.9|3847.9|3862.4|3850.4|3859.9|3847.9|0
1625626720000|2021-07-07 02:58:40|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|0
1625626730000|2021-07-07 02:58:50|3860.7|3848.7|3859.4|3847.4|3860.7|3848.7|3859.4|3847.4|0
1625626740000|2021-07-07 02:59:00|3858.9|3846.9|3859.9|3847.9|3859.9|3847.9|3858.9|3846.9|0
1625626750000|2021-07-07 02:59:10|3860.2|3848.2|3860.4|3848.4|3860.4|3848.4|3860.2|3848.2|0
1625626760000|2021-07-07 02:59:20|3860.1|3848.1|3857.9|3845.9|3860.1|3848.1|3857.9|3845.9|0
1625626770000|2021-07-07 02:59:30|3857.4|3845.4|3857.9|3845.9|3857.9|3845.9|3857.4|3845.4|0
1625626780000|2021-07-07 02:59:40|3859.6|3843.6|3859.6|3843.6|3859.6|3843.6|3859.6|3843.6|1
1625626790000|2021-07-07 02:59:50|3857.9|3845.9|3856.4|3844.4|3857.9|3845.9|3856.4|3844.4|0
1625626800000|2021-07-07 03:00:00|3856.1|3844.1|3852.1|3840.1|3856.1|3844.1|3852.1|3840.1|0
1625626810000|2021-07-07 03:00:10|3852.6|3840.6|3853.1|3841.1|3853.1|3841.1|3852.6|3840.6|0
1625626820000|2021-07-07 03:00:20|3852.9|3840.9|3849.8|3837.8|3853.1|3841.1|3849.8|3837.8|0
1625626830000|2021-07-07 03:00:30|3849.1|3837.1|3848.1|3836.1|3849.4|3837.4|3848.1|3836.1|0
1625626840000|2021-07-07 03:00:40|3848.4|3836.4|3847.5|3835.5|3848.4|3836.4|3847.5|3835.5|0
1625626850000|2021-07-07 03:00:50|3847.8|3835.8|3850|3838|3850.3|3838.3|3847.5|3835.5|10
1625626870000|2021-07-07 03:01:10|3849.8|3837.8|3849.8|3837.8|3850.5|3838.5|3849.8|3837.8|20
1625626880000|2021-07-07 03:01:20|3850|3838|3849.8|3837.8|3850|3838|3849.8|3837.8|0
1625626900000|2021-07-07 03:01:40|3850|3838|3850|3838|3850.5|3838.5|3850|3838|0
1625626910000|2021-07-07 03:01:50|3850.5|3838.5|3851.3|3839.3|3851.3|3839.3|3850.5|3838.5|4
1625626920000|2021-07-07 03:02:00|||||||||5
1625626930000|2021-07-07 03:02:10|3851.5|3839.5|3851.5|3839.5|3852.8|3840.8|3851.5|3839.5|3
1625626940000|2021-07-07 03:02:20|3851.3|3839.3|3849.8|3837.8|3851.8|3839.8|3849.8|3837.8|2
1625626950000|2021-07-07 03:02:30|3849.5|3837.5|3851.1|3839.1|3851.1|3839.1|3849.5|3837.5|10
1625626960000|2021-07-07 03:02:40|3850.8|3838.8|3850.6|3838.6|3850.8|3838.8|3850.6|3838.6|0
1625626970000|2021-07-07 03:02:50|3850.3|3838.3|3850.3|3838.3|3850.6|3838.6|3850.3|3838.3|0
1625626980000|2021-07-07 03:03:00|3850.1|3838.1|3852.8|3840.8|3852.8|3840.8|3850.1|3838.1|0
1625626990000|2021-07-07 03:03:10|3853.3|3841.3|3854.8|3842.8|3854.8|3842.8|3853.3|3841.3|5
1625627000000|2021-07-07 03:03:20|3855.5|3843.5|3853.8|3841.8|3855.5|3843.5|3853.8|3841.8|0
1625627010000|2021-07-07 03:03:30|3854.3|3842.3|3853.3|3841.3|3854.3|3842.3|3853.3|3841.3|0
1625627020000|2021-07-07 03:03:40|3853|3841|3852.1|3840.1|3853|3841|3852.1|3840.1|0
1625627030000|2021-07-07 03:03:50|3851.8|3839.8|3851.3|3839.3|3851.8|3839.8|3851.3|3839.3|0
1625627040000|2021-07-07 03:04:00|3851.6|3839.6|3853.3|3841.3|3853.3|3841.3|3851.1|3839.1|5
1625627050000|2021-07-07 03:04:10|3853.1|3841.1|3852.1|3840.1|3853.8|3841.8|3852.1|3840.1|0
1625627060000|2021-07-07 03:04:20|3851.8|3839.8|3853.1|3841.1|3853.1|3841.1|3851.3|3839.3|1
1625627070000|2021-07-07 03:04:30|3853.7|3841.7|3854.1|3842.1|3854.8|3842.8|3853.7|3841.7|0
1625627080000|2021-07-07 03:04:40|3853.6|3841.6|3853.1|3841.1|3853.6|3841.6|3853.1|3841.1|0
1625627090000|2021-07-07 03:04:50|3852.8|3840.8|3852.1|3840.1|3852.8|3840.8|3851.6|3839.6|0
1625627100000|2021-07-07 03:05:00|3851.8|3839.8|3853.6|3841.6|3854.3|3842.3|3851.8|3839.8|0
1625627110000|2021-07-07 03:05:10|3853.3|3841.3|3855.1|3843.1|3855.1|3843.1|3853.1|3841.1|0
1625627120000|2021-07-07 03:05:20|3855.8|3843.8|3857.1|3845.1|3857.3|3845.3|3855.8|3843.8|1
1625627130000|2021-07-07 03:05:30|3857.3|3845.3|3857.8|3845.8|3857.8|3845.8|3857.3|3845.3|4
1625627150000|2021-07-07 03:05:50|3857.3|3845.3|3857|3845|3857.3|3845.3|3857|3845|0
1625627170000|2021-07-07 03:06:10|3856.8|3844.8|3857.5|3845.5|3857.5|3845.5|3856.8|3844.8|0
1625627180000|2021-07-07 03:06:20|3856.8|3844.8|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1625627190000|2021-07-07 03:06:30|3856.1|3844.1|3857|3845|3857|3845|3856.1|3844.1|0
1625627200000|2021-07-07 03:06:40|3857.3|3845.3|3857.8|3845.8|3857.8|3845.8|3857|3845|1
1625627210000|2021-07-07 03:06:50|3857.5|3845.5|3856.3|3844.3|3857.5|3845.5|3856.3|3844.3|0
1625627230000|2021-07-07 03:07:10|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3855.8|3843.8|0
1625627240000|2021-07-07 03:07:20|3855.8|3843.8|3855.1|3843.1|3855.8|3843.8|3855.1|3843.1|0
1625627250000|2021-07-07 03:07:30|3855.3|3843.3|3856.1|3844.1|3856.1|3844.1|3855.3|3843.3|0
1625627260000|2021-07-07 03:07:40|3856.5|3844.5|3857.9|3845.9|3857.9|3845.9|3856.5|3844.5|2
1625627270000|2021-07-07 03:07:50|3858.2|3846.2|3857.9|3845.9|3858.4|3846.4|3857.9|3845.9|0
1625627280000|2021-07-07 03:08:00|||||||||2
1625627290000|2021-07-07 03:08:10|3857.7|3845.7|3857.5|3845.5|3857.7|3845.7|3857.2|3845.2|3
1625627300000|2021-07-07 03:08:20|3857|3845|3857.5|3845.5|3857.5|3845.5|3857|3845|0
1625627310000|2021-07-07 03:08:30|3857.7|3845.7|3857.9|3845.9|3857.9|3845.9|3857.7|3845.7|0
1625627320000|2021-07-07 03:08:40|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1625627360000|2021-07-07 03:09:20|3857.9|3845.9|3857.7|3845.7|3857.9|3845.9|3857.7|3845.7|0
1625627370000|2021-07-07 03:09:30|3857.5|3845.5|3857.9|3845.9|3857.9|3845.9|3857.5|3845.5|0
1625627380000|2021-07-07 03:09:40|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1625627390000|2021-07-07 03:09:50|3857.2|3845.2|3857.9|3845.9|3857.9|3845.9|3857|3845|0
1625627430000|2021-07-07 03:10:30|3857.7|3845.7|3857|3845|3857.7|3845.7|3857|3845|0
1625627460000|2021-07-07 03:11:00|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1625627470000|2021-07-07 03:11:10|3857.5|3845.5|3857.2|3845.2|3857.5|3845.5|3857.2|3845.2|0
1625627480000|2021-07-07 03:11:20|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1625627490000|2021-07-07 03:11:30|3857|3845|3856.6|3844.6|3857|3845|3856.3|3844.3|2
1625627500000|2021-07-07 03:11:40|3857|3845|3857|3845|3857|3845|3857|3845|0
1625627510000|2021-07-07 03:11:50|3856.8|3844.8|3856.6|3844.6|3856.8|3844.8|3856.3|3844.3|0
1625627520000|2021-07-07 03:12:00|3857|3845|3857|3845|3857|3845|3857|3845|0
1625627530000|2021-07-07 03:12:10|3856.6|3844.6|3856.3|3844.3|3856.6|3844.6|3856.3|3844.3|0
1625627540000|2021-07-07 03:12:20|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|0
1625627550000|2021-07-07 03:12:30|3857|3845|3857|3845|3857|3845|3857|3845|0
1625627560000|2021-07-07 03:12:40|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|0
1625627580000|2021-07-07 03:13:00|3856.6|3844.6|3856.3|3844.3|3856.6|3844.6|3856.3|3844.3|0
1625627640000|2021-07-07 03:14:00|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1625627650000|2021-07-07 03:14:10|3857|3845|3857|3845|3857|3845|3857|3845|0
1625627680000|2021-07-07 03:14:40|3857.3|3845.3|3857|3845|3857.5|3845.5|3857|3845|0
1625627690000|2021-07-07 03:14:50|3856.8|3844.8|3857|3845|3857|3845|3856.8|3844.8|1
1625627700000|2021-07-07 03:15:00|3857.3|3845.3|3856.3|3844.3|3857.5|3845.5|3856.3|3844.3|0
1625627710000|2021-07-07 03:15:10|3856.6|3844.6|3856.3|3844.3|3856.6|3844.6|3856.3|3844.3|0
1625627770000|2021-07-07 03:16:10|3856.6|3844.6|3857.5|3845.5|3857.5|3845.5|3856.6|3844.6|0
1625627780000|2021-07-07 03:16:20|3857.2|3845.2|3856.8|3844.8|3857.2|3845.2|3856.8|3844.8|0
1625627790000|2021-07-07 03:16:30|3856.6|3844.6|3856.1|3844.1|3856.6|3844.6|3856.1|3844.1|1
1625627800000|2021-07-07 03:16:40|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|2
1625627810000|2021-07-07 03:16:50|3855.6|3843.6|3855.1|3843.1|3855.6|3843.6|3855.1|3843.1|3
1625627820000|2021-07-07 03:17:00|3855.4|3843.4|3853|3841|3855.6|3843.6|3853|3841|9
1625627830000|2021-07-07 03:17:10|||||||||10
1625627840000|2021-07-07 03:17:20|||||||||3
1625627850000|2021-07-07 03:17:30|||||||||5
1625627860000|2021-07-07 03:17:40|3853.4|3841.4|3853.2|3841.2|3853.4|3841.4|3852.9|3840.9|8
1625627870000|2021-07-07 03:17:50|3853.4|3841.4|3852.7|3840.7|3853.4|3841.4|3852.7|3840.7|0
1625627880000|2021-07-07 03:18:00|3853.2|3841.2|3852.9|3840.9|3853.4|3841.4|3852.9|3840.9|0
1625627890000|2021-07-07 03:18:10|3853.4|3841.4|3852.7|3840.7|3853.4|3841.4|3852.7|3840.7|0
1625627920000|2021-07-07 03:18:40|3852.9|3840.9|3855.5|3843.5|3855.5|3843.5|3852.9|3840.9|5
1625627930000|2021-07-07 03:18:50|3855.7|3843.7|3856.2|3844.2|3856.2|3844.2|3855.7|3843.7|0
1625627940000|2021-07-07 03:19:00|3856|3844|3855.2|3843.2|3856|3844|3854.7|3842.7|0
1625627950000|2021-07-07 03:19:10|3855.7|3843.7|3854.5|3842.5|3855.7|3843.7|3854.5|3842.5|0
1625627960000|2021-07-07 03:19:20|3854.2|3842.2|3854.5|3842.5|3854.5|3842.5|3854|3842|0
1625627970000|2021-07-07 03:19:30|3854.7|3842.7|3855.2|3843.2|3855.2|3843.2|3854.7|3842.7|0
1625627980000|2021-07-07 03:19:40|3854.2|3842.2|3854|3842|3854.7|3842.7|3854|3842|0
1625627990000|2021-07-07 03:19:50|3853.7|3841.7|3853.7|3841.7|3854|3842|3853.7|3841.7|0
1625628000000|2021-07-07 03:20:00|3854|3842|3854.2|3842.2|3854.7|3842.7|3854|3842|0
1625628010000|2021-07-07 03:20:10|3854|3842|3854|3842|3854|3842|3853.7|3841.7|0
1625628020000|2021-07-07 03:20:20|3854.3|3842.3|3855|3843|3855.5|3843.5|3854.3|3842.3|0
1625628030000|2021-07-07 03:20:30|3855.5|3843.5|3856.5|3844.5|3856.5|3844.5|3855.5|3843.5|0
1625628060000|2021-07-07 03:21:00|3856.2|3844.2|3855|3843|3856.5|3844.5|3854.8|3842.8|0
1625628070000|2021-07-07 03:21:10|3854.2|3842.2|3855|3843|3855.5|3843.5|3854|3842|0
1625628080000|2021-07-07 03:21:20|3854.5|3842.5|3855|3843|3855|3843|3854|3842|0
1625628090000|2021-07-07 03:21:30|3854.7|3842.7|3856.2|3844.2|3856.2|3844.2|3854.7|3842.7|0
1625628100000|2021-07-07 03:21:40|3856.5|3844.5|3856.8|3844.8|3857.2|3845.2|3856.2|3844.2|0
1625628110000|2021-07-07 03:21:50|3857|3845|3856|3844|3857|3845|3856|3844|0
1625628120000|2021-07-07 03:22:00|3855.7|3843.7|3855.5|3843.5|3855.7|3843.7|3855.5|3843.5|0
1625628130000|2021-07-07 03:22:10|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1625628140000|2021-07-07 03:22:20|3855|3843|3855.2|3843.2|3855.2|3843.2|3855|3843|0
1625628330000|2021-07-07 03:25:30|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1625628340000|2021-07-07 03:25:40|3853.7|3841.7|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|0
1625628360000|2021-07-07 03:26:00|3853.7|3841.7|3853.7|3841.7|3854.2|3842.2|3853.7|3841.7|0
1625628380000|2021-07-07 03:26:20|3853.5|3841.5|3853.7|3841.7|3853.7|3841.7|3853.5|3841.5|0
1625628390000|2021-07-07 03:26:30|3854|3842|3854.7|3842.7|3854.7|3842.7|3854|3842|0
1625628400000|2021-07-07 03:26:40|3855|3843|3855.2|3843.2|3855.2|3843.2|3855|3843|0
1625628410000|2021-07-07 03:26:50|3855|3843|3854.2|3842.2|3855|3843|3853.7|3841.7|0
1625628420000|2021-07-07 03:27:00|3854.5|3842.5|3854.7|3842.7|3854.7|3842.7|3854.5|3842.5|0
1625628440000|2021-07-07 03:27:20|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1625628450000|2021-07-07 03:27:30|3855|3843|3854.7|3842.7|3855|3843|3854.5|3842.5|0
1625628460000|2021-07-07 03:27:40|3855.2|3843.2|3855|3843|3855.2|3843.2|3855|3843|0
1625628480000|2021-07-07 03:28:00|3854.9|3842.9|3854.2|3842.2|3854.9|3842.9|3854.2|3842.2|0
1625628490000|2021-07-07 03:28:10|3854.4|3842.4|3854.2|3842.2|3854.4|3842.4|3854.2|3842.2|0
1625628500000|2021-07-07 03:28:20|3854.4|3842.4|3854.2|3842.2|3854.4|3842.4|3854.2|3842.2|0
1625628530000|2021-07-07 03:28:50|3853.7|3841.7|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|0
1625628540000|2021-07-07 03:29:00|3853.5|3841.5|3853.7|3841.7|3854.4|3842.4|3853.5|3841.5|0
1625628550000|2021-07-07 03:29:10|3854.2|3842.2|3854.4|3842.4|3854.7|3842.7|3853.9|3841.9|0
1625628560000|2021-07-07 03:29:20|3854.7|3842.7|3854.4|3842.4|3854.7|3842.7|3854.4|3842.4|0
1625628570000|2021-07-07 03:29:30|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1625628580000|2021-07-07 03:29:40|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1625628600000|2021-07-07 03:30:00|3854.4|3842.4|3854.2|3842.2|3854.4|3842.4|3854.2|3842.2|0
1625628620000|2021-07-07 03:30:20|3854.4|3842.4|3854.2|3842.2|3854.4|3842.4|3854.2|3842.2|0
1625628640000|2021-07-07 03:30:40|3853.7|3841.7|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|0
1625628660000|2021-07-07 03:31:00|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3853.7|3841.7|0
1625628750000|2021-07-07 03:32:30|3853.7|3841.7|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|0
1625628850000|2021-07-07 03:34:10|3852.9|3840.9|3853.7|3841.7|3853.7|3841.7|3852.9|3840.9|0
1625628860000|2021-07-07 03:34:20|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1625628910000|2021-07-07 03:35:10|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|5
1625628950000|2021-07-07 03:35:50|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1625628960000|2021-07-07 03:36:00|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1625628970000|2021-07-07 03:36:10|3852.6|3840.6|3852.4|3840.4|3852.6|3840.6|3852.4|3840.4|0
1625628980000|2021-07-07 03:36:20|||||||||5
1625629030000|2021-07-07 03:37:10|||||||||3
1625629050000|2021-07-07 03:37:30|3853.2|3841.2|3853.7|3841.7|3853.7|3841.7|3853.2|3841.2|2
1625629130000|2021-07-07 03:38:50|3854.2|3842.2|3854.4|3842.4|3854.4|3842.4|3854.2|3842.2|0
1625629140000|2021-07-07 03:39:00|||||||||1
1625629160000|2021-07-07 03:39:20|||||||||1
1625629180000|2021-07-07 03:39:40|3854.1|3842.1|3853.9|3841.9|3854.1|3842.1|3853.9|3841.9|0
1625629190000|2021-07-07 03:39:50|3853.6|3841.6|3853.4|3841.4|3853.6|3841.6|3853.4|3841.4|0
1625629200000|2021-07-07 03:40:00|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1625629220000|2021-07-07 03:40:20|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|2
1625629280000|2021-07-07 03:41:20|3853.1|3841.1|3853.2|3841.2|3853.2|3841.2|3853.1|3841.1|0
1625629290000|2021-07-07 03:41:30|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1625629320000|2021-07-07 03:42:00|3853.7|3841.7|3854.1|3842.1|3854.8|3842.8|3852.8|3840.8|1
1625629330000|2021-07-07 03:42:10|3854.3|3842.3|3852.7|3840.7|3854.3|3842.3|3852.7|3840.7|6
1625629340000|2021-07-07 03:42:20|||||||||1
1625629350000|2021-07-07 03:42:30|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|1
1625629370000|2021-07-07 03:42:50|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853|3841|0
1625629380000|2021-07-07 03:43:00|3853.8|3841.8|3855|3843|3855|3843|3853.8|3841.8|0
1625629390000|2021-07-07 03:43:10|3854.7|3842.7|3855|3843|3855|3843|3854.7|3842.7|5
1625629480000|2021-07-07 03:44:40|3855.2|3843.2|3855.7|3843.7|3855.7|3843.7|3855.2|3843.2|0
1625629490000|2021-07-07 03:44:50|3855.2|3843.2|3855|3843|3855.2|3843.2|3855|3843|0
1625629520000|2021-07-07 03:45:20|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|0
1625629550000|2021-07-07 03:45:50|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1625629570000|2021-07-07 03:46:10|3854|3842|3853.3|3841.3|3854|3842|3853.3|3841.3|0
1625629580000|2021-07-07 03:46:20|3853.8|3841.8|3854.5|3842.5|3854.5|3842.5|3853.8|3841.8|0
1625629590000|2021-07-07 03:46:30|3854.8|3842.8|3854.5|3842.5|3855|3843|3854.5|3842.5|0
1625629600000|2021-07-07 03:46:40|3854.8|3842.8|3855|3843|3855|3843|3854.5|3842.5|0
1625629610000|2021-07-07 03:46:50|3854.7|3842.7|3854.5|3842.5|3854.8|3842.8|3854.5|3842.5|0
1625629630000|2021-07-07 03:47:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1625629660000|2021-07-07 03:47:40|3853.7|3841.7|3853.3|3841.3|3853.7|3841.7|3853.3|3841.3|0
1625629690000|2021-07-07 03:48:10|3852.2|3840.2|3852.3|3840.3|3852.3|3840.3|3851.3|3839.3|0
1625629700000|2021-07-07 03:48:20|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|1
1625629710000|2021-07-07 03:48:30|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|5
1625629730000|2021-07-07 03:48:50|3849.1|3837.1|3846.5|3834.5|3849.1|3837.1|3846.5|3834.5|0
1625629740000|2021-07-07 03:49:00|3846.2|3834.2|3844.7|3832.7|3846.3|3834.3|3844.7|3832.7|4
1625629750000|2021-07-07 03:49:10|3844.5|3832.5|3844.5|3832.5|3844.7|3832.7|3844.5|3832.5|0
1625629760000|2021-07-07 03:49:20|3845.3|3833.3|3845.5|3833.5|3845.5|3833.5|3845.3|3833.3|0
1625629770000|2021-07-07 03:49:30|3845.7|3833.7|3846.7|3834.7|3846.7|3834.7|3845.7|3833.7|0
1625629780000|2021-07-07 03:49:40|3847.2|3835.2|3848.5|3836.5|3848.5|3836.5|3847.2|3835.2|0
1625629790000|2021-07-07 03:49:50|3848|3836|3848|3836|3848.2|3836.2|3847.7|3835.7|0
1625629800000|2021-07-07 03:50:00|3848.2|3836.2|3846.7|3834.7|3848.2|3836.2|3846.7|3834.7|0
1625629820000|2021-07-07 03:50:20|3847|3835|3848.2|3836.2|3848.2|3836.2|3847|3835|0
1625629830000|2021-07-07 03:50:30|3847.7|3835.7|3848.2|3836.2|3848.2|3836.2|3847.7|3835.7|0
1625629840000|2021-07-07 03:50:40|3847.7|3835.7|3846.5|3834.5|3848.2|3836.2|3846|3834|0
1625629850000|2021-07-07 03:50:50|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|0
1625629860000|2021-07-07 03:51:00|3846|3834|3846.2|3834.2|3846.2|3834.2|3845.7|3833.7|0
1625629870000|2021-07-07 03:51:10|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1625629880000|2021-07-07 03:51:20|3846.2|3834.2|3845.7|3833.7|3846.2|3834.2|3845.7|3833.7|0
1625629890000|2021-07-07 03:51:30|3845.5|3833.5|3844.5|3832.5|3845.7|3833.7|3844.5|3832.5|0
1625629900000|2021-07-07 03:51:40|3844.7|3832.7|3844.5|3832.5|3844.7|3832.7|3844.5|3832.5|0
1625629920000|2021-07-07 03:52:00|3847|3835|3846.5|3834.5|3847|3835|3846.2|3834.2|0
1625629930000|2021-07-07 03:52:10|3846|3834|3845.7|3833.7|3846|3834|3845.7|3833.7|0
1625629940000|2021-07-07 03:52:20|3846.2|3834.2|3847.2|3835.2|3847.2|3835.2|3846.2|3834.2|0
1625629950000|2021-07-07 03:52:30|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|0
1625629960000|2021-07-07 03:52:40|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1625629970000|2021-07-07 03:52:50|3848|3836|3848|3836|3848|3836|3848|3836|0
1625629980000|2021-07-07 03:53:00|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1625629990000|2021-07-07 03:53:10|3848|3836|3848|3836|3848|3836|3848|3836|0
1625630000000|2021-07-07 03:53:20|3847.7|3835.7|3847|3835|3847.7|3835.7|3847|3835|0
1625630010000|2021-07-07 03:53:30|||||||||1
1625630040000|2021-07-07 03:54:00|3846|3834|3845.8|3833.8|3846.2|3834.2|3845.7|3833.7|2
1625630050000|2021-07-07 03:54:10|3846|3834|3845.8|3833.8|3846|3834|3845.8|3833.8|0
1625630060000|2021-07-07 03:54:20|3845.5|3833.5|3845.3|3833.3|3845.5|3833.5|3845.3|3833.3|0
1625630070000|2021-07-07 03:54:30|3845.5|3833.5|3846|3834|3846|3834|3845.3|3833.3|0
1625630080000|2021-07-07 03:54:40|3846.5|3834.5|3845.3|3833.3|3846.7|3834.7|3845.3|3833.3|0
1625630090000|2021-07-07 03:54:50|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1625630100000|2021-07-07 03:55:00|3845|3833|3844|3832|3845|3833|3844|3832|0
1625630110000|2021-07-07 03:55:10|3844.3|3832.3|3844|3832|3844.3|3832.3|3844|3832|129
1625630120000|2021-07-07 03:55:20|||||||||2
1625630130000|2021-07-07 03:55:30|3843.3|3831.3|3837.2|3825.2|3843.3|3831.3|3836.2|3824.2|0
1625630140000|2021-07-07 03:55:40|3837.5|3825.5|3838|3826|3838|3826|3837|3825|7
1625630150000|2021-07-07 03:55:50|3835.5|3823.5|3836.4|3824.4|3837.2|3825.2|3835.5|3823.5|1
1625630160000|2021-07-07 03:56:00|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836|3824|0
1625630170000|2021-07-07 03:56:10|3836|3824|3835.7|3823.7|3836.2|3824.2|3835.7|3823.7|0
1625630180000|2021-07-07 03:56:20|3836|3824|3835.7|3823.7|3836|3824|3835.7|3823.7|0
1625630190000|2021-07-07 03:56:30|3836|3824|3837|3825|3837|3825|3836|3824|5
1625630200000|2021-07-07 03:56:40|3836.5|3824.5|3835.5|3823.5|3836.5|3824.5|3835.5|3823.5|2
1625630210000|2021-07-07 03:56:50|3836|3824|3833.9|3821.9|3836|3824|3833.4|3821.4|22
1625630220000|2021-07-07 03:57:00|3833.2|3821.2|3830.2|3818.2|3833.2|3821.2|3830.2|3818.2|15
1625630230000|2021-07-07 03:57:10|3830.7|3818.7|3829.4|3817.4|3830.7|3818.7|3829.4|3817.4|1
1625630240000|2021-07-07 03:57:20|3829.2|3817.2|3826|3814|3829.2|3817.2|3826|3814|11
1625630250000|2021-07-07 03:57:30|3824.7|3812.7|3826.4|3814.4|3828.6|3814.6|3824.7|3812.6|5
1625630260000|2021-07-07 03:57:40|3825.6|3813.6|3825.6|3813.6|3826.1|3814.1|3825.6|3813.6|0
1625630270000|2021-07-07 03:57:50|3825.9|3813.9|3830.1|3814.1|3830.1|3814.1|3825.9|3812.6|0
1625630280000|2021-07-07 03:58:00|3828.6|3816.6|3828.1|3816.1|3828.6|3816.6|3827.6|3815.6|0
1625630290000|2021-07-07 03:58:10|3828.4|3816.4|3828.6|3816.6|3828.6|3816.6|3828.4|3816.4|0
1625630300000|2021-07-07 03:58:20|3828.4|3816.4|3827.9|3815.9|3828.4|3816.4|3827.9|3815.9|0
1625630310000|2021-07-07 03:58:30|3827.6|3815.6|3828.1|3816.1|3828.6|3816.6|3827.6|3815.6|0
1625630320000|2021-07-07 03:58:40|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|0
1625630450000|2021-07-07 04:00:50|3828.9|3816.9|3832.6|3820.6|3832.6|3820.6|3828.9|3816.9|0
1625630470000|2021-07-07 04:01:10|3833.1|3821.1|3834.4|3822.4|3834.4|3822.4|3833.1|3821.1|0
1625630480000|2021-07-07 04:01:20|3835.1|3823.1|3835.8|3823.8|3835.8|3823.8|3835.1|3823.1|0
1625630490000|2021-07-07 04:01:30|3836.3|3824.3|3835.8|3823.8|3836.5|3824.5|3835.8|3823.8|0
1625630500000|2021-07-07 04:01:40|3835|3823|3835.8|3823.8|3835.8|3823.8|3835|3823|0
1625630510000|2021-07-07 04:01:50|3835.5|3823.5|3835.3|3823.3|3835.8|3823.8|3835.3|3823.3|0
1625630520000|2021-07-07 04:02:00|3835.1|3823.1|3833.9|3821.9|3835.1|3823.1|3833.9|3821.9|0
1625630530000|2021-07-07 04:02:10|3833.6|3821.6|3833.9|3821.9|3833.9|3821.9|3833.6|3821.6|0
1625630550000|2021-07-07 04:02:30|3834.1|3822.1|3835.1|3823.1|3835.1|3823.1|3834.1|3822.1|0
1625630560000|2021-07-07 04:02:40|3834.8|3822.8|3834.6|3822.6|3834.8|3822.8|3834.6|3822.6|0
1625630570000|2021-07-07 04:02:50|3834.9|3822.9|3835.1|3823.1|3835.1|3823.1|3834.4|3822.4|0
1625630580000|2021-07-07 04:03:00|3835.3|3823.3|3834.4|3822.4|3835.3|3823.3|3834.4|3822.4|0
1625630610000|2021-07-07 04:03:30|3834.3|3822.3|3834.9|3822.9|3834.9|3822.9|3834.3|3822.3|0
1625630620000|2021-07-07 04:03:40|3835.1|3823.1|3835.3|3823.3|3835.3|3823.3|3835.1|3823.1|0
1625630630000|2021-07-07 04:03:50|3834.8|3822.8|3834.1|3822.1|3834.8|3822.8|3834.1|3822.1|0
1625630660000|2021-07-07 04:04:20|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|0
1625630670000|2021-07-07 04:04:30|3832.8|3820.8|3832.6|3820.6|3832.8|3820.8|3832.6|3820.6|0
1625630680000|2021-07-07 04:04:40|3832.8|3820.8|3833.3|3821.3|3833.3|3821.3|3832.8|3820.8|0
1625630690000|2021-07-07 04:04:50|3834.1|3822.1|3833.6|3821.6|3834.1|3822.1|3833.6|3821.6|0
1625630700000|2021-07-07 04:05:00|3834.1|3822.1|3833.8|3821.8|3834.1|3822.1|3833.6|3821.6|0
1625630710000|2021-07-07 04:05:10|3833.6|3821.6|3833.3|3821.3|3833.6|3821.6|3832.8|3820.8|0
1625630720000|2021-07-07 04:05:20|3833.1|3821.1|3832.8|3820.8|3833.3|3821.3|3832.8|3820.8|0
1625630740000|2021-07-07 04:05:40|3832.6|3820.6|3829.6|3817.6|3832.6|3820.6|3828.3|3816.3|0
1625630750000|2021-07-07 04:05:50|3830|3818|3830|3818|3830|3818|3830|3818|0
1625630760000|2021-07-07 04:06:00|3830.3|3818.3|3830|3818|3831.5|3819.5|3829.5|3817.5|1
1625630770000|2021-07-07 04:06:10|3830.3|3818.3|3829.5|3817.5|3830.3|3818.3|3829.5|3817.5|0
1625630780000|2021-07-07 04:06:20|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1625630790000|2021-07-07 04:06:30|3829|3817|3829|3817|3829|3817|3829|3817|0
1625630800000|2021-07-07 04:06:40|3829.6|3817.6|3830.3|3818.3|3830.3|3818.3|3829.6|3817.6|0
1625630920000|2021-07-07 04:08:40|3830.5|3818.5|3831.4|3819.4|3831.4|3819.4|3830.5|3818.5|0
1625630930000|2021-07-07 04:08:50|3831.5|3819.5|3831.7|3819.7|3831.7|3819.7|3831.5|3819.5|0
1625630940000|2021-07-07 04:09:00|3831.4|3819.4|3834.3|3822.3|3834.3|3822.3|3831.2|3819.2|3
1625630950000|2021-07-07 04:09:10|3834|3822|3835|3819|3835.8|3822|3833.8|3819|0
1625630960000|2021-07-07 04:09:20|3835.5|3819.5|3833|3821|3835.5|3821|3833|3819.5|0
1625630970000|2021-07-07 04:09:30|3834.5|3818.5|3834.5|3818.5|3834.5|3818.5|3834.5|3818.5|0
1625631000000|2021-07-07 04:10:00|3832.8|3820.8|3832.5|3820.5|3833|3821|3832.5|3820.5|0
1625631030000|2021-07-07 04:10:30|3831|3819|3831|3819|3831|3819|3831|3819|0
1625631040000|2021-07-07 04:10:40|3832.5|3816.5|3829|3817|3832.5|3819|3829|3816.5|0
1625631050000|2021-07-07 04:10:50|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.5|3816.5|0
1625631060000|2021-07-07 04:11:00|3830|3818|3831.2|3819.2|3831.2|3819.2|3830|3818|0
1625631070000|2021-07-07 04:11:10|3831|3819|3831.8|3819.8|3831.8|3819.8|3831|3819|2
1625631100000|2021-07-07 04:11:40|3831.3|3819.3|3830.5|3818.5|3831.3|3819.3|3830.5|3818.5|0
1625631110000|2021-07-07 04:11:50|3830|3818|3830|3818|3830|3818|3829.3|3817.3|0
1625631120000|2021-07-07 04:12:00|3830.3|3818.3|3830.5|3818.5|3830.5|3818.5|3830.3|3818.3|0
1625631130000|2021-07-07 04:12:10|3830|3818|3830|3818|3830|3818|3830|3818|0
1625631140000|2021-07-07 04:12:20|3830.3|3818.3|3830.5|3818.5|3830.5|3818.5|3830.3|3818.3|0
1625631150000|2021-07-07 04:12:30|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1625631160000|2021-07-07 04:12:40|3831|3819|3831|3819|3831|3819|3831|3819|0
1625631220000|2021-07-07 04:13:40|3831.2|3819.2|3832|3820|3832|3820|3831.2|3819.2|0
1625631230000|2021-07-07 04:13:50|3831.7|3819.7|3831.5|3819.5|3831.7|3819.7|3831.5|3819.5|0
1625631240000|2021-07-07 04:14:00|3832|3820|3832.2|3820.2|3832.7|3820.7|3832|3820|0
1625631250000|2021-07-07 04:14:10|3835.5|3819.5|3833|3821|3835.5|3821|3833|3819.5|1
1625631260000|2021-07-07 04:14:20|3833.8|3821.8|3833.5|3821.5|3834|3822|3833.5|3821.5|0
1625631290000|2021-07-07 04:14:50|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|0
1625631300000|2021-07-07 04:15:00|3833.5|3821.5|3832.8|3820.8|3833.5|3821.5|3832.8|3820.8|0
1625631350000|2021-07-07 04:15:50|3832.5|3820.5|3830.8|3818.8|3832.5|3820.5|3830.8|3818.8|0
1625631360000|2021-07-07 04:16:00|3830.5|3818.5|3830.3|3818.3|3830.5|3818.5|3830.3|3818.3|0
1625631370000|2021-07-07 04:16:10|3830.1|3818.1|3829.3|3817.3|3830.1|3818.1|3829.1|3817.1|0
1625631380000|2021-07-07 04:16:20|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|0
1625631390000|2021-07-07 04:16:30|3830|3818|3830|3818|3830|3818|3830|3818|0
1625631430000|2021-07-07 04:17:10|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1625631480000|2021-07-07 04:18:00|3829.5|3817.5|3829.1|3817.1|3829.5|3817.5|3829.1|3817.1|0
1625631490000|2021-07-07 04:18:10|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1625631540000|2021-07-07 04:19:00|3830.3|3818.3|3830|3818|3830.5|3818.5|3830|3818|0
1625631570000|2021-07-07 04:19:30|3829.5|3817.5|3830.3|3814.3|3830.5|3817.5|3829.5|3814.3|0
1625631590000|2021-07-07 04:19:50|3828|3816|3829.1|3809.1|3829.1|3816.8|3823.1|3809.1|1
1625631600000|2021-07-07 04:20:00|3829.5|3809.5|3826.5|3814.5|3829.5|3815|3826.5|3809.3|0
1625631610000|2021-07-07 04:20:10|3826.7|3814.7|3826|3814|3826.7|3814.7|3826|3814|0
1625631620000|2021-07-07 04:20:20|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|0
1625631630000|2021-07-07 04:20:30|3824.6|3812.6|3823.6|3811.6|3824.6|3812.6|3823.6|3811.6|0
1625631640000|2021-07-07 04:20:40|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|0
1625631660000|2021-07-07 04:21:00|3825|3813|3825.4|3813.4|3825.4|3813.4|3825|3813|0
1625631670000|2021-07-07 04:21:10|||||||||5
1625631690000|2021-07-07 04:21:30|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|0
1625631700000|2021-07-07 04:21:40|3825|3813|3825|3813|3825|3813|3825|3813|0
1625631710000|2021-07-07 04:21:50|3824|3812|3824|3812|3824|3812|3824|3812|0
1625631720000|2021-07-07 04:22:00|3823.8|3811.8|3819.9|3807.9|3823.8|3811.8|3819.9|3807.9|3
1625631730000|2021-07-07 04:22:10|3819.1|3807.1|3819|3807|3819.4|3807.4|3818.5|3806.5|3
1625631740000|2021-07-07 04:22:20|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|0
1625631750000|2021-07-07 04:22:30|||||||||1
1625631760000|2021-07-07 04:22:40|3819|3807|3819.2|3807.2|3819.2|3807.2|3819|3807|4
1625631770000|2021-07-07 04:22:50|3819.5|3807.5|3819.8|3807.8|3819.8|3807.8|3819.5|3807.5|10
1625631780000|2021-07-07 04:23:00|3819.2|3807.2|3822.6|3810.6|3822.6|3810.6|3819.2|3807.2|6
1625631790000|2021-07-07 04:23:10|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|0
1625631810000|2021-07-07 04:23:30|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|0
1625631830000|2021-07-07 04:23:50|3824.2|3812.2|3825|3813|3825|3813|3824.2|3812.2|1
1625631840000|2021-07-07 04:24:00|3824|3812|3824|3812|3824|3812|3824|3812|0
1625631850000|2021-07-07 04:24:10|3823.6|3811.6|3823.1|3811.1|3823.6|3811.6|3822.9|3810.9|0
1625631860000|2021-07-07 04:24:20|3822.9|3810.9|3822.9|3810.9|3823.4|3811.4|3822.9|3810.9|0
1625631870000|2021-07-07 04:24:30|||||||||1
1625631890000|2021-07-07 04:24:50|3823.4|3811.4|3822.9|3810.9|3823.4|3811.4|3822.9|3810.9|3
1625631900000|2021-07-07 04:25:00|3823.1|3811.1|3821.4|3809.4|3823.1|3811.1|3821.4|3809.4|2
1625631910000|2021-07-07 04:25:10|3820.9|3808.9|3821.4|3809.4|3821.7|3809.7|3820.9|3808.9|11
1625631920000|2021-07-07 04:25:20|3821.2|3809.2|3821.2|3809.2|3821.7|3809.7|3821.2|3809.2|5
1625631930000|2021-07-07 04:25:30|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|1
1625631940000|2021-07-07 04:25:40|3821.6|3809.6|3821.8|3809.8|3821.8|3809.8|3821.6|3809.6|2
1625631950000|2021-07-07 04:25:50|3821.6|3809.6|3820.8|3808.8|3821.6|3809.6|3820.8|3808.8|1
1625631960000|2021-07-07 04:26:00|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|6
1625631970000|2021-07-07 04:26:10|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|1
1625631980000|2021-07-07 04:26:20|3820.1|3808.1|3819.9|3807.9|3820.1|3808.1|3819.9|3807.9|0
1625631990000|2021-07-07 04:26:30|3819.3|3807.3|3819.3|3807.3|3819.3|3807.3|3819.3|3807.3|4
1625632000000|2021-07-07 04:26:40|3819|3807|3819|3807|3819|3807|3819|3807|5
1625632010000|2021-07-07 04:26:50|3819.3|3807.3|3818.2|3806.2|3820.5|3808.5|3818.2|3806.2|12
1625632020000|2021-07-07 04:27:00|3818.5|3806.5|3818.7|3806.7|3818.7|3806.7|3818.5|3806.5|2
1625632030000|2021-07-07 04:27:10|3818.5|3806.5|3818|3806|3818.5|3806.5|3818|3806|4
1625632050000|2021-07-07 04:27:30|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|2
1625632060000|2021-07-07 04:27:40|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|9
1625632070000|2021-07-07 04:27:50|3818.5|3806.5|3818.7|3806.7|3818.7|3806.7|3818.5|3806.5|0
1625632080000|2021-07-07 04:28:00|3818.9|3806.9|3819.1|3807.1|3819.1|3807.1|3818.9|3806.9|10
1625632090000|2021-07-07 04:28:10|||||||||1
1625632100000|2021-07-07 04:28:20|3818.9|3806.9|3819.1|3807.1|3819.1|3807.1|3818.9|3806.9|2
1625632110000|2021-07-07 04:28:30|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|11
1625632120000|2021-07-07 04:28:40|3819.6|3807.6|3822.6|3810.6|3822.6|3810.6|3819.6|3807.6|14
1625632130000|2021-07-07 04:28:50|3822.4|3810.4|3822.3|3810.3|3822.6|3810.6|3821.6|3809.6|4
1625632140000|2021-07-07 04:29:00|3822|3810|3820.6|3808.6|3822.3|3810.3|3820.6|3808.6|0
1625632150000|2021-07-07 04:29:10|3820.1|3808.1|3820.1|3808.1|3820.6|3808.6|3820.1|3808.1|0
1625632160000|2021-07-07 04:29:20|3821|3809|3822|3810|3823|3811|3821|3809|6
1625632170000|2021-07-07 04:29:30|3821.8|3809.8|3822|3810|3822|3810|3821.3|3809.3|2
1625632180000|2021-07-07 04:29:40|3822.6|3810.6|3821.5|3809.5|3823|3811|3821.5|3809.5|2
1625632190000|2021-07-07 04:29:50|3821.3|3809.3|3823.5|3811.5|3823.5|3811.5|3821|3809|5
1625639400000|2021-07-07 06:30:00|3842.8|3830.8|3847.2|3835.2|3847.8|3835.8|3842.8|3830.8|17
1625639410000|2021-07-07 06:30:10|3848.1|3836.1|3848.7|3836.7|3852.2|3840.2|3848.1|3836.1|6
1625639420000|2021-07-07 06:30:20|3848.2|3836.2|3849.4|3837.4|3849.4|3837.4|3845.9|3833.9|0
1625639430000|2021-07-07 06:30:30|3849.9|3837.9|3845.9|3833.9|3850.1|3838.1|3844.1|3832.1|0
1625639440000|2021-07-07 06:30:40|3844.9|3832.9|3847.8|3831.8|3847.8|3834.4|3844.9|3831.8|0
1625639450000|2021-07-07 06:30:50|3845.6|3833.6|3841.9|3829.9|3847.1|3833.6|3841.9|3829.9|0
1625639460000|2021-07-07 06:31:00|3842.2|3830.2|3840.1|3828.1|3842.4|3830.4|3839.9|3827.9|0
1625639470000|2021-07-07 06:31:10|3839.9|3827.9|3838.9|3826.9|3839.9|3827.9|3838.9|3826.9|0
1625639480000|2021-07-07 06:31:20|3840.1|3824.1|3838.2|3826.2|3840.1|3826.2|3836.9|3823.7|0
1625639490000|2021-07-07 06:31:30|3838.4|3826.4|3845.6|3833.6|3847.1|3834.4|3838.4|3826.4|0
1625639500000|2021-07-07 06:31:40|3846.2|3834.2|3843.9|3831.9|3847.1|3835.1|3843.9|3831.9|0
1625639510000|2021-07-07 06:31:50|3843.4|3831.4|3844.9|3832.9|3844.9|3832.9|3843.4|3831.4|0
1625639520000|2021-07-07 06:32:00|3845.2|3833.2|3847.4|3835.4|3847.4|3835.4|3844.9|3832.9|0
1625639530000|2021-07-07 06:32:10|3846.4|3834.4|3845.4|3833.4|3846.4|3834.4|3845.1|3833.1|0
1625639540000|2021-07-07 06:32:20|3845.7|3833.7|3849.4|3837.4|3851.1|3837.4|3845.7|3833.7|0
1625639550000|2021-07-07 06:32:30|3849.7|3837.7|3851.4|3839.4|3851.4|3839.4|3849.7|3837.7|0
1625639560000|2021-07-07 06:32:40|3851.1|3839.1|3845.4|3833.4|3851.1|3839.1|3845.4|3833.4|0
1625639570000|2021-07-07 06:32:50|3845.7|3833.7|3844.9|3832.9|3845.7|3833.7|3844.9|3832.9|0
1625639580000|2021-07-07 06:33:00|3845.2|3833.2|3841.4|3829.4|3845.2|3833.2|3841.4|3829.4|0
1625639590000|2021-07-07 06:33:10|3841.9|3829.9|3844.9|3828.9|3844.9|3830.1|3839.4|3826.8|0
1625639600000|2021-07-07 06:33:20|3842.4|3830.4|3844.4|3832.4|3844.4|3832.4|3842.4|3830.4|0
1625639610000|2021-07-07 06:33:30|3844.7|3832.7|3846.4|3834.4|3846.4|3834.4|3844.7|3832.7|0
1625639630000|2021-07-07 06:33:50|3846.7|3834.7|3847.9|3835.9|3847.9|3835.9|3846.7|3834.7|0
1625639640000|2021-07-07 06:34:00|3847.6|3835.6|3847.4|3835.4|3847.6|3835.6|3846.9|3834.9|0
1625639650000|2021-07-07 06:34:10|3848.4|3836.4|3850.4|3838.4|3850.4|3838.4|3848.4|3836.4|0
1625639660000|2021-07-07 06:34:20|3849.6|3837.6|3848.4|3836.4|3849.6|3837.6|3848.4|3836.4|0
1625639670000|2021-07-07 06:34:30|3848.7|3836.7|3848.4|3836.4|3848.9|3836.9|3847.9|3835.9|0
1625639680000|2021-07-07 06:34:40|3848.1|3836.1|3849.4|3837.4|3849.4|3837.4|3847.4|3835.4|0
1625639690000|2021-07-07 06:34:50|3849.7|3837.7|3848.4|3836.4|3849.9|3837.9|3848.4|3836.4|0
1625639700000|2021-07-07 06:35:00|3847.4|3835.4|3846.9|3834.9|3847.4|3835.4|3846.7|3834.7|0
1625639710000|2021-07-07 06:35:10|3847.2|3835.2|3848.4|3836.4|3848.4|3836.4|3846.9|3834.9|0
1625639720000|2021-07-07 06:35:20|3848.2|3836.2|3844.4|3832.4|3848.2|3836.2|3844.4|3832.4|0
1625639730000|2021-07-07 06:35:30|3844.1|3832.1|3841.9|3829.9|3844.1|3832.1|3841.9|3829.9|0
1625639740000|2021-07-07 06:35:40|3842.2|3830.2|3839.4|3827.4|3842.4|3830.4|3839.4|3827.4|0
1625639750000|2021-07-07 06:35:50|3840.4|3828.4|3840.9|3828.9|3841.9|3829.9|3839.9|3827.9|0
1625639760000|2021-07-07 06:36:00|3841.2|3829.2|3840.1|3828.1|3841.4|3829.4|3840.1|3828.1|0
1625639770000|2021-07-07 06:36:10|3840.4|3828.4|3840.7|3828.7|3841.4|3829.4|3840.4|3828.4|0
1625639780000|2021-07-07 06:36:20|3840.6|3828.6|3838.9|3826.9|3840.6|3828.6|3838.9|3826.9|0
1625639790000|2021-07-07 06:36:30|3838.6|3826.6|3832.7|3820.7|3838.6|3826.6|3832.7|3820.7|0
1625639800000|2021-07-07 06:36:40|3832.4|3820.4|3833.9|3821.9|3834.2|3822.2|3832.1|3820.1|0
1625639810000|2021-07-07 06:36:50|3833.6|3821.6|3834.2|3822.2|3834.2|3822.2|3833.4|3821.4|0
1625639820000|2021-07-07 06:37:00|3833.9|3821.9|3834.2|3822.2|3834.2|3822.2|3833.9|3821.9|0
1625639830000|2021-07-07 06:37:10|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1625639840000|2021-07-07 06:37:20|3833.4|3821.4|3834.2|3822.2|3834.2|3822.2|3833.4|3821.4|0
1625639850000|2021-07-07 06:37:30|3834.5|3822.5|3837.9|3825.9|3838.9|3825.9|3834.5|3822.5|0
1625639860000|2021-07-07 06:37:40|3838.7|3826.7|3840.9|3828.9|3840.9|3828.9|3838.7|3826.7|0
1625639870000|2021-07-07 06:37:50|3841.2|3829.2|3841.4|3829.4|3841.4|3829.4|3840.9|3828.9|0
1625639880000|2021-07-07 06:38:00|3841.7|3829.7|3841.9|3829.9|3842.6|3830.6|3841.4|3829.4|0
1625639890000|2021-07-07 06:38:10|3842.2|3830.2|3844.7|3832.7|3844.7|3832.7|3842.2|3830.2|0
1625639900000|2021-07-07 06:38:20|3844.2|3832.2|3844.4|3832.4|3844.4|3832.4|3844.2|3832.2|0
1625639910000|2021-07-07 06:38:30|3844.7|3832.7|3844.4|3832.4|3844.7|3832.7|3844.4|3832.4|0
1625639920000|2021-07-07 06:38:40|3844.9|3832.9|3847.4|3835.4|3848.1|3835.9|3844.9|3832.1|0
1625639930000|2021-07-07 06:38:50|3848.1|3836.1|3850.9|3838.9|3850.9|3838.9|3848.1|3836.1|0
1625639940000|2021-07-07 06:39:00|3850.7|3838.7|3850.2|3838.2|3852.1|3838.7|3849.4|3836.1|0
1625639950000|2021-07-07 06:39:10|3850.4|3838.4|3850.4|3838.4|3852.1|3840.1|3850.4|3838.4|0
1625639960000|2021-07-07 06:39:20|3850.7|3838.7|3852.1|3840.1|3852.1|3840.1|3849.9|3837.9|0
1625639970000|2021-07-07 06:39:30|3851.6|3839.6|3853.1|3841.1|3853.9|3841.9|3850.4|3838.4|2
1625639980000|2021-07-07 06:39:40|3852.6|3840.6|3853.4|3841.4|3853.4|3841.4|3852.6|3840.6|0
1625639990000|2021-07-07 06:39:50|3853.6|3841.6|3851.7|3839.7|3853.9|3841.9|3851.7|3839.7|1
1625640000000|2021-07-07 06:40:00|3851.9|3839.9|3853.1|3841.1|3853.1|3841.1|3851.9|3839.9|0
1625640010000|2021-07-07 06:40:10|3853.7|3841.7|3856.2|3844.2|3856.2|3844.2|3853.7|3841.7|5
1625640020000|2021-07-07 06:40:20|3855.7|3843.7|3854.9|3842.9|3857|3845|3852.7|3840.4|8
1625640030000|2021-07-07 06:40:30|3855.2|3843.2|3856.2|3844.2|3856.4|3844.4|3854.9|3842.9|0
1625640040000|2021-07-07 06:40:40|3856.4|3844.4|3857.4|3845.4|3857.4|3845.4|3856.2|3844.2|0
1625640050000|2021-07-07 06:40:50|3858.1|3846.1|3856.2|3840.2|3858.9|3846.9|3855.3|3840.2|0
1625640060000|2021-07-07 06:41:00|3856.7|3840.7|3850.7|3838.7|3856.7|3843.7|3850|3835.8|0
1625640070000|2021-07-07 06:41:10|3851|3839|3849.2|3837.2|3852|3839|3848.7|3835|0
1625640080000|2021-07-07 06:41:20|3851.2|3835.2|3850.7|3838.7|3853.5|3838.9|3849.7|3835.2|0
1625640090000|2021-07-07 06:41:30|3853|3837|3853.5|3837.5|3854|3840.5|3850.7|3837|0
1625640100000|2021-07-07 06:41:40|3853.8|3837.8|3854|3838|3854.2|3840.5|3851.7|3837.8|0
1625640110000|2021-07-07 06:41:50|3851.7|3839.7|3852.7|3840.7|3855.2|3840.7|3851.7|3838.2|0
1625640120000|2021-07-07 06:42:00|3854.4|3838.4|3852.7|3840.7|3854.4|3841.2|3852.4|3838.4|0
1625640130000|2021-07-07 06:42:10|3854.4|3838.4|3854.7|3838.7|3854.7|3839.9|3851.9|3837.9|0
1625640140000|2021-07-07 06:42:20|3854.9|3838.9|3854.2|3838.2|3855.2|3842.2|3853.7|3838.2|0
1625640150000|2021-07-07 06:42:30|3854.5|3838.5|3853.7|3837.7|3855.2|3841.7|3852.7|3837.2|0
1625640160000|2021-07-07 06:42:40|3853.4|3837.4|3849.5|3837.5|3853.4|3838.2|3849.5|3837.2|0
1625640170000|2021-07-07 06:42:50|3849.7|3837.7|3849.7|3837.7|3850.2|3838.2|3849.2|3837.2|0
1625640190000|2021-07-07 06:43:10|3852|3836|3848.9|3836.9|3852|3837.7|3848.7|3836|0
1625640200000|2021-07-07 06:43:20|3848.7|3836.7|3848.7|3836.7|3849.4|3837.2|3846.9|3833.4|0
1625640210000|2021-07-07 06:43:30|3850.4|3834.4|3848.2|3836.2|3850.4|3836.2|3847.7|3834.2|0
1625640220000|2021-07-07 06:43:40|3847.2|3835.2|3847.2|3835.2|3848.2|3836.2|3847.2|3835.2|0
1625640230000|2021-07-07 06:43:50|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1625640240000|2021-07-07 06:44:00|3849.2|3833.2|3845.2|3833.2|3849.4|3835.7|3845.2|3832.9|0
1625640250000|2021-07-07 06:44:10|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1625640260000|2021-07-07 06:44:20|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1625640270000|2021-07-07 06:44:30|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1625640280000|2021-07-07 06:44:40|3845.2|3833.2|3844.9|3832.9|3845.2|3833.2|3844.9|3832.9|0
1625640290000|2021-07-07 06:44:50|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1625640300000|2021-07-07 06:45:00|3844.9|3832.9|3848|3836|3849.4|3836|3844.9|3832.9|0
1625640310000|2021-07-07 06:45:10|3848.5|3836.5|3845.7|3833.7|3848.5|3836.5|3845.7|3833.7|0
1625640330000|2021-07-07 06:45:30|3845.4|3833.4|3845.2|3833.2|3845.9|3833.9|3845.2|3833.2|0
1625640340000|2021-07-07 06:45:40|3845.5|3833.5|3847|3835|3847.5|3835.5|3845.5|3833.5|0
1625640350000|2021-07-07 06:45:50|3847.3|3835.3|3849.5|3837.5|3849.5|3837.5|3847.3|3835.3|0
1625640360000|2021-07-07 06:46:00|3849.7|3837.7|3850|3838|3850|3838|3849.7|3837.7|0
1625640370000|2021-07-07 06:46:10|3849.5|3837.5|3851|3839|3851|3839|3849.5|3837.5|0
1625640380000|2021-07-07 06:46:20|3850.5|3838.5|3850.2|3838.2|3850.7|3838.7|3850.2|3838.2|0
1625640390000|2021-07-07 06:46:30|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.2|3838.2|0
1625640400000|2021-07-07 06:46:40|3851|3839|3853.5|3841.5|3853.5|3841.5|3851|3839|0
1625640420000|2021-07-07 06:47:00|3853.2|3841.2|3851.7|3839.7|3853.2|3841.2|3851.7|3839.7|0
1625640430000|2021-07-07 06:47:10|3851.5|3839.5|3851|3839|3851.5|3839.5|3850.5|3838.5|0
1625640440000|2021-07-07 06:47:20|3851.7|3839.7|3851.5|3839.5|3852|3840|3851.5|3839.5|0
1625640450000|2021-07-07 06:47:30|3851.2|3839.2|3850.5|3838.5|3851.5|3839.5|3850.5|3838.5|0
1625640460000|2021-07-07 06:47:40|3851|3839|3851|3839|3851.7|3839.7|3851|3839|0
1625640470000|2021-07-07 06:47:50|3850.5|3838.5|3849.7|3837.7|3850.5|3838.5|3849.7|3837.7|0
1625640480000|2021-07-07 06:48:00|3850|3838|3850.2|3834.2|3850.2|3838|3848.7|3834.2|0
1625640490000|2021-07-07 06:48:10|3847.9|3835.9|3846.5|3834.5|3849|3835.9|3846.5|3833|0
1625640500000|2021-07-07 06:48:20|3848.2|3832.2|3846.2|3834.2|3848.2|3834.2|3845.9|3832.2|0
1625640510000|2021-07-07 06:48:30|3845.7|3833.7|3848.2|3832.2|3848.2|3834.5|3845.7|3832.2|0
1625640520000|2021-07-07 06:48:40|3846.5|3834.5|3847.7|3835.7|3847.7|3835.7|3846.5|3834.5|0
1625640530000|2021-07-07 06:48:50|3848.2|3836.2|3848.9|3836.9|3848.9|3836.9|3848.2|3836.2|0
1625640540000|2021-07-07 06:49:00|3849.9|3837.9|3850|3834|3851.4|3837.9|3849.9|3833.9|0
1625640550000|2021-07-07 06:49:10|3847.2|3835.2|3845|3833|3847.2|3835.2|3845|3833|0
1625640560000|2021-07-07 06:49:20|3842.5|3830.5|3841.2|3829.2|3842.5|3830.5|3840.5|3828.5|0
1625640570000|2021-07-07 06:49:30|3841.7|3829.7|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|0
1625640580000|2021-07-07 06:49:40|3844|3828|3840.5|3828.5|3844.4|3830.2|3840.5|3828|0
1625640590000|2021-07-07 06:49:50|3840.2|3828.2|3840.7|3828.7|3840.7|3828.7|3839|3827|0
1625640600000|2021-07-07 06:50:00|3841|3829|3839|3827|3841|3829|3839|3827|0
1625640610000|2021-07-07 06:50:10|3839.5|3827.5|3839.7|3827.7|3839.7|3827.7|3839|3827|0
1625640620000|2021-07-07 06:50:20|3840|3828|3838.8|3826.8|3840.2|3828.2|3838.8|3826.8|0
1625640630000|2021-07-07 06:50:30|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1625640640000|2021-07-07 06:50:40|3838.1|3826.1|3837.1|3825.1|3838.1|3826.1|3837.1|3825.1|0
1625640650000|2021-07-07 06:50:50|3835.4|3823.4|3837.6|3825.6|3837.6|3825.6|3834.7|3822.7|0
1625640660000|2021-07-07 06:51:00|3837.8|3825.8|3838.1|3826.1|3838.1|3826.1|3835.7|3823.7|0
1625640670000|2021-07-07 06:51:10|3837.8|3825.8|3841.2|3829.2|3841.2|3829.2|3837.8|3825.8|1
1625640680000|2021-07-07 06:51:20|3841|3829|3841.2|3829.2|3841.2|3829.2|3840.2|3828.2|0
1625640710000|2021-07-07 06:51:50|3841|3829|3843.6|3831.6|3843.6|3831.6|3840.9|3828.9|0
1625640720000|2021-07-07 06:52:00|3843.3|3831.3|3842.1|3830.1|3843.3|3831.3|3841.6|3829.6|10
1625640730000|2021-07-07 06:52:10|3841.8|3829.8|3841.8|3829.8|3842.3|3830.3|3841.3|3829.3|2
1625640740000|2021-07-07 06:52:20|3842.1|3830.1|3842.3|3830.3|3842.3|3830.3|3842.1|3830.1|0
1625640750000|2021-07-07 06:52:30|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.6|3829.6|0
1625640760000|2021-07-07 06:52:40|3841.6|3829.6|3841.3|3829.3|3842.3|3830.3|3841.3|3829.3|1
1625640770000|2021-07-07 06:52:50|3841|3829|3841|3829|3841|3829|3841|3829|2
1625640780000|2021-07-07 06:53:00|3840.8|3828.8|3840.6|3828.6|3840.8|3828.8|3840.6|3828.6|0
1625640820000|2021-07-07 06:53:40|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|0
1625640830000|2021-07-07 06:53:50|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|0
1625640840000|2021-07-07 06:54:00|3840.8|3828.8|3842|3830|3842|3830|3840.8|3828.8|3
1625640850000|2021-07-07 06:54:10|3842.3|3830.3|3843.8|3831.8|3843.8|3831.8|3842.3|3830.3|5
1625640860000|2021-07-07 06:54:20|3842.3|3830.3|3842|3830|3842.3|3830.3|3842|3830|3
1625640870000|2021-07-07 06:54:30|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|1
1625640880000|2021-07-07 06:54:40|||||||||2
1625640890000|2021-07-07 06:54:50|3842.3|3830.3|3845.3|3833.3|3845.3|3833.3|3842.3|3830.3|0
1625640900000|2021-07-07 06:55:00|3846.1|3834.1|3848.1|3836.1|3848.1|3836.1|3846.1|3834.1|2
1625640910000|2021-07-07 06:55:10|3848.3|3836.3|3848.6|3836.6|3848.6|3836.6|3847.8|3835.8|0
1625640920000|2021-07-07 06:55:20|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.8|3836.8|3
1625640930000|2021-07-07 06:55:30|3848.8|3836.8|3846.3|3834.3|3848.8|3836.8|3846.3|3834.3|1
1625640940000|2021-07-07 06:55:40|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|3845.1|3833.1|0
1625640950000|2021-07-07 06:55:50|3846.3|3834.3|3846.3|3834.3|3847.8|3835.8|3845.8|3833.8|0
1625640960000|2021-07-07 06:56:00|3846.6|3834.6|3848.3|3836.3|3848.6|3836.6|3846.6|3834.6|0
1625640970000|2021-07-07 06:56:10|3848.6|3836.6|3848.1|3836.1|3848.6|3836.6|3847.8|3835.8|0
1625640980000|2021-07-07 06:56:20|3848.3|3836.3|3848.8|3836.8|3848.8|3836.8|3848.3|3836.3|0
1625640990000|2021-07-07 06:56:30|3849.1|3837.1|3851.4|3839.4|3852.1|3840.1|3849.1|3837.1|5
1625641000000|2021-07-07 06:56:40|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3849.7|3837.7|0
1625641010000|2021-07-07 06:56:50|3850.2|3838.2|3849.9|3837.9|3850.2|3838.2|3849.7|3837.7|0
1625641020000|2021-07-07 06:57:00|3850.2|3838.2|3848.5|3836.5|3851|3839|3848.5|3836.5|3
1625641030000|2021-07-07 06:57:10|3848.7|3836.7|3850.5|3838.5|3850.5|3838.5|3848.7|3836.7|0
1625641040000|2021-07-07 06:57:20|3851|3839|3850.9|3838.9|3851.2|3839.2|3850.9|3838.9|0
1625641050000|2021-07-07 06:57:30|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|0
1625641060000|2021-07-07 06:57:40|3852|3840|3851.9|3839.9|3852|3840|3851.9|3839.9|0
1625641070000|2021-07-07 06:57:50|3852.7|3840.7|3854.7|3842.7|3854.7|3842.7|3852.7|3840.7|0
1625641080000|2021-07-07 06:58:00|3854.2|3842.2|3852.7|3840.7|3854.2|3842.2|3852.7|3840.7|0
1625641090000|2021-07-07 06:58:10|3852.4|3840.4|3851.9|3839.9|3852.9|3840.9|3851.9|3839.9|0
1625641100000|2021-07-07 06:58:20|3852.2|3840.2|3854.7|3842.7|3854.7|3842.7|3852.2|3840.2|0
1625641110000|2021-07-07 06:58:30|3854.9|3842.9|3856.4|3844.4|3856.4|3844.4|3854.9|3842.9|0
1625641120000|2021-07-07 06:58:40|3856.2|3844.2|3854.2|3842.2|3856.2|3844.2|3854.2|3842.2|0
1625641130000|2021-07-07 06:58:50|3852.7|3840.7|3853.7|3841.7|3854.2|3842.2|3852.7|3840.7|0
1625641140000|2021-07-07 06:59:00|3853.4|3841.4|3850.4|3838.4|3853.4|3841.4|3850.4|3838.4|0
1625641150000|2021-07-07 06:59:10|3851|3839|3849.5|3837.5|3851|3839|3849.5|3837.5|0
1625641160000|2021-07-07 06:59:20|3849.2|3837.2|3851|3839|3851|3839|3849.2|3837.2|0
1625641170000|2021-07-07 06:59:30|3850.7|3838.7|3852.2|3840.2|3852.2|3840.2|3850.7|3838.7|0
1625641180000|2021-07-07 06:59:40|3852.4|3840.4|3854.7|3842.7|3856.2|3843.1|3852.4|3840.2|0
1625641190000|2021-07-07 06:59:50|3854.9|3842.9|3854.6|3842.6|3856|3844|3854.4|3842.4|0
1625641200000|2021-07-07 07:00:00|3854.9|3842.9|3854.2|3842.2|3854.9|3842.9|3854.2|3842.2|0
1625641210000|2021-07-07 07:00:10|3853.2|3841.2|3853.7|3841.7|3853.7|3841.7|3853.2|3841.2|0
1625641220000|2021-07-07 07:00:20|3854.4|3842.4|3860.7|3848.7|3860.7|3848.7|3854.4|3842.4|7
1625641230000|2021-07-07 07:00:30|3860.5|3848.5|3862.6|3850.6|3863.1|3851.1|3859.5|3847.5|3
1625641240000|2021-07-07 07:00:40|3862.7|3850.7|3861.7|3849.7|3863.1|3851.1|3861|3849|0
1625641250000|2021-07-07 07:00:50|3862.2|3850.2|3861.9|3849.9|3862.9|3850.9|3861.2|3849.2|0
1625641260000|2021-07-07 07:01:00|3862.6|3850.6|3862.9|3850.9|3862.9|3850.9|3861.9|3849.9|0
1625641270000|2021-07-07 07:01:10|3862.5|3850.5|3861.2|3849.2|3862.9|3850.9|3861|3849|0
1625641280000|2021-07-07 07:01:20|3861.5|3849.5|3861.2|3849.2|3862|3850|3861|3849|0
1625641290000|2021-07-07 07:01:30|3862|3850|3861.7|3849.7|3862|3850|3861.7|3849.7|0
1625641300000|2021-07-07 07:01:40|3861.5|3849.5|3861.2|3849.2|3861.5|3849.5|3861.2|3849.2|0
1625641310000|2021-07-07 07:01:50|3861|3849|3861.2|3849.2|3861.2|3849.2|3860.5|3848.5|0
1625641320000|2021-07-07 07:02:00|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|0
1625641330000|2021-07-07 07:02:10|3861.2|3849.2|3860.5|3848.5|3861.2|3849.2|3860.5|3848.5|0
1625641340000|2021-07-07 07:02:20|3860.2|3848.2|3860.2|3848.2|3860.5|3848.5|3859.3|3847.3|0
1625641350000|2021-07-07 07:02:30|3859.8|3847.8|3860.3|3848.3|3860.5|3848.5|3859.8|3847.8|0
1625641360000|2021-07-07 07:02:40|3860|3848|3859.8|3847.8|3860|3848|3859.8|3847.8|0
1625641370000|2021-07-07 07:02:50|3859.5|3847.5|3860.3|3848.3|3860.3|3848.3|3859.3|3847.3|0
1625641380000|2021-07-07 07:03:00|3860|3848|3860.3|3848.3|3860.3|3848.3|3859.3|3847.3|0
1625641390000|2021-07-07 07:03:10|3861.7|3849.7|3861.5|3849.5|3861.7|3849.7|3861|3849|0
1625641400000|2021-07-07 07:03:20|3861.7|3849.7|3862.5|3850.5|3862.5|3850.5|3861.7|3849.7|0
1625641410000|2021-07-07 07:03:30|3862|3850|3862|3850|3862|3850|3862|3850|0
1625641420000|2021-07-07 07:03:40|3862.2|3850.2|3863.1|3851.1|3863.1|3851.1|3862.2|3850.2|0
1625641430000|2021-07-07 07:03:50|3863.3|3847.3|3864|3852|3864.7|3852.7|3863.3|3843.6|1
1625641440000|2021-07-07 07:04:00|3863.7|3851.7|3863.2|3851.2|3863.7|3851.7|3862.7|3850.7|0
1625641450000|2021-07-07 07:04:10|3863|3851|3861.5|3849.5|3863|3851|3861.2|3849.2|0
1625641460000|2021-07-07 07:04:20|3862|3850|3863.5|3851.5|3863.5|3851.5|3861.2|3849.2|0
1625641470000|2021-07-07 07:04:30|3863.2|3851.2|3863.5|3851.5|3863.5|3851.5|3863|3851|0
1625641480000|2021-07-07 07:04:40|3863.3|3851.3|3862.7|3850.7|3863.3|3851.3|3862.7|3850.7|0
1625641490000|2021-07-07 07:04:50|3862.5|3850.5|3861.7|3849.7|3863|3851|3861.7|3849.7|0
1625641500000|2021-07-07 07:05:00|3861.2|3849.2|3860.8|3848.8|3861.2|3849.2|3860|3848|0
1625641510000|2021-07-07 07:05:10|3861.5|3849.5|3861.3|3849.3|3861.7|3849.7|3861|3849|0
1625641520000|2021-07-07 07:05:20|3861.8|3849.8|3860.3|3848.3|3862.3|3850.3|3860.3|3848.3|0
1625641530000|2021-07-07 07:05:30|3858|3846|3857.3|3845.3|3858|3846|3857.3|3845.3|0
1625641540000|2021-07-07 07:05:40|3857.5|3845.5|3858|3846|3858|3846|3857.2|3845.2|0
1625641550000|2021-07-07 07:05:50|3858.7|3846.7|3859.5|3847.5|3860|3848|3857.7|3845.7|0
1625641560000|2021-07-07 07:06:00|3859.3|3847.3|3859.2|3847.2|3859.3|3847.3|3858.5|3846.5|0
1625641570000|2021-07-07 07:06:10|3859|3847|3858|3846|3859|3847|3858|3846|0
1625641590000|2021-07-07 07:06:30|3854.7|3842.7|3855.2|3843.2|3855.2|3843.2|3854.7|3842.7|0
1625641600000|2021-07-07 07:06:40|3854.7|3842.7|3855.5|3843.5|3855.7|3843.7|3854.7|3842.7|0
1625641610000|2021-07-07 07:06:50|3854.9|3842.9|3854.3|3842.3|3854.9|3842.9|3854|3842|0
1625641620000|2021-07-07 07:07:00|3854|3842|3854|3842|3854.3|3842.3|3854|3842|0
1625641630000|2021-07-07 07:07:10|3854.3|3842.3|3852.4|3840.4|3854.3|3842.3|3852.4|3840.4|0
1625641640000|2021-07-07 07:07:20|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1625641650000|2021-07-07 07:07:30|3853.5|3841.5|3855.3|3843.3|3855.3|3843.3|3853.5|3841.5|0
1625641660000|2021-07-07 07:07:40|3854.5|3842.5|3852.4|3840.4|3854.8|3842.8|3852.4|3840.4|0
1625641670000|2021-07-07 07:07:50|3853.4|3841.4|3854.3|3842.3|3854.8|3842.8|3853.4|3841.4|0
1625641680000|2021-07-07 07:08:00|3855|3843|3854|3842|3855.3|3843.3|3854|3842|0
1625641690000|2021-07-07 07:08:10|3853.5|3841.5|3852.7|3840.7|3853.5|3841.5|3852.7|3840.7|0
1625641700000|2021-07-07 07:08:20|3852.4|3840.4|3852.7|3840.7|3852.7|3840.7|3852.4|3840.4|0
1625641710000|2021-07-07 07:08:30|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1625641720000|2021-07-07 07:08:40|3853.2|3841.2|3853|3841|3853.4|3841.4|3852.4|3840.4|0
1625641730000|2021-07-07 07:08:50|3852.4|3840.4|3851.5|3839.5|3852.4|3840.4|3851.5|3839.5|0
1625641740000|2021-07-07 07:09:00|3852.3|3840.3|3852.5|3840.5|3852.5|3840.5|3851.8|3839.8|0
1625641750000|2021-07-07 07:09:10|3852.8|3840.8|3853.8|3841.8|3853.8|3841.8|3852.5|3840.5|0
1625641760000|2021-07-07 07:09:20|3853.5|3841.5|3853|3841|3853.8|3841.8|3852.8|3840.8|0
1625641770000|2021-07-07 07:09:30|3852.8|3840.8|3852.3|3840.3|3853.7|3841.7|3852.3|3840.3|0
1625641780000|2021-07-07 07:09:40|3852|3840|3849|3837|3852|3840|3849|3837|0
1625641790000|2021-07-07 07:09:50|3849.8|3837.8|3850.3|3838.3|3851.3|3839.3|3849.3|3837.3|0
1625641800000|2021-07-07 07:10:00|3850.5|3838.5|3850.3|3838.3|3851.8|3839.8|3850.3|3838.3|0
1625641810000|2021-07-07 07:10:10|3850.8|3838.8|3851.5|3839.5|3851.8|3839.8|3850.8|3838.8|0
1625641820000|2021-07-07 07:10:20|3851.3|3839.3|3850.3|3838.3|3851.3|3839.3|3850.3|3838.3|0
1625641840000|2021-07-07 07:10:40|3850|3838|3849.7|3837.7|3850|3838|3849.7|3837.7|0
1625641850000|2021-07-07 07:10:50|3850|3838|3851.3|3839.3|3851.3|3839.3|3850|3838|0
1625641860000|2021-07-07 07:11:00|3851.8|3839.8|3850.7|3838.7|3851.8|3839.8|3850.7|3838.7|0
1625641870000|2021-07-07 07:11:10|3851|3839|3850.2|3838.2|3851|3839|3850.2|3838.2|0
1625641880000|2021-07-07 07:11:20|3850.8|3838.8|3850.4|3838.4|3851|3839|3850|3838|0
1625641890000|2021-07-07 07:11:30|3850|3838|3850|3838|3850|3838|3850|3838|0
1625641900000|2021-07-07 07:11:40|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1625641910000|2021-07-07 07:11:50|3850|3838|3849.7|3837.7|3850|3838|3849.7|3837.7|0
1625641920000|2021-07-07 07:12:00|3849|3837|3847.1|3835.1|3849|3837|3847.1|3835.1|1
1625641930000|2021-07-07 07:12:10|3847.3|3835.3|3847.8|3835.8|3847.8|3835.8|3847.3|3835.3|0
1625641940000|2021-07-07 07:12:20|3847|3835|3844.5|3832.5|3847|3835|3844.5|3832.5|2
1625641950000|2021-07-07 07:12:30|3845|3833|3843.5|3831.5|3845|3833|3843.5|3831.5|0
1625641960000|2021-07-07 07:12:40|3843.3|3831.3|3843|3831|3843.3|3831.3|3843|3831|0
1625641970000|2021-07-07 07:12:50|3843.3|3831.3|3844.5|3832.5|3844.5|3832.5|3843.3|3831.3|0
1625641980000|2021-07-07 07:13:00|3844.7|3832.7|3846.5|3834.5|3846.5|3834.5|3844.5|3832.5|0
1625641990000|2021-07-07 07:13:10|3846|3834|3847|3835|3847|3835|3846|3834|1
1625642000000|2021-07-07 07:13:20|3846.7|3834.7|3847.5|3835.5|3847.5|3835.5|3846.5|3834.5|0
1625642010000|2021-07-07 07:13:30|3847|3835|3845|3833|3847|3835|3845|3833|0
1625642020000|2021-07-07 07:13:40|3845.3|3833.3|3845.5|3833.5|3845.5|3833.5|3845.3|3833.3|0
1625642030000|2021-07-07 07:13:50|3846.2|3834.2|3846.5|3834.5|3846.5|3834.5|3845.5|3833.5|0
1625642040000|2021-07-07 07:14:00|3845.5|3833.5|3846.2|3834.2|3846.2|3834.2|3845.5|3833.5|0
1625642050000|2021-07-07 07:14:10|3846.5|3834.5|3846|3834|3846.5|3834.5|3846|3834|0
1625642080000|2021-07-07 07:14:40|3845.7|3833.7|3845.5|3833.5|3845.7|3833.7|3845.5|3833.5|0
1625642090000|2021-07-07 07:14:50|3845.2|3833.2|3844.5|3832.5|3845.2|3833.2|3844.5|3832.5|0
1625642100000|2021-07-07 07:15:00|3844.2|3832.2|3843|3831|3844.2|3832.2|3843|3831|1
1625642110000|2021-07-07 07:15:10|3843.2|3831.2|3843|3831|3843.2|3831.2|3843|3831|0
1625642130000|2021-07-07 07:15:30|3843.2|3831.2|3842.5|3830.5|3843.2|3831.2|3842.5|3830.5|0
1625642140000|2021-07-07 07:15:40|3842.7|3830.7|3844.2|3832.2|3844.2|3832.2|3842.7|3830.7|0
1625642150000|2021-07-07 07:15:50|3843.7|3831.7|3843|3831|3843.7|3831.7|3843|3831|0
1625642160000|2021-07-07 07:16:00|3843.2|3831.2|3846.5|3834.5|3846.7|3834.7|3843.2|3831.2|0
1625642170000|2021-07-07 07:16:10|3846.7|3834.7|3847.2|3835.2|3847.2|3835.2|3846.2|3834.2|0
1625642180000|2021-07-07 07:16:20|3847.5|3835.5|3847.7|3835.7|3847.7|3835.7|3847.5|3835.5|0
1625642190000|2021-07-07 07:16:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1625642210000|2021-07-07 07:16:50|3848|3836|3846.7|3834.7|3848|3836|3846.2|3834.2|0
1625642220000|2021-07-07 07:17:00|3847.2|3835.2|3846.7|3834.7|3847.2|3835.2|3846.7|3834.7|0
1625642230000|2021-07-07 07:17:10|3846.5|3834.5|3845.7|3833.7|3846.5|3834.5|3845.7|3833.7|0
1625642240000|2021-07-07 07:17:20|3845.5|3833.5|3845.2|3833.2|3845.5|3833.5|3845.2|3833.2|0
1625642250000|2021-07-07 07:17:30|3845.5|3833.5|3845.2|3833.2|3845.5|3833.5|3845.2|3833.2|0
1625642260000|2021-07-07 07:17:40|3844.7|3832.7|3843.7|3831.7|3844.7|3832.7|3843.7|3831.7|0
1625642270000|2021-07-07 07:17:50|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1625642280000|2021-07-07 07:18:00|3843|3831|3844.7|3832.7|3844.7|3832.7|3843|3831|0
1625642290000|2021-07-07 07:18:10|3845|3833|3845|3833|3845|3833|3845|3833|0
1625642300000|2021-07-07 07:18:20|3845.5|3833.5|3846.2|3834.2|3846.5|3834.5|3845.5|3833.5|0
1625642310000|2021-07-07 07:18:30|3846.5|3834.5|3846|3834|3847|3835|3846|3834|0
1625642330000|2021-07-07 07:18:50|3846.2|3834.2|3847|3835|3847|3835|3846.2|3834.2|0
1625642350000|2021-07-07 07:19:10|3847.2|3835.2|3849.5|3837.5|3849.5|3837.5|3847.2|3835.2|0
1625642360000|2021-07-07 07:19:20|3849|3837|3850|3838|3850|3838|3849|3837|0
1625642370000|2021-07-07 07:19:30|3850.2|3838.2|3851.5|3839.5|3851.5|3839.5|3850.2|3838.2|0
1625642380000|2021-07-07 07:19:40|3851|3839|3851.5|3839.5|3852.2|3840.2|3851|3839|0
1625642390000|2021-07-07 07:19:50|3851.7|3839.7|3853|3841|3853|3841|3851.7|3839.7|0
1625642400000|2021-07-07 07:20:00|3853.2|3841.2|3854.5|3842.5|3854.5|3842.5|3853.2|3841.2|0
1625642410000|2021-07-07 07:20:10|3854.7|3842.7|3855.2|3843.2|3855.2|3843.2|3854.7|3842.7|0
1625642420000|2021-07-07 07:20:20|3855.5|3843.5|3855.2|3843.2|3855.7|3843.7|3855.2|3843.2|0
1625642430000|2021-07-07 07:20:30|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1625642440000|2021-07-07 07:20:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.2|3843.2|0
1625642450000|2021-07-07 07:20:50|3856.5|3844.5|3859.2|3847.2|3859.2|3847.2|3856.5|3844.5|0
1625642460000|2021-07-07 07:21:00|3858.7|3846.7|3859|3847|3859|3847|3858.5|3846.5|0
1625642470000|2021-07-07 07:21:10|3859.5|3847.5|3860.7|3848.7|3860.7|3848.7|3859.5|3847.5|0
1625642480000|2021-07-07 07:21:20|3859.9|3847.9|3859.7|3847.7|3861.2|3849.2|3859.7|3847.7|0
1625642490000|2021-07-07 07:21:30|3860|3848|3860.2|3848.2|3860.2|3848.2|3860|3848|0
1625642500000|2021-07-07 07:21:40|3859.7|3847.7|3859.7|3847.7|3860|3848|3859.5|3847.5|0
1625642510000|2021-07-07 07:21:50|3860.2|3848.2|3860|3848|3860.2|3848.2|3859.2|3847.2|0
1625642520000|2021-07-07 07:22:00|3859.7|3847.7|3862.7|3850.7|3863.7|3851.7|3859.2|3847.2|0
1625642530000|2021-07-07 07:22:10|3862.5|3850.5|3862.2|3850.2|3862.5|3850.5|3861.7|3849.7|0
1625642540000|2021-07-07 07:22:20|3862|3850|3861.7|3849.7|3862|3850|3861.7|3849.7|0
1625642550000|2021-07-07 07:22:30|3861.5|3849.5|3862|3850|3862|3850|3861|3849|0
1625642560000|2021-07-07 07:22:40|3862.3|3850.3|3862.5|3850.5|3862.5|3850.5|3862.3|3850.3|0
1625642570000|2021-07-07 07:22:50|3862.2|3850.2|3861.8|3849.8|3862.2|3850.2|3861.5|3849.5|0
1625642580000|2021-07-07 07:23:00|3861.3|3849.3|3860.8|3848.8|3861.3|3849.3|3860.5|3848.5|0
1625642590000|2021-07-07 07:23:10|3859.3|3847.3|3858.8|3846.8|3859.3|3847.3|3858.8|3846.8|0
1625642600000|2021-07-07 07:23:20|3859|3847|3858.8|3846.8|3859.3|3847.3|3858|3846|0
1625642610000|2021-07-07 07:23:30|3858.5|3846.5|3857.8|3845.8|3858.8|3846.8|3857.8|3845.8|0
1625642620000|2021-07-07 07:23:40|3856.4|3844.4|3855.8|3843.8|3856.4|3844.4|3855.3|3843.3|0
1625642640000|2021-07-07 07:24:00|3856.3|3844.3|3857|3845|3857|3845|3856.3|3844.3|0
1625642650000|2021-07-07 07:24:10|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1625642660000|2021-07-07 07:24:20|3857.5|3845.5|3857.3|3845.3|3857.5|3845.5|3857.3|3845.3|0
1625642670000|2021-07-07 07:24:30|3857|3845|3857|3845|3857.3|3845.3|3856.3|3844.3|0
1625642680000|2021-07-07 07:24:40|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.5|3844.5|0
1625642690000|2021-07-07 07:24:50|3855.5|3843.5|3856.3|3844.3|3856.3|3844.3|3855.5|3843.5|0
1625642700000|2021-07-07 07:25:00|3856|3844|3855.3|3843.3|3856|3844|3855.3|3843.3|0
1625642710000|2021-07-07 07:25:10|3854.8|3842.8|3852.3|3840.3|3854.8|3842.8|3852.3|3840.3|0
1625642720000|2021-07-07 07:25:20|3851.8|3839.8|3853|3841|3855|3842.5|3851.8|3839|0
1625642730000|2021-07-07 07:25:30|3852.7|3840.7|3853|3841|3853|3841|3852.7|3840.7|0
1625642740000|2021-07-07 07:25:40|3853.3|3841.3|3853.7|3841.7|3854|3842|3853.3|3841.3|0
1625642750000|2021-07-07 07:25:50|3854|3842|3854|3842|3854|3842|3854|3842|0
1625642760000|2021-07-07 07:26:00|3853.5|3841.5|3856.5|3844.5|3856.5|3844.5|3853.5|3841.5|0
1625642770000|2021-07-07 07:26:10|3857|3845|3858.5|3846.5|3858.5|3846.5|3857|3845|0
1625642780000|2021-07-07 07:26:20|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|0
1625642790000|2021-07-07 07:26:30|3859.3|3847.3|3859.3|3847.3|3859.8|3847.8|3858.8|3846.8|0
1625642800000|2021-07-07 07:26:40|3859|3847|3860.3|3848.3|3860.3|3848.3|3859|3847|0
1625642810000|2021-07-07 07:26:50|3858.8|3846.8|3858.8|3846.8|3859.3|3847.3|3858.8|3846.8|0
1625642830000|2021-07-07 07:27:10|3858.3|3846.3|3856.3|3844.3|3858.3|3846.3|3856.3|3844.3|0
1625642840000|2021-07-07 07:27:20|3856.5|3844.5|3856.8|3844.8|3857|3845|3856.5|3844.5|0
1625642850000|2021-07-07 07:27:30|3859.8|3843.8|3857.3|3845.3|3859.8|3845.3|3857.3|3843.8|0
1625642860000|2021-07-07 07:27:40|3858.8|3846.8|3857.3|3845.3|3858.8|3846.8|3857.3|3845.3|0
1625642870000|2021-07-07 07:27:50|3857.8|3845.8|3858.3|3846.3|3858.3|3846.3|3857.8|3845.8|0
1625642880000|2021-07-07 07:28:00|3858.5|3846.5|3859.3|3847.3|3859.3|3847.3|3858.5|3846.5|0
1625642890000|2021-07-07 07:28:10|3859|3847|3859.8|3847.8|3859.8|3847.8|3858.8|3846.8|0
1625642900000|2021-07-07 07:28:20|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1625642910000|2021-07-07 07:28:30|3861|3849|3861.8|3849.8|3861.8|3849.8|3861|3849|0
1625642920000|2021-07-07 07:28:40|3862.3|3850.3|3865.3|3853.3|3866.1|3854.1|3862.3|3850.3|0
1625642930000|2021-07-07 07:28:50|3864.8|3852.8|3864.3|3852.3|3864.8|3852.8|3863.8|3851.8|0
1625642940000|2021-07-07 07:29:00|3864|3852|3862.5|3850.5|3864|3852|3862.3|3850.3|0
1625642950000|2021-07-07 07:29:10|3862.8|3850.8|3864|3852|3864|3852|3862.8|3850.8|0
1625642970000|2021-07-07 07:29:30|3864.3|3852.3|3864.8|3852.8|3864.8|3852.8|3864|3852|0
1625642980000|2021-07-07 07:29:40|3865|3853|3875.2|3863.2|3875.8|3863.8|3865|3853|0
1625642990000|2021-07-07 07:29:50|3875.5|3863.5|3873|3861|3875.5|3863.5|3873|3861|1
1625643000000|2021-07-07 07:30:00|3872.8|3860.8|3873.3|3861.3|3875|3863|3872.8|3860.8|0
1625643010000|2021-07-07 07:30:10|3873.5|3861.5|3874.3|3862.3|3874.8|3862.8|3873.3|3861.3|1
1625643020000|2021-07-07 07:30:20|3874.5|3862.5|3876|3864|3876.5|3864.5|3874.5|3862.5|0
1625643030000|2021-07-07 07:30:30|3875.8|3863.8|3875.5|3863.5|3875.8|3863.8|3875|3863|0
1625643040000|2021-07-07 07:30:40|3876.2|3864.2|3876.5|3864.5|3876.5|3864.5|3876.2|3864.2|0
1625643050000|2021-07-07 07:30:50|3875.8|3863.8|3875.7|3863.7|3875.8|3863.8|3875.7|3863.7|1
1625643060000|2021-07-07 07:31:00|3875.5|3863.5|3876.2|3864.2|3876.2|3864.2|3875.5|3863.5|0
1625643070000|2021-07-07 07:31:10|3876|3864|3875.2|3863.2|3876|3864|3875.2|3863.2|0
1625643080000|2021-07-07 07:31:20|3874.7|3862.7|3874.3|3862.3|3875|3863|3874|3862|0
1625643090000|2021-07-07 07:31:30|3874.5|3862.5|3874.3|3862.3|3874.5|3862.5|3874.3|3862.3|0
1625643100000|2021-07-07 07:31:40|3874.8|3862.8|3875|3863|3875.5|3863.5|3874.8|3862.8|0
1625643110000|2021-07-07 07:31:50|3874.8|3862.8|3876.2|3864.2|3876.2|3864.2|3874.8|3862.8|0
1625643120000|2021-07-07 07:32:00|3876.5|3864.5|3877|3865|3877|3865|3876.5|3864.5|0
1625643130000|2021-07-07 07:32:10|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|0
1625643140000|2021-07-07 07:32:20|3876.2|3864.2|3875|3863|3876.2|3864.2|3875|3863|0
1625643150000|2021-07-07 07:32:30|3874.5|3862.5|3874.3|3862.3|3874.5|3862.5|3874.3|3862.3|0
1625643160000|2021-07-07 07:32:40|3872.6|3860.6|3872.3|3860.3|3872.6|3860.6|3871.3|3859.3|0
1625643170000|2021-07-07 07:32:50|3871.8|3859.8|3868.8|3856.8|3871.8|3859.8|3868.8|3855.5|0
1625643180000|2021-07-07 07:33:00|3869.3|3857.3|3870.8|3858.8|3870.8|3858.8|3869.3|3857.3|0
1625643190000|2021-07-07 07:33:10|3870.5|3858.5|3869.8|3857.8|3870.5|3858.5|3869.8|3857.8|0
1625643200000|2021-07-07 07:33:20|3870|3858|3869.3|3857.3|3870.3|3858.3|3869.3|3857.3|0
1625643210000|2021-07-07 07:33:30|3868.5|3856.5|3869.3|3857.3|3870.5|3858.5|3867.5|3855.5|0
1625643220000|2021-07-07 07:33:40|3870|3858|3870.5|3858.5|3870.8|3858.8|3870|3858|0
1625643230000|2021-07-07 07:33:50|3870|3858|3869.5|3857.5|3870.8|3858.8|3869.5|3857.5|0
1625643240000|2021-07-07 07:34:00|3869.3|3857.3|3869.8|3857.8|3869.8|3857.8|3869.3|3857.3|0
1625643250000|2021-07-07 07:34:10|3869.3|3857.3|3864.3|3852.3|3869.7|3857.3|3864.3|3852.3|0
1625643260000|2021-07-07 07:34:20|3864.5|3852.5|3864.8|3852.8|3864.8|3852.8|3864.5|3852.5|0
1625643270000|2021-07-07 07:34:30|3865.8|3853.8|3863.3|3851.3|3865.8|3853.8|3863.3|3851.3|0
1625643280000|2021-07-07 07:34:40|3862.7|3850.7|3858.3|3846.3|3862.7|3850.7|3857.5|3845.5|0
1625643290000|2021-07-07 07:34:50|3858.5|3846.5|3859.3|3847.3|3859.3|3847.3|3858.5|3846.5|0
1625643300000|2021-07-07 07:35:00|3859.5|3847.5|3860.5|3848.5|3860.5|3848.5|3859.5|3847.5|0
1625643310000|2021-07-07 07:35:10|3861|3849|3860.3|3848.3|3861.8|3849.8|3860.3|3848.3|0
1625643320000|2021-07-07 07:35:20|3860.8|3848.8|3863.3|3851.3|3863.3|3851.3|3860.8|3848.8|0
1625643330000|2021-07-07 07:35:30|3863.5|3851.5|3862.3|3850.3|3863.5|3851.5|3862.3|3850.3|0
1625643340000|2021-07-07 07:35:40|3861.8|3849.8|3862.3|3850.3|3862.3|3850.3|3861.8|3849.8|0
1625643360000|2021-07-07 07:36:00|3861.8|3849.8|3858.5|3846.5|3861.8|3849.8|3858.3|3846.3|0
1625643370000|2021-07-07 07:36:10|3859|3847|3859.3|3847.3|3859.3|3847.3|3859|3847|0
1625643380000|2021-07-07 07:36:20|3859.8|3847.8|3860.3|3848.3|3860.5|3848.5|3859.8|3847.8|0
1625643390000|2021-07-07 07:36:30|3860.5|3848.5|3860.8|3848.8|3860.8|3848.8|3860.5|3848.5|0
1625643400000|2021-07-07 07:36:40|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|0
1625643410000|2021-07-07 07:36:50|3861.3|3849.3|3860.3|3848.3|3861.5|3849.5|3860.3|3848.3|0
1625643420000|2021-07-07 07:37:00|3859.3|3847.3|3858.5|3846.5|3859.3|3847.3|3858.5|3846.5|0
1625643430000|2021-07-07 07:37:10|3858.8|3846.8|3859|3847|3859|3847|3858.8|3846.8|0
1625643440000|2021-07-07 07:37:20|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|0
1625643450000|2021-07-07 07:37:30|3859.5|3847.5|3859.3|3847.3|3859.8|3847.8|3859.3|3847.3|0
1625643460000|2021-07-07 07:37:40|3858.2|3846.2|3859.3|3847.3|3859.3|3847.3|3857.5|3845.5|0
1625643480000|2021-07-07 07:38:00|3859|3847|3862.8|3850.8|3862.8|3850.8|3859|3847|0
1625643490000|2021-07-07 07:38:10|3863.3|3851.3|3862.8|3850.8|3863.8|3851.8|3862.8|3850.8|0
1625643500000|2021-07-07 07:38:20|3863|3851|3863.3|3851.3|3863.3|3851.3|3863|3851|0
1625643510000|2021-07-07 07:38:30|3862.8|3850.8|3861.8|3849.8|3862.8|3850.8|3861.8|3849.8|0
1625643520000|2021-07-07 07:38:40|3862.3|3850.3|3862.8|3850.8|3862.8|3850.8|3862.3|3850.3|0
1625643530000|2021-07-07 07:38:50|3863|3851|3863.3|3851.3|3863.3|3851.3|3863|3851|0
1625643540000|2021-07-07 07:39:00|3864|3852|3863.8|3851.8|3864|3852|3863.8|3851.8|0
1625643550000|2021-07-07 07:39:10|3866.8|3854.8|3864.2|3852.2|3866.8|3854.8|3863.7|3851.7|0
1625643570000|2021-07-07 07:39:30|3864|3852|3863.7|3851.7|3864|3852|3863.7|3851.7|0
1625643590000|2021-07-07 07:39:50|3864|3852|3861.5|3849.5|3864.2|3852.2|3861.5|3849.5|0
1625643600000|2021-07-07 07:40:00|3861|3849|3861|3849|3861|3849|3861|3849|0
1625643610000|2021-07-07 07:40:10|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|0
1625643620000|2021-07-07 07:40:20|3861.5|3849.5|3863.5|3851.5|3864.7|3851.5|3861.5|3848.7|0
1625643630000|2021-07-07 07:40:30|3863.7|3851.7|3864.2|3852.2|3864.2|3852.2|3861.7|3849.7|0
1625643640000|2021-07-07 07:40:40|3863.7|3851.7|3863.7|3851.7|3864.2|3852.2|3863.2|3851.2|0
1625643650000|2021-07-07 07:40:50|3863.5|3851.5|3859.5|3847.5|3863.5|3851.5|3859.5|3847.5|0
1625643660000|2021-07-07 07:41:00|3860.3|3848.3|3859.7|3847.7|3860.3|3848.3|3859.5|3847.5|0
1625643670000|2021-07-07 07:41:10|3860.3|3848.3|3859.5|3847.5|3860.5|3848.5|3859.5|3847.5|0
1625643680000|2021-07-07 07:41:20|3857.2|3845.2|3854.2|3842.2|3857.2|3845.2|3852.7|3840.7|0
1625643690000|2021-07-07 07:41:30|3854.8|3842.8|3854.2|3842.2|3855.7|3843.7|3854|3842|0
1625643700000|2021-07-07 07:41:40|3854.5|3842.5|3855.2|3843.2|3855.2|3843.2|3853.7|3841.7|0
1625643710000|2021-07-07 07:41:50|3855.5|3843.5|3857.2|3845.2|3857.2|3845.2|3855.5|3843.5|0
1625643720000|2021-07-07 07:42:00|3856.7|3844.7|3855.7|3843.7|3856.7|3844.7|3855|3843|0
1625643730000|2021-07-07 07:42:10|3855.5|3843.5|3853.7|3841.7|3855.5|3843.5|3853.7|3841.7|0
1625643740000|2021-07-07 07:42:20|3854|3842|3855.5|3843.5|3855.7|3843.7|3854|3842|0
1625643750000|2021-07-07 07:42:30|3855.7|3843.7|3856.5|3844.5|3856.7|3844.7|3855.2|3843.2|0
1625643760000|2021-07-07 07:42:40|3857|3845|3857.2|3845.2|3857.2|3845.2|3857|3845|0
1625643780000|2021-07-07 07:43:00|3858|3846|3859.2|3847.2|3859.2|3847.2|3858|3846|0
1625643790000|2021-07-07 07:43:10|3859.8|3847.8|3858.7|3846.7|3859.8|3847.8|3858.7|3846.7|0
1625643800000|2021-07-07 07:43:20|3859.3|3847.3|3859.2|3847.2|3859.7|3847.7|3858.7|3846.7|0
1625643810000|2021-07-07 07:43:30|3858.7|3846.7|3856.5|3844.5|3858.7|3846.7|3856.5|3844.5|0
1625643820000|2021-07-07 07:43:40|3856|3844|3856.2|3844.2|3856.2|3844.2|3855.7|3843.7|0
1625643830000|2021-07-07 07:43:50|3856.5|3844.5|3856.7|3844.7|3856.7|3844.7|3856.5|3844.5|0
1625643840000|2021-07-07 07:44:00|3856.5|3844.5|3856.2|3844.2|3856.5|3844.5|3856.2|3844.2|0
1625643850000|2021-07-07 07:44:10|3858|3846|3858.8|3846.8|3858.8|3846.8|3858|3846|0
1625643860000|2021-07-07 07:44:20|3859.8|3847.8|3861|3849|3861|3849|3859.7|3847.7|0
1625643870000|2021-07-07 07:44:30|3863.9|3851.9|3863.2|3851.2|3865|3851.9|3863|3848.2|0
1625643880000|2021-07-07 07:44:40|3863.5|3851.5|3861.7|3849.7|3863.5|3851.5|3861.7|3849.7|0
1625643890000|2021-07-07 07:44:50|3858.2|3846.2|3859.7|3847.7|3859.7|3847.7|3858.2|3846.2|0
1625643900000|2021-07-07 07:45:00|3859.2|3847.2|3858.2|3846.2|3859.2|3847.2|3858.2|3846.2|0
1625643920000|2021-07-07 07:45:20|3858.5|3846.5|3858.2|3846.2|3858.7|3846.7|3858.2|3846.2|0
1625643930000|2021-07-07 07:45:30|3857.7|3845.7|3856.7|3844.7|3857.7|3845.7|3856.7|3844.7|0
1625643940000|2021-07-07 07:45:40|3856.5|3844.5|3856.7|3844.7|3857.2|3845.2|3856.2|3844.2|0
1625643950000|2021-07-07 07:45:50|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|0
1625643960000|2021-07-07 07:46:00|3855.5|3843.5|3853.2|3841.2|3855.5|3843.5|3853.2|3841.2|0
1625643970000|2021-07-07 07:46:10|3852.7|3840.7|3852.2|3840.2|3852.7|3840.7|3851.5|3839.5|0
1625643980000|2021-07-07 07:46:20|3852|3840|3853.2|3841.2|3853.2|3841.2|3851.7|3839.7|0
1625643990000|2021-07-07 07:46:30|3853.5|3841.5|3852.2|3840.2|3853.7|3841.7|3852.2|3840.2|0
1625644000000|2021-07-07 07:46:40|3851.7|3839.7|3848.5|3836.5|3851.7|3839.7|3848.5|3836.5|0
1625644010000|2021-07-07 07:46:50|3848.7|3836.7|3851.8|3839.8|3851.8|3839.8|3848.5|3836.5|0
1625644020000|2021-07-07 07:47:00|3852.5|3840.5|3851.8|3839.8|3852.8|3840.8|3851.8|3839.8|0
1625644030000|2021-07-07 07:47:10|3852|3840|3850|3838|3853.1|3841.1|3850|3838|3
1625644040000|2021-07-07 07:47:20|3850.5|3838.5|3850.3|3838.3|3850.5|3838.5|3850|3838|0
1625644050000|2021-07-07 07:47:30|3850.5|3838.5|3852|3840|3853|3841|3850.5|3838.5|0
1625644060000|2021-07-07 07:47:40|3851.7|3839.7|3852.5|3840.5|3852.5|3840.5|3851.5|3839.5|0
1625644070000|2021-07-07 07:47:50|3852|3840|3853|3841|3853|3841|3852|3840|0
1625644080000|2021-07-07 07:48:00|3852.7|3840.7|3853|3841|3853|3841|3852|3840|0
1625644090000|2021-07-07 07:48:10|3856|3840|3855.5|3843.5|3856.5|3843.8|3854|3840|0
1625644100000|2021-07-07 07:48:20|3855.2|3843.2|3857|3841|3857|3843.2|3854.5|3840.5|0
1625644110000|2021-07-07 07:48:30|3856.7|3840.7|3855|3843|3857.5|3843|3854|3839.7|0
1625644120000|2021-07-07 07:48:40|3854.7|3842.7|3855|3843|3855|3843|3854.5|3842.5|0
1625644130000|2021-07-07 07:48:50|3854.7|3842.7|3854.5|3842.5|3854.7|3842.7|3854.5|3842.5|0
1625644140000|2021-07-07 07:49:00|3854.2|3842.2|3854|3842|3855.5|3842.2|3852.5|3839.5|0
1625644170000|2021-07-07 07:49:30|3854.5|3842.5|3853.5|3841.5|3854.5|3842.5|3853.5|3841.5|0
1625644180000|2021-07-07 07:49:40|3854|3842|3854.5|3842.5|3854.5|3842.5|3853.5|3841.5|0
1625644190000|2021-07-07 07:49:50|3854.7|3842.7|3855|3843|3855.5|3843.5|3854.7|3842.7|0
1625644200000|2021-07-07 07:50:00|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1625644210000|2021-07-07 07:50:10|3854.5|3842.5|3855|3843|3855.3|3843.3|3854.5|3842.5|0
1625644230000|2021-07-07 07:50:30|3854|3842|3854|3842|3854|3842|3854|3842|0
1625644240000|2021-07-07 07:50:40|3854.5|3842.5|3854.5|3842.5|3855.5|3843.5|3854.5|3842.5|0
1625644250000|2021-07-07 07:50:50|3854.8|3842.8|3854.5|3842.5|3854.8|3842.8|3854.5|3842.5|0
1625644260000|2021-07-07 07:51:00|3854.7|3842.7|3854.5|3842.5|3854.7|3842.7|3854.5|3842.5|0
1625644270000|2021-07-07 07:51:10|3854|3842|3854|3842|3854|3842|3854|3842|0
1625644280000|2021-07-07 07:51:20|3856.3|3840.3|3856.5|3840.5|3856.5|3840.5|3856.3|3840.3|0
1625644290000|2021-07-07 07:51:30|3855.5|3839.5|3854.7|3838.7|3855.5|3839.5|3854.7|3838.7|0
1625644300000|2021-07-07 07:51:40|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|0
1625644310000|2021-07-07 07:51:50|3851.2|3839.2|3850.5|3838.5|3851.2|3839.2|3850.5|3838.5|0
1625644320000|2021-07-07 07:52:00|3850.2|3838.2|3848.5|3836.5|3850.2|3838.2|3848.5|3836.5|0
1625644330000|2021-07-07 07:52:10|3847.5|3835.5|3844.2|3832.2|3847.5|3835.5|3844|3832|2
1625644340000|2021-07-07 07:52:20|3844|3832|3844.7|3832.7|3846.2|3834.2|3843.5|3831.5|0
1625644350000|2021-07-07 07:52:30|3844.5|3832.5|3844.5|3832.5|3845|3833|3844.2|3832.2|0
1625644370000|2021-07-07 07:52:50|3843.2|3831.2|3844.7|3832.7|3845.7|3833.7|3843.2|3831.2|0
1625644380000|2021-07-07 07:53:00|3845.5|3833.5|3844.7|3832.7|3845.8|3833.8|3844.5|3832.5|0
1625644390000|2021-07-07 07:53:10|3843.7|3831.7|3843.2|3831.2|3843.7|3831.7|3843.2|3831.2|0
1625644400000|2021-07-07 07:53:20|3843.7|3831.7|3845.4|3833.4|3846|3834|3843.7|3831.7|0
1625644410000|2021-07-07 07:53:30|3844.7|3832.7|3845|3833|3845|3833|3844.7|3832.7|0
1625644420000|2021-07-07 07:53:40|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.5|3832.5|0
1625644430000|2021-07-07 07:53:50|3843.7|3831.7|3844.2|3832.2|3844.7|3832.7|3843.7|3831.7|4
1625644440000|2021-07-07 07:54:00|3844|3832|3827.5|3815.5|3844|3832|3827.1|3815|2
1625644450000|2021-07-07 07:54:10|3828|3816|3824.5|3812.5|3828.5|3816.5|3824.5|3812.5|1
1625644460000|2021-07-07 07:54:20|3825|3813|3819|3807|3825.8|3813.8|3819|3807|14
1625644470000|2021-07-07 07:54:30|3816.6|3804.6|3820.9|3808.9|3820.9|3808.9|3814.7|3802.7|20
1625644480000|2021-07-07 07:54:40|3819|3807|3815.6|3803.6|3821.2|3809.2|3815.6|3803.6|0
1625644490000|2021-07-07 07:54:50|3815.3|3803.3|3816.4|3804.4|3817.1|3805.1|3814.7|3802.7|9
1625644500000|2021-07-07 07:55:00|3815.9|3803.9|3817.7|3805.7|3818.4|3806.4|3814.9|3802.9|0
1625644510000|2021-07-07 07:55:10|3817.1|3805.1|3821.4|3809.4|3821.4|3809.4|3817.1|3805.1|3
1625644520000|2021-07-07 07:55:20|3821.1|3809.1|3817.8|3805.8|3821.1|3809.1|3817.8|3805.8|2
1625644530000|2021-07-07 07:55:30|3818.1|3806.1|3812.7|3800.7|3818.3|3806.3|3812.7|3800.7|12
1625644540000|2021-07-07 07:55:40|3812.4|3800.4|3812.7|3800.7|3812.9|3800.9|3810.7|3798.7|14
1625644550000|2021-07-07 07:55:50|3812.1|3800.1|3811.6|3799.6|3812.4|3800.4|3811.6|3799.6|4
1625644560000|2021-07-07 07:56:00|3811.2|3799.2|3811.1|3799.1|3811.2|3799.2|3810.2|3798.2|4
1625644570000|2021-07-07 07:56:10|3811.6|3799.6|3811.1|3799.1|3811.9|3799.9|3811.1|3799.1|0
1625644580000|2021-07-07 07:56:20|3811.4|3799.4|3811.6|3799.6|3811.9|3799.9|3810.4|3798.4|6
1625644590000|2021-07-07 07:56:30|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1625644600000|2021-07-07 07:56:40|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.1|3799.1|3
1625644610000|2021-07-07 07:56:50|3811.6|3799.6|3815.9|3799.9|3816.3|3802.1|3810.9|3798.9|7
1625644620000|2021-07-07 07:57:00|3816.1|3800.1|3813.8|3801.8|3816.8|3803.1|3813.8|3799.9|8
1625644630000|2021-07-07 07:57:10|3813.3|3801.3|3812.9|3800.9|3813.3|3801.3|3812.9|3800.9|0
1625644640000|2021-07-07 07:57:20|3812.6|3800.6|3814.1|3802.1|3814.1|3802.1|3812.4|3800.4|0
1625644650000|2021-07-07 07:57:30|3813.8|3801.8|3811.8|3799.8|3814.1|3802.1|3811.8|3799.8|0
1625644660000|2021-07-07 07:57:40|3811.6|3799.6|3811.6|3799.6|3812.4|3800.4|3811.6|3799.6|0
1625644670000|2021-07-07 07:57:50|3812.4|3800.4|3812.6|3800.6|3812.6|3800.6|3811.6|3799.6|16
1625644680000|2021-07-07 07:58:00|3812.4|3800.4|3814.6|3802.6|3814.8|3802.8|3812.1|3800.1|0
1625644690000|2021-07-07 07:58:10|3814.1|3802.1|3814.6|3802.6|3814.6|3802.6|3813.8|3801.8|1
1625644700000|2021-07-07 07:58:20|3814.1|3802.1|3815.1|3803.1|3815.1|3803.1|3813.6|3801.6|0
1625644710000|2021-07-07 07:58:30|3815.3|3803.3|3815.1|3803.1|3815.9|3803.9|3815.1|3803.1|0
1625644720000|2021-07-07 07:58:40|3814.6|3802.6|3811.9|3799.9|3815.1|3803.1|3811.9|3799.9|0
1625644730000|2021-07-07 07:58:50|3811.1|3799.1|3812.6|3800.6|3812.6|3800.6|3811.1|3799.1|0
1625644740000|2021-07-07 07:59:00|3812.9|3800.9|3812.9|3800.9|3813.1|3801.1|3812.6|3800.6|0
1625644750000|2021-07-07 07:59:10|3812.8|3800.8|3813.6|3801.6|3814.1|3802.1|3812.6|3800.6|0
1625644760000|2021-07-07 07:59:20|3813.3|3801.3|3813.6|3801.6|3813.6|3801.6|3813.1|3801.1|0
1625644770000|2021-07-07 07:59:30|3813.4|3801.4|3813.1|3801.1|3813.4|3801.4|3812.6|3800.6|0
1625644780000|2021-07-07 07:59:40|3812.8|3800.8|3812.1|3800.1|3812.8|3800.8|3812.1|3800.1|0
1625644790000|2021-07-07 07:59:50|3811.8|3799.8|3808.6|3796.6|3811.8|3799.8|3808.6|3796.6|6
1625644800000|2021-07-07 08:00:00|3808.9|3796.9|3810.3|3798.3|3810.3|3798.3|3808.9|3796.9|0
1625644810000|2021-07-07 08:00:10|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|3810.5|3798.5|0
1625644820000|2021-07-07 08:00:20|3811.8|3799.8|3810.6|3798.6|3812.3|3800.3|3810.6|3798.6|2
1625644830000|2021-07-07 08:00:30|3810.8|3798.8|3808.1|3796.1|3812.3|3798.8|3808.1|3796.1|4
1625644840000|2021-07-07 08:00:40|3808.3|3796.3|3808.1|3796.1|3808.3|3796.3|3808.1|3796.1|10
1625644850000|2021-07-07 08:00:50|3809.1|3797.1|3809.3|3797.3|3809.3|3797.3|3809.1|3797.1|0
1625644860000|2021-07-07 08:01:00|3809.6|3797.6|3809.3|3797.3|3809.6|3797.6|3809.3|3797.3|0
1625644870000|2021-07-07 08:01:10|3809.1|3797.1|3809.5|3797.5|3809.5|3797.5|3809.1|3797.1|0
1625644880000|2021-07-07 08:01:20|3809.3|3797.3|3810|3798|3810|3798|3809.3|3797.3|0
1625644890000|2021-07-07 08:01:30|3809.8|3797.8|3810.5|3798.5|3810.5|3798.5|3809.8|3797.8|0
1625644920000|2021-07-07 08:02:00|3810|3798|3809.1|3797.1|3810|3798|3809.1|3797.1|0
1625644930000|2021-07-07 08:02:10|3808.8|3796.8|3808.3|3796.3|3808.8|3796.8|3808.3|3796.3|0
1625644940000|2021-07-07 08:02:20|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1625644950000|2021-07-07 08:02:30|3806.6|3794.6|3804.8|3792.8|3808.1|3794.8|3804.5|3792.1|3
1625644960000|2021-07-07 08:02:40|3805.6|3793.6|3796.6|3784.6|3805.6|3793.6|3796.4|3784.4|5
1625644970000|2021-07-07 08:02:50|3796.4|3784.4|3799.1|3787.1|3799.1|3787.1|3795.9|3783.9|0
1625644980000|2021-07-07 08:03:00|3799.3|3787.3|3795.6|3783.6|3799.3|3787.3|3795.6|3783.6|10
1625644990000|2021-07-07 08:03:10|3795.3|3783.3|3795.4|3783.4|3795.4|3783.4|3792.1|3780.1|2
1625645000000|2021-07-07 08:03:20|3795.9|3783.9|3796.3|3784.3|3796.8|3784.8|3795.4|3783.4|0
1625645010000|2021-07-07 08:03:30|3796.5|3784.5|3797.5|3785.5|3797.5|3785.5|3796.3|3784.3|0
1625645020000|2021-07-07 08:03:40|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|1
1625645030000|2021-07-07 08:03:50|3798.8|3786.8|3796.3|3784.3|3799.1|3787|3796.3|3783.1|2
1625645040000|2021-07-07 08:04:00|3796|3784|3797.2|3785.2|3797.4|3785.4|3796|3784|0
1625645050000|2021-07-07 08:04:10|3797.5|3785.5|3799.5|3787.5|3801.3|3787.5|3797.5|3785|1
1625645060000|2021-07-07 08:04:20|3799.8|3787.8|3800.3|3788.3|3800.7|3788.7|3799.8|3787.8|0
1625645070000|2021-07-07 08:04:30|3800|3788|3798|3786|3800|3788|3798|3786|12
1625645080000|2021-07-07 08:04:40|3797.5|3785.5|3796|3784|3797.5|3785.5|3796|3784|0
1625645090000|2021-07-07 08:04:50|3796.2|3784.2|3796|3784|3796.7|3784.7|3795.5|3783.5|2
1625645100000|2021-07-07 08:05:00|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|0
1625645110000|2021-07-07 08:05:10|3794.5|3782.5|3793.7|3781.7|3794.5|3782.5|3793.7|3781.7|0
1625645120000|2021-07-07 08:05:20|3794|3782|3793.3|3781.3|3794|3782|3793.1|3781.1|0
1625645130000|2021-07-07 08:05:30|3793.7|3781.7|3787.6|3775.6|3793.7|3781.7|3786.3|3774.3|4
1625645140000|2021-07-07 08:05:40|3787.3|3775.3|3787.1|3775.1|3787.9|3775.9|3787.1|3775.1|2
1625645150000|2021-07-07 08:05:50|3786.8|3774.8|3785.8|3773.8|3787.1|3775.1|3785.8|3773.8|0
1625645160000|2021-07-07 08:06:00|3785.6|3773.6|3785.4|3773.4|3785.6|3773.6|3785.1|3773.1|10
1625645170000|2021-07-07 08:06:10|||||||||2
1625645180000|2021-07-07 08:06:20|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|1
1625645190000|2021-07-07 08:06:30|3784.5|3772.5|3783.7|3771.7|3784.5|3772.5|3783.7|3771.7|8
1625645200000|2021-07-07 08:06:40|3783.5|3771.5|3784.5|3772.5|3784.5|3772.5|3783.5|3771.5|0
1625645210000|2021-07-07 08:06:50|3786.5|3774.5|3787|3775|3787|3775|3786.5|3774.5|3
1625645220000|2021-07-07 08:07:00|3787.6|3775.6|3789.2|3777.2|3789.2|3777.2|3786.8|3774.8|0
1625645230000|2021-07-07 08:07:10|3789|3777|3788|3776|3789|3777|3788|3776|0
1625645240000|2021-07-07 08:07:20|3788.5|3776.5|3787|3775|3788.5|3776.5|3786.5|3774.5|0
1625645250000|2021-07-07 08:07:30|3786.8|3774.8|3784.8|3772.8|3786.8|3774.8|3784.8|3772.8|0
1625645260000|2021-07-07 08:07:40|3784|3772|3782.8|3770.8|3784|3772|3782.8|3770.8|0
1625645270000|2021-07-07 08:07:50|3784.1|3772.1|3783.7|3771.7|3784.1|3772.1|3782.8|3770.8|1
1625645280000|2021-07-07 08:08:00|3785.4|3773.4|3785|3773|3785.9|3773.9|3785|3773|0
1625645290000|2021-07-07 08:08:10|3786.1|3774.1|3785|3773|3786.1|3774.1|3785|3773|1
1625645310000|2021-07-07 08:08:30|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1625645320000|2021-07-07 08:08:40|3783.8|3771.8|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|1
1625645330000|2021-07-07 08:08:50|3783.4|3771.4|3779.3|3767.3|3783.4|3771.4|3779.3|3767.3|3
1625645340000|2021-07-07 08:09:00|3779.1|3767.1|3779.7|3767.7|3781|3769|3775.1|3763.1|9
1625645350000|2021-07-07 08:09:10|3777.4|3765.4|3777|3765|3777.4|3765.4|3777|3765|2
1625645360000|2021-07-07 08:09:20|3777.4|3765.4|3776.8|3764.8|3777.8|3765.8|3776.5|3764.5|4
1625645370000|2021-07-07 08:09:30|3776.5|3764.5|3778|3766|3778|3766|3776.5|3764.5|0
1625645380000|2021-07-07 08:09:40|3778.2|3766.2|3777.3|3765.3|3778.2|3766.2|3776.8|3764.8|0
1625645390000|2021-07-07 08:09:50|3778.1|3766.1|3780.2|3768.2|3780.2|3768.2|3778.1|3766.1|0
1625645400000|2021-07-07 08:10:00|3779.7|3767.7|3777.7|3765.7|3779.7|3767.7|3777.7|3765.7|0
1625645410000|2021-07-07 08:10:10|3780.8|3768.8|3779.5|3767.5|3780.8|3768.8|3779.2|3767.2|4
1625645420000|2021-07-07 08:10:20|3779.2|3767.2|3781|3769|3781|3769|3779|3767|0
1625645430000|2021-07-07 08:10:30|3780.7|3768.7|3782.2|3770.2|3783|3771|3780.7|3768.7|2
1625645440000|2021-07-07 08:10:40|3782|3770|3783.7|3771.7|3783.7|3771.7|3781.7|3769.7|0
1625645450000|2021-07-07 08:10:50|3784|3772|3780.2|3768.2|3784|3772|3779.2|3767.2|0
1625645460000|2021-07-07 08:11:00|3785|3773|3781|3769|3785|3773|3781|3769|6
1625645470000|2021-07-07 08:11:10|3781.3|3769.3|3778.3|3766.3|3781.3|3769.3|3778.3|3766.3|0
1625645480000|2021-07-07 08:11:20|3777.7|3765.7|3776.6|3764.6|3777.7|3765.7|3776.6|3764.6|7
1625645490000|2021-07-07 08:11:30|3776.8|3764.8|3776.3|3764.3|3777.5|3765.5|3776|3764|0
1625645500000|2021-07-07 08:11:40|3776.1|3764.1|3778|3766|3778|3766|3775.6|3763.6|3
1625645510000|2021-07-07 08:11:50|3778.7|3766.7|3782.7|3770.7|3782.7|3770.7|3778.7|3766.7|1
1625645520000|2021-07-07 08:12:00|3782.5|3770.5|3778.3|3766.3|3783.5|3770.5|3778.3|3766.3|1
1625645530000|2021-07-07 08:12:10|3778|3766|3778|3766|3778.3|3766.3|3777.8|3765.8|0
1625645540000|2021-07-07 08:12:20|3777.7|3765.7|3776.1|3764.1|3778|3766|3775.6|3763.6|1
1625645550000|2021-07-07 08:12:30|3775.6|3763.6|3777.3|3765.3|3777.3|3765.3|3775.6|3763.6|0
1625645560000|2021-07-07 08:12:40|3777.6|3765.6|3778|3766|3778|3766|3777.6|3765.6|0
1625645570000|2021-07-07 08:12:50|3777.8|3765.8|3778.8|3766.8|3778.8|3766.8|3777.8|3765.8|0
1625645580000|2021-07-07 08:13:00|3779|3767|3780.6|3768.6|3780.6|3768.6|3779|3767|1
1625645590000|2021-07-07 08:13:10|3781.3|3769.3|3782|3770|3782|3770|3781|3769|0
1625645600000|2021-07-07 08:13:20|3782.3|3770.3|3784.8|3772.8|3784.8|3772.8|3782.3|3770.3|1
1625645610000|2021-07-07 08:13:30|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1625645620000|2021-07-07 08:13:40|3784.8|3772.8|3785.3|3773.3|3785.3|3773.3|3784.8|3772.8|0
1625645630000|2021-07-07 08:13:50|3787|3775|3783.8|3771.8|3787|3775|3783.6|3771.6|0
1625645640000|2021-07-07 08:14:00|3783.6|3771.6|3776.3|3764.3|3783.6|3771.6|3776.3|3764.3|3
1625645650000|2021-07-07 08:14:10|3775.6|3763.6|3775.4|3763.4|3776.1|3764.1|3775.4|3763.4|6
1625645660000|2021-07-07 08:14:20|3773.8|3761.8|3776.1|3764.1|3776.4|3764.4|3773.8|3761.8|8
1625645670000|2021-07-07 08:14:30|3776.6|3764.6|3777.6|3765.6|3777.6|3765.6|3774.9|3762.9|2
1625645680000|2021-07-07 08:14:40|3777.1|3765.1|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|0
1625645690000|2021-07-07 08:14:50|3776.8|3764.8|3762.6|3750.6|3776.8|3764.8|3760.6|3748.6|14
1625645700000|2021-07-07 08:15:00|3762.3|3750.3|3759.6|3747.6|3762.3|3750.3|3759.3|3747.3|1
1625645710000|2021-07-07 08:15:10|3759.1|3747.1|3756.1|3744.1|3759.1|3747.1|3754.5|3734.5|22
1625645720000|2021-07-07 08:15:20|3755.7|3743.7|3755.6|3743.6|3756.8|3744.8|3755.1|3743.1|2
1625645730000|2021-07-07 08:15:30|3756.1|3744.1|3758.6|3746.6|3759.1|3747.1|3754.6|3742.6|0
1625645740000|2021-07-07 08:15:40|3758.3|3746.3|3758.3|3746.3|3758.8|3746.8|3758.3|3746.3|0
1625645750000|2021-07-07 08:15:50|3758.8|3746.8|3759.3|3747.3|3760.6|3748.6|3758|3746|0
1625645760000|2021-07-07 08:16:00|3758.8|3746.8|3756.5|3744.5|3758.8|3746.8|3755.8|3743.8|0
1625645770000|2021-07-07 08:16:10|3757.7|3745.7|3760.5|3748.5|3764.3|3752.3|3757.7|3745.7|1
1625645780000|2021-07-07 08:16:20|3760.3|3748.3|3762.5|3750.5|3762.5|3750.5|3760.3|3748.3|0
1625645790000|2021-07-07 08:16:30|3761.7|3749.7|3765|3753|3765|3753|3761.7|3749.7|3
1625645800000|2021-07-07 08:16:40|3775.5|3759.5|3769.5|3757.5|3775.5|3763.5|3769|3757|0
1625645810000|2021-07-07 08:16:50|3769.8|3757.8|3767.5|3755.5|3770.2|3757.8|3767.5|3753.2|0
1625645820000|2021-07-07 08:17:00|3769.2|3753.2|3765.8|3753.8|3769.2|3755.6|3765.3|3752.8|0
1625645830000|2021-07-07 08:17:10|3765.5|3753.5|3765.3|3753.3|3765.5|3753.5|3765.3|3753.3|0
1625645840000|2021-07-07 08:17:20|3764.8|3752.8|3764.8|3752.8|3765.3|3753.3|3762.8|3750.8|0
1625645850000|2021-07-07 08:17:30|3765.6|3753.6|3768.5|3756.5|3768.5|3756.5|3765.6|3753.6|1
1625645860000|2021-07-07 08:17:40|3768.3|3756.3|3767.5|3755.5|3768.3|3756.3|3767.5|3755.5|0
1625645870000|2021-07-07 08:17:50|3767.8|3755.8|3768.3|3756.3|3768.3|3756.3|3767.8|3755.8|0
1625645880000|2021-07-07 08:18:00|3768|3756|3767.8|3755.8|3768|3756|3767.8|3755.8|0
1625645890000|2021-07-07 08:18:10|3768.3|3756.3|3767.8|3755.8|3768.8|3756.8|3767.8|3755.8|0
1625645900000|2021-07-07 08:18:20|3765.3|3753.3|3766|3750|3767|3753.7|3761.8|3749.8|3
1625645910000|2021-07-07 08:18:30|3764.5|3752.5|3766.2|3754.2|3766.2|3754.2|3764|3752|0
1625645920000|2021-07-07 08:18:40|3765.8|3753.8|3764|3752|3765.8|3753.8|3764|3752|0
1625645930000|2021-07-07 08:18:50|3764.3|3752.3|3764.2|3752.2|3766.2|3752.3|3763.5|3750.2|0
1625645940000|2021-07-07 08:19:00|3763.5|3751.5|3764|3752|3764.3|3752.3|3763.5|3751.5|0
1625645950000|2021-07-07 08:19:10|3763.5|3751.5|3762.5|3750.5|3763.5|3751.5|3762.5|3750.5|0
1625645960000|2021-07-07 08:19:20|3761.7|3749.7|3762|3750|3762.5|3750.5|3759.7|3747.7|1
1625645970000|2021-07-07 08:19:30|3761.5|3749.5|3762|3750|3763.2|3750|3759.7|3746.7|0
1625645980000|2021-07-07 08:19:40|3761.8|3749.8|3762|3750|3764.5|3751.7|3761.5|3748.5|1
1625645990000|2021-07-07 08:19:50|3762.5|3750.5|3767.8|3755.8|3767.8|3755.8|3762.5|3750.5|3
1625646000000|2021-07-07 08:20:00|3768.3|3756.3|3768.5|3756.5|3768.8|3756.8|3767.8|3755.8|1
1625646010000|2021-07-07 08:20:10|3769.8|3757.8|3768|3756|3769.8|3757.8|3768|3756|3
1625646020000|2021-07-07 08:20:20|3766.8|3754.8|3765|3753|3766.8|3754.8|3764.6|3752.6|0
1625646030000|2021-07-07 08:20:30|3765.3|3753.3|3768.5|3756.5|3768.8|3756.8|3765.3|3753.3|1
1625646040000|2021-07-07 08:20:40|3768.3|3756.3|3766|3754|3768.3|3756.3|3766|3754|0
1625646050000|2021-07-07 08:20:50|3765.5|3753.5|3765.1|3753.1|3765.5|3753.5|3765.1|3753.1|0
1625646060000|2021-07-07 08:21:00|3764.6|3752.6|3764.8|3752.8|3764.8|3752.8|3764.6|3752.6|1
1625646070000|2021-07-07 08:21:10|3765.1|3753.1|3765.5|3753.5|3765.5|3753.5|3765.1|3753.1|1
1625646090000|2021-07-07 08:21:30|3766|3754|3767.1|3755.1|3767.1|3755.1|3766|3754|2
1625646100000|2021-07-07 08:21:40|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|0
1625646110000|2021-07-07 08:21:50|3764.8|3752.8|3764.4|3752.4|3765.4|3753.4|3764.4|3752.4|8
1625646120000|2021-07-07 08:22:00|3764.1|3752.1|3763.8|3751.8|3765.6|3753.6|3763.4|3751.4|3
1625646130000|2021-07-07 08:22:10|3763.9|3751.9|3763.4|3751.4|3764.1|3752.1|3763.4|3751.4|1
1625646140000|2021-07-07 08:22:20|3766.1|3754.1|3767.1|3755.1|3767.1|3755.1|3766.1|3754.1|1
1625646150000|2021-07-07 08:22:30|3767.6|3755.6|3767.1|3755.1|3767.6|3755.6|3765.1|3753.1|0
1625646160000|2021-07-07 08:22:40|3766.8|3754.8|3765.6|3753.6|3766.8|3754.8|3765.6|3753.6|0
1625646170000|2021-07-07 08:22:50|3765.9|3753.9|3766.1|3754.1|3766.1|3754.1|3765.9|3753.9|0
1625646180000|2021-07-07 08:23:00|3766.4|3754.4|3767.6|3755.6|3767.6|3755.6|3766.4|3754.4|0
1625646190000|2021-07-07 08:23:10|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|0
1625646210000|2021-07-07 08:23:30|3767.6|3755.6|3769.1|3757.1|3769.1|3757.1|3767.6|3755.6|0
1625646220000|2021-07-07 08:23:40|3769.6|3757.6|3771.1|3759.1|3771.1|3759.1|3769.6|3757.6|1
1625646240000|2021-07-07 08:24:00|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1625646250000|2021-07-07 08:24:10|3771.1|3759.1|3770.5|3758.5|3771.1|3759.1|3770.5|3758.5|0
1625646270000|2021-07-07 08:24:30|3770.3|3758.3|3770.3|3758.3|3771|3759|3770.3|3758.3|1
1625646280000|2021-07-07 08:24:40|3769.1|3757.1|3766.8|3754.8|3769.1|3757.1|3766.8|3754.8|2
1625646290000|2021-07-07 08:24:50|3766.3|3754.3|3767|3755|3767.3|3755.3|3766|3754|0
1625646300000|2021-07-07 08:25:00|3766.5|3754.5|3767|3755|3767|3755|3766.5|3754.5|0
1625646310000|2021-07-07 08:25:10|3766.8|3754.8|3767.7|3755.7|3767.9|3755.9|3766.8|3754.8|1
1625646330000|2021-07-07 08:25:30|3767.9|3755.9|3768.4|3756.4|3768.9|3756.9|3767.9|3755.9|2
1625646340000|2021-07-07 08:25:40|3769.5|3757.5|3771.8|3755.8|3773.5|3761|3768.2|3755.8|3
1625646350000|2021-07-07 08:25:50|3770.3|3758.3|3769.4|3757.4|3770.3|3758.3|3767.8|3755.8|0
1625646360000|2021-07-07 08:26:00|3769|3757|3769.9|3757.9|3770.4|3758.4|3768.7|3756.7|0
1625646380000|2021-07-07 08:26:20|3770.2|3758.2|3770.7|3758.7|3770.7|3758.7|3770.2|3758.2|0
1625646390000|2021-07-07 08:26:30|3770.9|3758.9|3773|3761|3773|3761|3770.9|3758.9|1
1625646400000|2021-07-07 08:26:40|3772.5|3760.5|3771.4|3759.4|3772.5|3760.5|3771.4|3759.4|0
1625646410000|2021-07-07 08:26:50|3771.7|3759.7|3771.2|3759.2|3771.7|3759.7|3771.2|3759.2|0
1625646420000|2021-07-07 08:27:00|3771.4|3759.4|3773.2|3761.2|3773.2|3761.2|3771.4|3759.4|1
1625646430000|2021-07-07 08:27:10|3773.5|3761.5|3777.5|3765.5|3779.8|3765.5|3773.5|3761.5|5
1625646440000|2021-07-07 08:27:20|3777.2|3765.2|3774.2|3762.2|3777.2|3765.2|3774.2|3762.2|0
1625646450000|2021-07-07 08:27:30|3773.9|3761.9|3774.9|3762.9|3775.4|3763.4|3773.9|3761.9|0
1625646460000|2021-07-07 08:27:40|3774.7|3762.7|3776|3764|3776.3|3764.3|3774.4|3762.4|3
1625646470000|2021-07-07 08:27:50|3778.5|3762.5|3776|3764|3778.5|3765.5|3775.9|3762.5|0
1625646480000|2021-07-07 08:28:00|3775.5|3763.5|3776|3764|3779|3764.7|3775.5|3763|0
1625646490000|2021-07-07 08:28:10|3776.3|3764.3|3777|3765|3777|3765|3776.3|3764.3|0
1625646500000|2021-07-07 08:28:20|3777.3|3765.3|3776.5|3764.5|3777.3|3765.3|3776.5|3764.5|0
1625646510000|2021-07-07 08:28:30|3776.2|3764.2|3776.5|3764.5|3776.8|3764.8|3776.2|3764.2|0
1625646520000|2021-07-07 08:28:40|3782|3770|3782.3|3770.3|3782.3|3770.3|3782|3770|0
1625646530000|2021-07-07 08:28:50|3781.8|3769.8|3782.3|3770.3|3782.3|3770.3|3781.8|3769.8|0
1625646540000|2021-07-07 08:29:00|3782.5|3770.5|3784.3|3772.3|3786.5|3773.3|3782.5|3770.5|1
1625646550000|2021-07-07 08:29:10|3784.5|3772.5|3789.3|3777.3|3789.3|3777.3|3784.5|3772.5|0
1625646560000|2021-07-07 08:29:20|3788.5|3776.5|3782.7|3770.7|3788.5|3776.5|3782.7|3770.7|0
1625646570000|2021-07-07 08:29:30|3782.5|3770.5|3782.6|3770.6|3783|3771|3781.7|3769.7|2
1625646580000|2021-07-07 08:29:40|3782.8|3770.8|3782.8|3770.8|3783.6|3771.6|3782.5|3770.5|0
1625646590000|2021-07-07 08:29:50|3782.5|3770.5|3783.3|3771.3|3783.3|3771.3|3782.3|3770.3|0
1625646600000|2021-07-07 08:30:00|3783|3771|3783|3771|3783|3771|3782.5|3770.5|0
1625646610000|2021-07-07 08:30:10|3782.5|3770.5|3782.8|3770.8|3782.8|3770.8|3782.5|3770.5|0
1625646620000|2021-07-07 08:30:20|3782.5|3770.5|3779|3767|3782.5|3770.5|3779|3767|0
1625646630000|2021-07-07 08:30:30|3775.8|3763.8|3776.3|3764.3|3776.3|3764.3|3774.5|3762.5|0
1625646640000|2021-07-07 08:30:40|3775.3|3763.3|3779.8|3767.8|3781.3|3769.3|3775.3|3763.3|0
1625646650000|2021-07-07 08:30:50|3779.2|3767.2|3780.3|3768.3|3780.8|3768.8|3779.2|3767.2|0
1625646660000|2021-07-07 08:31:00|3780.8|3768.8|3781|3769|3781.3|3769.3|3780.3|3768.3|0
1625646670000|2021-07-07 08:31:10|3780.8|3768.8|3782.8|3770.8|3782.8|3770.8|3780.8|3768.8|0
1625646680000|2021-07-07 08:31:20|3783.6|3771.6|3785.8|3773.8|3785.8|3773.8|3783.3|3769.8|0
1625646690000|2021-07-07 08:31:30|3785.3|3773.3|3786.5|3774.5|3786.8|3774.8|3785.3|3773.3|0
1625646700000|2021-07-07 08:31:40|3786.3|3774.3|3783.8|3771.8|3786.3|3774.3|3783.8|3771.8|0
1625646710000|2021-07-07 08:31:50|3783.5|3771.5|3780.8|3768.8|3783.5|3771.5|3780.8|3768.8|0
1625646720000|2021-07-07 08:32:00|3781.3|3769.3|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1625646730000|2021-07-07 08:32:10|3782.3|3770.3|3784.3|3772.3|3784.3|3772.3|3782.3|3770.3|0
1625646750000|2021-07-07 08:32:30|3784.6|3772.6|3784.8|3772.8|3784.8|3772.8|3784.6|3772.6|0
1625646760000|2021-07-07 08:32:40|3784.6|3772.6|3784.3|3772.3|3784.6|3772.6|3784.3|3772.3|0
1625646770000|2021-07-07 08:32:50|3785.3|3773.3|3786.1|3774.1|3787.1|3775.1|3785.3|3773.3|0
1625646790000|2021-07-07 08:33:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1625646800000|2021-07-07 08:33:20|3785.1|3773.1|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|0
1625646810000|2021-07-07 08:33:30|3785.3|3773.3|3787.8|3775.8|3788.1|3776.1|3785.3|3773.3|0
1625646820000|2021-07-07 08:33:40|3786.8|3774.8|3785.3|3773.3|3786.8|3774.8|3785.3|3773.3|0
1625646830000|2021-07-07 08:33:50|3786.3|3774.3|3786.5|3774.5|3786.5|3774.5|3785.3|3773.3|0
1625646840000|2021-07-07 08:34:00|3786.8|3774.8|3786.8|3774.8|3787.3|3775.3|3786.5|3774.5|0
1625646850000|2021-07-07 08:34:10|3787.8|3775.8|3791.8|3779.8|3791.8|3779.8|3787.8|3775.8|0
1625646860000|2021-07-07 08:34:20|3791.5|3779.5|3789.8|3777.8|3791.5|3779.5|3789.8|3777.8|0
1625646870000|2021-07-07 08:34:30|3789.5|3777.5|3791.3|3779.3|3791.3|3779.3|3789.5|3777.5|0
1625646880000|2021-07-07 08:34:40|3791.6|3779.6|3791.5|3779.5|3791.8|3779.8|3791.5|3779.5|0
1625646890000|2021-07-07 08:34:50|3794.3|3782.3|3798.3|3786.3|3799.1|3787.1|3793.8|3781.8|1
1625646900000|2021-07-07 08:35:00|3798.8|3786.8|3795.3|3783.3|3798.8|3786.8|3795.3|3783.3|0
1625646910000|2021-07-07 08:35:10|3803|3791|3800.1|3788.1|3803.3|3791.3|3800.1|3788.1|1
1625646920000|2021-07-07 08:35:20|3800.3|3788.3|3800.1|3788.1|3801.6|3789.6|3798.8|3786.8|1
1625646930000|2021-07-07 08:35:30|3800.4|3788.4|3795.8|3783.8|3802.3|3788.4|3795.8|3783.8|0
1625646940000|2021-07-07 08:35:40|3796.1|3784.1|3795.1|3783.1|3796.3|3784.3|3795|3783|0
1625646950000|2021-07-07 08:35:50|3795.3|3783.3|3791.3|3779.3|3795.3|3783.3|3791.3|3779.3|0
1625646960000|2021-07-07 08:36:00|3791|3779|3795.3|3783.3|3795.3|3783.3|3790.5|3778.5|0
1625646970000|2021-07-07 08:36:10|3795.8|3783.8|3796.8|3784.8|3796.8|3784.8|3793.8|3781.8|0
1625646980000|2021-07-07 08:36:20|3796.5|3784.5|3796.8|3784.8|3796.8|3784.8|3796.5|3784.5|0
1625646990000|2021-07-07 08:36:30|3795.8|3783.8|3792.3|3780.3|3795.8|3783.8|3792.3|3780.3|0
1625647000000|2021-07-07 08:36:40|3792.6|3780.6|3791.8|3779.8|3792.6|3780.6|3791.8|3779.8|0
1625647010000|2021-07-07 08:36:50|3791.3|3779.3|3792.8|3780.8|3792.8|3780.8|3790.8|3778.8|0
1625647020000|2021-07-07 08:37:00|3793.6|3781.6|3793.3|3781.3|3793.6|3781.6|3793.3|3781.3|0
1625647030000|2021-07-07 08:37:10|3793.5|3781.5|3791.3|3779.3|3793.5|3781.5|3791.3|3779.3|0
1625647040000|2021-07-07 08:37:20|3790.8|3778.8|3788.5|3776.5|3790.8|3778.8|3788.5|3776.5|0
1625647050000|2021-07-07 08:37:30|3788.8|3776.8|3785.5|3773.5|3788.8|3776.8|3784.8|3772.8|0
1625647060000|2021-07-07 08:37:40|3784.5|3772.5|3784.7|3772.7|3785|3773|3784.5|3772.5|0
1625647070000|2021-07-07 08:37:50|3784.5|3772.5|3782.8|3770.8|3784.5|3772.5|3782.8|3770.8|0
1625647080000|2021-07-07 08:38:00|3783|3771|3780.5|3768.5|3783.3|3771.3|3780.5|3768.5|0
1625647090000|2021-07-07 08:38:10|3780.3|3768.3|3778.7|3766.7|3780.3|3768.3|3778.3|3766.3|0
1625647100000|2021-07-07 08:38:20|3778.3|3766.3|3781.3|3769.3|3782|3769.3|3778.3|3765.5|0
1625647110000|2021-07-07 08:38:30|3781|3769|3779.8|3767.8|3782.3|3769|3779.8|3766.3|0
1625647120000|2021-07-07 08:38:40|3781.3|3765.3|3779.8|3767.8|3781.5|3767.8|3779.5|3765.3|0
1625647130000|2021-07-07 08:38:50|3780|3768|3781.3|3769.3|3782.5|3769.3|3780|3766.5|0
1625647140000|2021-07-07 08:39:00|3782.7|3766.7|3782.3|3766.3|3782.7|3766.7|3782.3|3766.3|0
1625647150000|2021-07-07 08:39:10|3780.8|3768.8|3780.8|3768.8|3783|3768.8|3780.8|3767|0
1625647170000|2021-07-07 08:39:30|3783|3767|3782.2|3770.2|3784|3770.2|3782.2|3767|0
1625647200000|2021-07-07 08:40:00|3782|3770|3781|3769|3782.7|3770|3781|3766.7|0
1625647210000|2021-07-07 08:40:10|3781.3|3769.3|3781|3769|3781.3|3769.3|3781|3769|0
1625647230000|2021-07-07 08:40:30|3781.3|3769.3|3781.5|3765.5|3781.5|3769.3|3780.3|3765.5|0
1625647240000|2021-07-07 08:40:40|3779.8|3767.8|3780|3768|3780|3768|3779.8|3767.8|0
1625647250000|2021-07-07 08:40:50|3779.8|3767.8|3778.5|3766.5|3781.5|3767.8|3778.5|3765.5|0
1625647260000|2021-07-07 08:41:00|3778.8|3766.8|3779|3767|3779.5|3767.5|3778|3766|0
1625647270000|2021-07-07 08:41:10|3779.5|3767.5|3781.7|3765.7|3781.7|3767.5|3778.2|3764.7|2
1625647280000|2021-07-07 08:41:20|3781.5|3765.5|3782.7|3770.7|3784|3772|3780.5|3765.5|0
1625647300000|2021-07-07 08:41:40|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1625647310000|2021-07-07 08:41:50|3782.7|3770.7|3783|3771|3783|3771|3782.7|3770.7|1
1625647320000|2021-07-07 08:42:00|3782.7|3770.7|3784.3|3772.3|3784.3|3772.3|3782.7|3770.7|1
1625647330000|2021-07-07 08:42:10|3785.7|3769.7|3783.7|3771.7|3785.7|3772.2|3783.7|3769.7|3
1625647340000|2021-07-07 08:42:20|3784|3772|3783.7|3771.7|3784.2|3772.2|3783.7|3771.7|0
1625647350000|2021-07-07 08:42:30|3783.5|3771.5|3787.7|3775.7|3787.7|3775.7|3783.5|3771.5|1
1625647360000|2021-07-07 08:42:40|3787.4|3775.4|3787.2|3775.2|3787.4|3775.4|3787.2|3775.2|0
1625647370000|2021-07-07 08:42:50|3786.9|3774.9|3786.2|3774.2|3786.9|3774.9|3786.2|3774.2|0
1625647380000|2021-07-07 08:43:00|3785.7|3773.7|3785.2|3773.2|3785.7|3773.7|3785.2|3773.2|0
1625647390000|2021-07-07 08:43:10|3784.9|3772.9|3784.2|3772.2|3784.9|3772.9|3784.2|3772.2|0
1625647400000|2021-07-07 08:43:20|3783.9|3771.9|3783.7|3771.7|3783.9|3771.9|3783.7|3771.7|0
1625647410000|2021-07-07 08:43:30|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1625647440000|2021-07-07 08:44:00|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1625647450000|2021-07-07 08:44:10|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1625647460000|2021-07-07 08:44:20|3782.7|3770.7|3782.9|3770.9|3782.9|3770.9|3782.7|3770.7|0
1625647480000|2021-07-07 08:44:40|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|1
1625647490000|2021-07-07 08:44:50|3788.2|3776.2|3788.4|3776.4|3788.4|3776.4|3788.2|3776.2|0
1625647500000|2021-07-07 08:45:00|3788.6|3776.6|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|1
1625647510000|2021-07-07 08:45:10|3788.6|3776.6|3791.7|3779.7|3791.7|3779.7|3788.6|3776.6|3
1625647520000|2021-07-07 08:45:20|3792.2|3780.2|3793.7|3781.7|3795.2|3783.2|3792.2|3780.2|0
1625647530000|2021-07-07 08:45:30|3793.4|3781.4|3792.9|3780.9|3793.4|3781.4|3792.7|3780.7|0
1625647540000|2021-07-07 08:45:40|3792.2|3780.2|3791.6|3779.6|3792.2|3780.2|3791.6|3779.6|0
1625647550000|2021-07-07 08:45:50|3791.4|3779.4|3790.2|3778.2|3791.4|3779.4|3790.2|3778.2|0
1625647560000|2021-07-07 08:46:00|3789.9|3777.9|3789.7|3777.7|3789.9|3777.9|3789.7|3777.7|0
1625647570000|2021-07-07 08:46:10|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.2|3776.2|0
1625647580000|2021-07-07 08:46:20|3788.4|3776.4|3788.2|3776.2|3788.7|3776.7|3788.2|3776.2|0
1625647590000|2021-07-07 08:46:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1625647600000|2021-07-07 08:46:40|3789|3777|3789.7|3777.7|3790|3778|3789|3777|0
1625647610000|2021-07-07 08:46:50|3789.2|3777.2|3789.5|3777.5|3789.7|3777.7|3789.2|3777.2|0
1625647620000|2021-07-07 08:47:00|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.2|3777.2|0
1625647640000|2021-07-07 08:47:20|3787.4|3775.4|3783.5|3771.5|3787.4|3775.4|3783.5|3769.2|3
1625647650000|2021-07-07 08:47:30|3783.7|3771.7|3782.7|3770.7|3783.7|3771.7|3782.7|3770.7|0
1625647660000|2021-07-07 08:47:40|3783|3771|3783.7|3771.7|3783.7|3771.7|3783|3771|0
1625647670000|2021-07-07 08:47:50|3782.1|3770.1|3781.4|3769.4|3782.1|3770.1|3781.4|3769.4|1
1625647680000|2021-07-07 08:48:00|3782.7|3770.7|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|3
1625647690000|2021-07-07 08:48:10|3783.5|3771.5|3783.7|3771.7|3783.7|3771.7|3783.5|3771.5|1
1625647720000|2021-07-07 08:48:40|3782.7|3770.7|3783.6|3771.6|3783.6|3771.6|3782.7|3770.7|0
1625647730000|2021-07-07 08:48:50|3783.9|3771.9|3785.7|3773.7|3786.2|3774.2|3783.9|3771.9|0
1625647750000|2021-07-07 08:49:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1625647770000|2021-07-07 08:49:30|3784.9|3772.9|3784.4|3772.4|3784.9|3772.9|3784.4|3772.4|0
1625647780000|2021-07-07 08:49:40|3784.1|3772.1|3783.9|3771.9|3784.1|3772.1|3783.9|3771.9|0
1625647800000|2021-07-07 08:50:00|3783.7|3771.7|3783.2|3771.2|3783.7|3771.7|3782.4|3770.4|0
1625647810000|2021-07-07 08:50:10|3782.7|3770.7|3783.7|3771.7|3783.7|3771.7|3782.7|3770.7|0
1625647830000|2021-07-07 08:50:30|3785.2|3773.2|3786.2|3774.2|3786.2|3774.2|3785.2|3773.2|0
1625647840000|2021-07-07 08:50:40|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1625647850000|2021-07-07 08:50:50|3786.9|3774.9|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|0
1625647860000|2021-07-07 08:51:00|3786.9|3774.9|3786.4|3774.4|3786.9|3774.9|3786.2|3774.2|0
1625647870000|2021-07-07 08:51:10|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1625647880000|2021-07-07 08:51:20|3785.2|3773.2|3784.2|3772.2|3786.2|3774.2|3784.2|3772.2|0
1625647890000|2021-07-07 08:51:30|3786.2|3774.2|3786.7|3774.7|3786.7|3774.7|3786.2|3774.2|0
1625647900000|2021-07-07 08:51:40|3786.4|3774.4|3786.2|3774.2|3786.4|3774.4|3786.2|3774.2|0
1625647910000|2021-07-07 08:51:50|3786.7|3774.7|3786.7|3774.7|3786.9|3774.9|3786.7|3774.7|0
1625647920000|2021-07-07 08:52:00|3786.9|3774.9|3787.2|3775.2|3787.2|3775.2|3786.9|3774.9|0
1625647930000|2021-07-07 08:52:10|3787.7|3775.7|3786.7|3774.7|3787.7|3775.7|3786.7|3774.7|0
1625647940000|2021-07-07 08:52:20|3787.7|3775.7|3787.7|3775.7|3788.2|3776.2|3787.7|3775.7|0
1625647950000|2021-07-07 08:52:30|3786.9|3774.9|3786.6|3774.6|3786.9|3774.9|3786.2|3774.2|0
1625647970000|2021-07-07 08:52:50|3786.1|3774.1|3786.4|3774.4|3786.4|3774.4|3785.9|3773.9|1
1625647980000|2021-07-07 08:53:00|3786.6|3774.6|3787.9|3775.9|3788.4|3776.4|3786.6|3774.6|1
1625647990000|2021-07-07 08:53:10|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1625648000000|2021-07-07 08:53:20|3788.4|3776.4|3790.9|3778.9|3790.9|3778.9|3787.6|3775.6|1
1625648010000|2021-07-07 08:53:30|3790.7|3778.7|3790.9|3778.9|3790.9|3778.9|3789.9|3777.9|0
1625648020000|2021-07-07 08:53:40|3791.1|3779.1|3794.6|3782.6|3794.6|3782.6|3791.1|3779.1|1
1625648030000|2021-07-07 08:53:50|3794.9|3782.9|3795.9|3783.9|3795.9|3783.9|3794.1|3782.1|1
1625648040000|2021-07-07 08:54:00|3796.1|3784.1|3798.2|3786.2|3798.2|3786.2|3795.2|3783.2|1
1625648050000|2021-07-07 08:54:10|3798.4|3786.4|3793.7|3781.7|3798.7|3786.7|3793.7|3781.7|0
1625648060000|2021-07-07 08:54:20|3793.2|3781.2|3796.4|3784.4|3796.4|3784.4|3792.7|3780.7|0
1625648070000|2021-07-07 08:54:30|3795.9|3783.9|3796.4|3784.4|3796.4|3784.4|3795.9|3783.9|0
1625648080000|2021-07-07 08:54:40|3800.2|3788.2|3799.7|3787.7|3800.2|3788.2|3798.7|3786.7|1
1625648090000|2021-07-07 08:54:50|3799.9|3787.9|3801.2|3789.2|3801.2|3789.2|3799.2|3787.2|0
1625648110000|2021-07-07 08:55:10|3801.4|3789.4|3804.4|3792.4|3804.4|3792.4|3801.4|3789.4|0
1625648120000|2021-07-07 08:55:20|3803.7|3791.7|3803.2|3791.2|3805.1|3793.1|3803.2|3791.2|0
1625648130000|2021-07-07 08:55:30|3803.7|3791.7|3803.2|3791.2|3803.9|3791.9|3803.2|3791.2|0
1625648140000|2021-07-07 08:55:40|3803.7|3791.7|3803.2|3791.2|3803.7|3791.7|3803.2|3791.2|0
1625648150000|2021-07-07 08:55:50|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|0
1625648160000|2021-07-07 08:56:00|3803.2|3791.2|3802.9|3790.9|3803.4|3791.4|3802.9|3790.9|0
1625648170000|2021-07-07 08:56:10|3802.6|3790.6|3800.9|3788.9|3802.6|3790.6|3800.9|3788.9|0
1625648180000|2021-07-07 08:56:20|3800.6|3788.6|3798.7|3786.7|3800.6|3788.6|3798.4|3786.4|0
1625648190000|2021-07-07 08:56:30|3798.9|3786.9|3799.2|3787.2|3799.2|3787.2|3798.9|3786.9|0
1625648200000|2021-07-07 08:56:40|3798.9|3786.9|3798.4|3786.4|3798.9|3786.9|3798.4|3786.4|0
1625648210000|2021-07-07 08:56:50|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|0
1625648220000|2021-07-07 08:57:00|3799.2|3787.2|3800.4|3788.4|3800.4|3788.4|3799.2|3787.2|0
1625648230000|2021-07-07 08:57:10|3800.9|3788.9|3801.4|3789.4|3801.4|3789.4|3800.9|3788.9|0
1625648250000|2021-07-07 08:57:30|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|0
1625648260000|2021-07-07 08:57:40|3801.8|3789.8|3801.4|3789.4|3801.8|3789.8|3801.4|3789.4|0
1625648280000|2021-07-07 08:58:00|3801.1|3789.1|3800.1|3788.1|3801.1|3789.1|3800.1|3788.1|0
1625648290000|2021-07-07 08:58:10|3799.9|3787.9|3801.9|3789.9|3803.4|3791.4|3799.9|3787.9|2
1625648300000|2021-07-07 08:58:20|3801.4|3789.4|3799.4|3787.4|3802.4|3789.9|3799.4|3786.2|0
1625648310000|2021-07-07 08:58:30|3799.2|3787.2|3798.2|3786.2|3799.2|3787.2|3797.7|3785.7|0
1625648320000|2021-07-07 08:58:40|3797.6|3785.6|3796.9|3784.9|3797.6|3785.6|3796.9|3784.9|0
1625648330000|2021-07-07 08:58:50|3797.2|3785.2|3797.9|3785.9|3797.9|3785.9|3797.2|3785.2|0
1625648350000|2021-07-07 08:59:10|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1625648360000|2021-07-07 08:59:20|3798.1|3786.1|3798.4|3786.4|3798.4|3786.4|3798.1|3786.1|0
1625648370000|2021-07-07 08:59:30|3797.9|3785.9|3797.6|3785.6|3797.9|3785.9|3797.6|3785.6|0
1625648380000|2021-07-07 08:59:40|3798.1|3786.1|3798.4|3786.4|3798.4|3786.4|3798.1|3786.1|1
1625648390000|2021-07-07 08:59:50|3798.9|3786.9|3799.2|3787.2|3799.7|3787.7|3798.9|3786.9|1
1625648400000|2021-07-07 09:00:00|3799.7|3787.7|3800.4|3788.4|3800.4|3788.4|3799.7|3787.7|0
1625648410000|2021-07-07 09:00:10|3802.1|3790.1|3804.6|3792.6|3805.1|3793.1|3802.1|3790.1|2
1625648420000|2021-07-07 09:00:20|3805.1|3793.1|3805.6|3793.6|3805.6|3793.6|3804.1|3792.1|1
1625648430000|2021-07-07 09:00:30|3805.4|3793.4|3807.4|3795.4|3808.2|3796.2|3805.1|3793.1|1
1625648440000|2021-07-07 09:00:40|3807.1|3795.1|3807.4|3795.4|3807.9|3795.9|3807.1|3795.1|1
1625648450000|2021-07-07 09:00:50|3807.1|3795.1|3806.6|3794.6|3807.4|3795.4|3806.6|3794.6|0
1625648460000|2021-07-07 09:01:00|3805.9|3793.9|3806.1|3794.1|3806.4|3794.4|3805.9|3793.9|0
1625648470000|2021-07-07 09:01:10|3805.9|3793.9|3805.4|3793.4|3805.9|3793.9|3805.4|3793.4|0
1625648480000|2021-07-07 09:01:20|3805.1|3793.1|3804.2|3792.2|3805.1|3793.1|3804.2|3792.2|0
1625648490000|2021-07-07 09:01:30|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1625648500000|2021-07-07 09:01:40|3803.2|3791.2|3800.7|3788.7|3803.2|3791.2|3800.7|3788.7|0
1625648510000|2021-07-07 09:01:50|3800.2|3788.2|3798.4|3786.4|3800.2|3788.2|3798.4|3786.4|0
1625648520000|2021-07-07 09:02:00|3798.1|3786.1|3800.2|3788.2|3800.2|3788.2|3797.9|3785.9|0
1625648530000|2021-07-07 09:02:10|3800.7|3788.7|3803.4|3791.4|3803.4|3791.4|3800.7|3788.7|1
1625648540000|2021-07-07 09:02:20|3803.9|3791.9|3804.4|3792.4|3804.7|3792.7|3803.9|3791.9|0
1625648550000|2021-07-07 09:02:30|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1625648560000|2021-07-07 09:02:40|3804.9|3792.9|3805.4|3793.4|3805.9|3793.9|3804.9|3792.9|0
1625648570000|2021-07-07 09:02:50|3805.9|3793.9|3810.2|3798.2|3810.2|3798.2|3805.9|3793.9|2
1625648580000|2021-07-07 09:03:00|3810.7|3798.7|3810.7|3798.7|3810.7|3798.7|3810.4|3798.4|0
1625648590000|2021-07-07 09:03:10|3810.6|3798.6|3813.5|3801.5|3813.5|3801.5|3810.4|3798.4|1
1625648600000|2021-07-07 09:03:20|3813.7|3801.7|3813.7|3801.7|3814.2|3802.2|3813.2|3801.2|0
1625648610000|2021-07-07 09:03:30|3813.2|3801.2|3812.4|3800.4|3813.2|3801.2|3812.4|3800.4|0
1625648620000|2021-07-07 09:03:40|3812.2|3800.2|3811.2|3799.2|3812.2|3800.2|3810.7|3798.7|0
1625648630000|2021-07-07 09:03:50|3810.9|3798.9|3810.2|3798.2|3810.9|3798.9|3809.9|3797.9|0
1625648640000|2021-07-07 09:04:00|3809.9|3797.9|3804.7|3792.7|3809.9|3797.9|3804.4|3792.4|0
1625648650000|2021-07-07 09:04:10|3803.9|3791.9|3805.4|3793.4|3805.4|3793.4|3803.9|3791.9|0
1625648660000|2021-07-07 09:04:20|3805.2|3793.2|3807.4|3795.4|3807.4|3795.4|3804.9|3792.9|0
1625648680000|2021-07-07 09:04:40|3806.1|3794.1|3805.2|3793.2|3806.1|3794.1|3805.2|3793.2|0
1625648690000|2021-07-07 09:04:50|3804.7|3792.7|3803.4|3791.4|3805.2|3793.2|3803.4|3791.4|0
1625648700000|2021-07-07 09:05:00|3801.4|3789.4|3799.9|3787.9|3801.4|3789.4|3799.9|3787.9|0
1625648710000|2021-07-07 09:05:10|3799.7|3787.7|3797.2|3785.2|3799.9|3787.9|3797.2|3785.2|0
1625648720000|2021-07-07 09:05:20|3797.4|3785.4|3792.2|3780.2|3797.4|3785.4|3791.7|3777.9|1
1625648730000|2021-07-07 09:05:30|3792.4|3780.4|3786.8|3774.8|3792.4|3780.4|3786.8|3774.8|0
1625648740000|2021-07-07 09:05:40|3787.6|3775.6|3787.1|3775.1|3787.6|3775.6|3786.8|3774.8|0
1625648750000|2021-07-07 09:05:50|3786.8|3774.8|3786.6|3774.6|3786.8|3774.8|3786.6|3774.6|0
1625648760000|2021-07-07 09:06:00|3786.2|3774.2|3786.4|3774.4|3786.4|3774.4|3786.1|3774.1|0
1625648770000|2021-07-07 09:06:10|3786.3|3774.3|3787.8|3775.8|3787.8|3775.8|3785.9|3773.9|0
1625648780000|2021-07-07 09:06:20|3788.3|3776.3|3790.1|3778.1|3790.1|3778.1|3788.3|3776.3|1
1625648790000|2021-07-07 09:06:30|3790.3|3778.3|3789.6|3777.6|3790.3|3778.3|3789.6|3777.6|0
1625648800000|2021-07-07 09:06:40|3790.4|3778.4|3791.3|3779.3|3791.3|3779.3|3790.4|3778.4|0
1625648810000|2021-07-07 09:06:50|3792.9|3780.9|3794.4|3778.4|3794.4|3780.9|3792.7|3778.4|1
1625648820000|2021-07-07 09:07:00|3792.1|3780.1|3792.7|3780.7|3794.7|3780.7|3791.4|3778.4|2
1625648830000|2021-07-07 09:07:10|3794.7|3778.7|3794.2|3778.2|3794.7|3779.2|3791.2|3777.7|1
1625648840000|2021-07-07 09:07:20|3792.4|3780.4|3792.4|3780.4|3794.9|3781.4|3792.2|3778.9|2
1625648850000|2021-07-07 09:07:30|3794.9|3778.9|3794.2|3782.2|3794.9|3782.2|3793.5|3778.9|0
1625648860000|2021-07-07 09:07:40|3795.4|3779.4|3793.3|3781.3|3795.4|3782|3792.4|3779.4|4
1625648870000|2021-07-07 09:07:50|3792.6|3780.6|3789.5|3777.5|3792.6|3780.6|3789.5|3777.5|4
1625648880000|2021-07-07 09:08:00|3789.8|3777.8|3791.5|3779.5|3791.5|3779.5|3789.8|3777.8|0
1625648890000|2021-07-07 09:08:10|3791.8|3779.8|3792|3780|3792|3780|3791.8|3779.8|2
1625648910000|2021-07-07 09:08:30|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1625648920000|2021-07-07 09:08:40|3792|3780|3791.8|3779.8|3792|3780|3791.8|3779.8|0
1625648930000|2021-07-07 09:08:50|3792|3780|3791.2|3779.2|3792.3|3780.3|3791|3779|1
1625648940000|2021-07-07 09:09:00|3790.5|3778.5|3787.8|3775.8|3791.1|3779.1|3787.8|3775.8|3
1625648950000|2021-07-07 09:09:10|3787.5|3775.5|3787.8|3775.8|3787.8|3775.8|3787.5|3775.5|1
1625648960000|2021-07-07 09:09:20|3787.3|3775.3|3786|3774|3787.3|3775.3|3785.8|3773.8|2
1625648970000|2021-07-07 09:09:30|3786.3|3774.3|3783.3|3771.3|3786.5|3774.5|3782.3|3770.3|8
1625648980000|2021-07-07 09:09:40|3783|3771|3780.8|3768.8|3785.3|3773.3|3780.8|3768.8|0
1625648990000|2021-07-07 09:09:50|3780.3|3768.3|3779.3|3767.3|3780.3|3768.3|3779.3|3767.3|1
1625649000000|2021-07-07 09:10:00|3779.5|3767.5|3782.1|3770.1|3782.6|3770.6|3779.5|3767.5|0
1625649010000|2021-07-07 09:10:10|3782.3|3770.3|3784|3772|3784|3772|3782.3|3770.3|0
1625649020000|2021-07-07 09:10:20|3783.6|3771.6|3785|3773|3785|3773|3783.6|3771.6|3
1625649030000|2021-07-07 09:10:30|3785.3|3773.3|3788.8|3772.8|3788.8|3775|3785|3772.8|1
1625649040000|2021-07-07 09:10:40|3787|3775|3788|3776|3788.3|3776.3|3787|3775|2
1625649050000|2021-07-07 09:10:50|3788.3|3776.3|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|1
1625649060000|2021-07-07 09:11:00|3787.5|3775.5|3786|3774|3787.5|3775.5|3785.8|3773.8|0
1625649070000|2021-07-07 09:11:10|3786.3|3774.3|3787|3775|3787|3775|3786.3|3774.3|2
1625649080000|2021-07-07 09:11:20|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1625649100000|2021-07-07 09:11:40|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1625649110000|2021-07-07 09:11:50|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|0
1625649120000|2021-07-07 09:12:00|3787.5|3775.5|3787|3775|3787.5|3775.5|3787|3775|0
1625649130000|2021-07-07 09:12:10|3788.3|3776.3|3789|3777|3789.3|3777.3|3788.3|3776.3|0
1625649140000|2021-07-07 09:12:20|3790.5|3774.5|3788.3|3776.3|3790.5|3776.3|3788.3|3774.5|0
1625649150000|2021-07-07 09:12:30|3791.5|3775.5|3792|3776|3792|3776|3791.5|3775.5|1
1625649160000|2021-07-07 09:12:40|3791.8|3775.8|3791.5|3775.5|3791.8|3775.8|3791.5|3775.5|0
1625649170000|2021-07-07 09:12:50|3789.8|3777.8|3790.5|3778.5|3792.3|3778.5|3789.8|3776.3|0
1625649180000|2021-07-07 09:13:00|3790|3778|3790.5|3778.5|3790.5|3778.5|3790|3778|0
1625649190000|2021-07-07 09:13:10|3790.3|3778.3|3790.5|3778.5|3790.5|3778.5|3790|3778|1
1625649200000|2021-07-07 09:13:20|3790|3778|3790|3778|3790|3778|3790|3778|0
1625649210000|2021-07-07 09:13:30|3789|3777|3787.5|3775.5|3789|3777|3787.5|3775.5|2
1625649220000|2021-07-07 09:13:40|3788|3776|3788|3776|3788|3776|3788|3776|1
1625649240000|2021-07-07 09:14:00|3787.8|3775.8|3785.3|3773.3|3787.8|3775.8|3785.3|3773.3|0
1625649250000|2021-07-07 09:14:10|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1625649260000|2021-07-07 09:14:20|3785.3|3773.3|3783.5|3771.5|3785.3|3773.3|3783|3771|4
1625649270000|2021-07-07 09:14:30|3784.2|3772.2|3784.7|3772.7|3784.9|3772.9|3784|3772|2
1625649280000|2021-07-07 09:14:40|3785.2|3773.2|3784.7|3772.7|3785.4|3773.4|3784.7|3772.7|0
1625649290000|2021-07-07 09:14:50|3785.4|3773.4|3785.9|3773.9|3785.9|3773.9|3785.4|3773.4|5
1625649300000|2021-07-07 09:15:00|3785.1|3773.1|3787.7|3775.7|3787.7|3775.7|3785.1|3773.1|3
1625649310000|2021-07-07 09:15:10|3787.9|3775.9|3797.4|3785.4|3798.1|3785.4|3787.9|3775.9|0
1625649320000|2021-07-07 09:15:20|3796.9|3784.9|3799.2|3787.2|3799.2|3787.2|3795.4|3781.4|0
1625649330000|2021-07-07 09:15:30|3802.4|3790.4|3807.2|3791.2|3808.9|3795.4|3802.4|3790.4|1
1625649340000|2021-07-07 09:15:40|3807.7|3791.7|3808.2|3792.2|3808.2|3792.2|3807.4|3791.4|0
1625649350000|2021-07-07 09:15:50|3807.2|3795.2|3808.2|3792.2|3808.7|3795.2|3807.2|3791.7|0
1625649360000|2021-07-07 09:16:00|3808.9|3788.9|3804.9|3788.9|3808.9|3790.4|3802.2|3788.9|0
1625649370000|2021-07-07 09:16:10|3802.4|3790.4|3801.1|3789.1|3803.7|3791.1|3800.4|3787.7|0
1625649380000|2021-07-07 09:16:20|3800.2|3788.2|3801.7|3785.7|3801.9|3788.7|3798.3|3785.7|0
1625649390000|2021-07-07 09:16:30|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|0
1625649400000|2021-07-07 09:16:40|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1625649410000|2021-07-07 09:16:50|3799.9|3787.9|3800.9|3788.9|3800.9|3788.9|3799.9|3787.9|0
1625649420000|2021-07-07 09:17:00|3801.1|3789.1|3800.4|3788.4|3801.4|3789.4|3799.9|3787.9|0
1625649430000|2021-07-07 09:17:10|3800.6|3788.6|3799.2|3787.2|3800.6|3788.6|3799.2|3787.2|0
1625649440000|2021-07-07 09:17:20|3798.7|3786.7|3799.1|3787.1|3800.5|3788.5|3798.7|3786.7|1
1625649450000|2021-07-07 09:17:30|3799.2|3787.2|3799.7|3787.7|3799.7|3787.7|3798|3786|1
1625649460000|2021-07-07 09:17:40|3799.9|3787.9|3799.4|3787.4|3799.9|3787.9|3799.4|3787.4|0
1625649490000|2021-07-07 09:18:10|3799.2|3787.2|3798.7|3786.7|3799.2|3787.2|3797.7|3785.7|0
1625649500000|2021-07-07 09:18:20|3797.7|3785.7|3799.2|3787.2|3799.2|3787.2|3797.7|3785.7|0
1625649520000|2021-07-07 09:18:40|3799.7|3787.7|3799.2|3787.2|3799.7|3787.7|3799.2|3787.2|0
1625649530000|2021-07-07 09:18:50|3798.9|3786.9|3799.9|3787.9|3799.9|3787.9|3798.9|3786.9|11
1625649540000|2021-07-07 09:19:00|3800.3|3788.3|3802.1|3790.1|3802.6|3790.6|3800.3|3788.3|5
1625649550000|2021-07-07 09:19:10|3802.6|3790.6|3801.8|3789.8|3802.6|3790.6|3801.8|3789.8|0
1625649560000|2021-07-07 09:19:20|3798.9|3786.9|3800.2|3788.2|3801.2|3788.2|3798.2|3785.2|0
1625649570000|2021-07-07 09:19:30|3798.7|3786.7|3798.4|3786.4|3798.7|3786.7|3797.9|3785.9|0
1625649580000|2021-07-07 09:19:40|3798.2|3786.2|3798.4|3786.4|3798.4|3786.4|3798.2|3786.2|3
1625649590000|2021-07-07 09:19:50|3801.2|3785.2|3800.9|3788.9|3801.2|3788.9|3799.2|3785.2|1
1625649600000|2021-07-07 09:20:00|3801.4|3789.4|3798.9|3786.9|3801.9|3789.9|3798.9|3786.9|0
1625649610000|2021-07-07 09:20:10|3799.7|3787.7|3801.4|3785.4|3801.4|3787.7|3798.2|3785.4|3
1625649620000|2021-07-07 09:20:20|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1625649630000|2021-07-07 09:20:30|3797.2|3785.2|3799.7|3787.7|3799.7|3787.7|3797.2|3785.2|0
1625649640000|2021-07-07 09:20:40|3800.3|3784.3|3798.9|3786.9|3801.2|3786.9|3797.9|3784.3|0
1625649650000|2021-07-07 09:20:50|||||||||2
1625649670000|2021-07-07 09:21:10|3798.4|3786.4|3797.9|3785.9|3798.4|3786.4|3797.9|3785.9|0
1625649680000|2021-07-07 09:21:20|3797.5|3785.5|3798.4|3786.4|3798.4|3786.4|3797.5|3785.5|0
1625649700000|2021-07-07 09:21:40|3799.9|3783.9|3797.4|3785.4|3799.9|3786.5|3797.4|3783.9|0
1625649710000|2021-07-07 09:21:50|3794.4|3782.4|3797.9|3785.9|3797.9|3785.9|3794.4|3782.4|0
1625649720000|2021-07-07 09:22:00|3798.2|3786.2|3798.9|3786.9|3798.9|3786.9|3798.2|3786.2|0
1625649730000|2021-07-07 09:22:10|3801.4|3785.4|3800|3788|3801.4|3788|3800|3785.4|0
1625649740000|2021-07-07 09:22:20|3802|3790|3804.6|3792.6|3804.6|3792.6|3802|3790|0
1625649750000|2021-07-07 09:22:30|3807.2|3795.2|3808.4|3796.4|3810.9|3796.4|3807.2|3794.9|5
1625649760000|2021-07-07 09:22:40|3809.4|3797.4|3810.9|3798.9|3812.4|3798.9|3809.4|3796.4|0
1625649770000|2021-07-07 09:22:50|3811.4|3799.4|3810.9|3798.9|3811.4|3799.4|3810.9|3798.9|0
1625649780000|2021-07-07 09:23:00|3811.2|3799.2|3811.4|3799.4|3811.9|3799.9|3810.6|3798.6|0
1625649790000|2021-07-07 09:23:10|3811.5|3799.5|3811.9|3799.9|3811.9|3799.9|3811.5|3799.5|0
1625649800000|2021-07-07 09:23:20|3812.4|3800.4|3819.4|3807.4|3819.4|3807.4|3812|3800|3
1625649810000|2021-07-07 09:23:30|3820.9|3808.9|3822.2|3810.2|3825.4|3813.4|3820.9|3808.9|1
1625649820000|2021-07-07 09:23:40|3822.4|3810.4|3823.4|3811.4|3823.4|3811.4|3818.4|3805.9|0
1625649830000|2021-07-07 09:23:50|3822.9|3810.9|3820.2|3808.2|3823.2|3811.2|3820.2|3808.2|0
1625649840000|2021-07-07 09:24:00|3819.7|3807.7|3820|3808|3820.2|3808.2|3819.7|3807.7|0
1625649850000|2021-07-07 09:24:10|3820.4|3808.4|3822.1|3810.1|3822.2|3810.2|3820.4|3808.4|1
1625649860000|2021-07-07 09:24:20|3821.6|3809.6|3821.2|3809.2|3821.9|3809.9|3821.2|3809.2|0
1625649870000|2021-07-07 09:24:30|3820.2|3808.2|3819.2|3807.2|3820.2|3808.2|3819.2|3807.2|0
1625649880000|2021-07-07 09:24:40|3818.2|3806.2|3817.9|3805.9|3818.2|3806.2|3817.9|3805.9|0
1625649890000|2021-07-07 09:24:50|3817.7|3805.7|3818.2|3806.2|3818.2|3806.2|3817.7|3805.7|3
1625649920000|2021-07-07 09:25:20|3818.5|3806.5|3816.7|3804.7|3819.2|3807.2|3816.7|3804.7|0
1625649930000|2021-07-07 09:25:30|3821.2|3809.2|3824.4|3812.4|3824.4|3812.4|3821.2|3809.2|1
1625649940000|2021-07-07 09:25:40|3824.7|3812.7|3824.4|3812.4|3825.4|3813.4|3824.4|3812.4|0
1625649950000|2021-07-07 09:25:50|3824.1|3812.1|3824.1|3812.1|3826.8|3814.8|3823.4|3811.4|15
1625649960000|2021-07-07 09:26:00|3824.4|3812.4|3825.1|3813.1|3825.1|3813.1|3823.4|3811.4|0
1625649970000|2021-07-07 09:26:10|3825.6|3813.6|3822.9|3810.9|3826.3|3814.3|3822.9|3810.9|0
1625649980000|2021-07-07 09:26:20|3823.1|3811.1|3822.6|3810.6|3823.4|3811.4|3821.2|3809.2|0
1625649990000|2021-07-07 09:26:30|3822.9|3810.9|3819.4|3807.4|3822.9|3810.9|3819.4|3806.7|0
1625650000000|2021-07-07 09:26:40|3819.6|3807.6|3816.9|3804.9|3821.1|3807.6|3816.1|3804.1|2
1625650010000|2021-07-07 09:26:50|3815.9|3803.9|3813.9|3801.9|3815.9|3803.9|3810.2|3798.2|0
1625650020000|2021-07-07 09:27:00|3814.2|3802.2|3814.7|3802.7|3819.7|3807.7|3814.2|3795.8|0
1625650030000|2021-07-07 09:27:10|3811.2|3799.2|3814.2|3802.2|3814.2|3802.2|3811.2|3799.2|0
1625650040000|2021-07-07 09:27:20|3813.9|3801.9|3814.2|3802.2|3814.2|3802.2|3813.9|3801.9|0
1625650050000|2021-07-07 09:27:30|3813.7|3801.7|3814.6|3802.6|3814.9|3802.9|3813.7|3801.7|0
1625650060000|2021-07-07 09:27:40|3814.4|3802.4|3815.7|3803.7|3815.7|3803.7|3814.4|3802.4|0
1625650070000|2021-07-07 09:27:50|3815.9|3803.9|3817.2|3805.2|3817.2|3805.2|3815.9|3803.9|0
1625650080000|2021-07-07 09:28:00|3816.2|3804.2|3817.2|3805.2|3817.2|3805.2|3816.2|3804.2|0
1625650090000|2021-07-07 09:28:10|3816.9|3804.9|3815.4|3803.4|3816.9|3804.9|3812.7|3800.7|0
1625650100000|2021-07-07 09:28:20|3816.2|3804.2|3821.7|3805.7|3822.2|3810.2|3816.2|3804.2|0
1625650110000|2021-07-07 09:28:30|3821.8|3809.8|3821.8|3809.8|3821.8|3809.8|3821.8|3809.8|0
1625650120000|2021-07-07 09:28:40|3823.7|3811.7|3825.9|3813.9|3825.9|3813.9|3823.7|3811.7|0
1625650130000|2021-07-07 09:28:50|3825.8|3813.8|3825.4|3813.4|3826.1|3814.1|3825.4|3813.4|0
1625650140000|2021-07-07 09:29:00|3825.1|3813.1|3824.1|3812.1|3825.1|3813.1|3824.1|3812.1|1
1625650150000|2021-07-07 09:29:10|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|1
1625650160000|2021-07-07 09:29:20|3825.6|3813.6|3825.8|3813.8|3825.8|3813.8|3824.9|3812.9|1
1625650170000|2021-07-07 09:29:30|3825.5|3813.5|3827|3815|3827|3815|3825.3|3813.3|4
1625650180000|2021-07-07 09:29:40|3820|3800|3833.6|3821.6|3833.6|3821.6|3820|3800|2
1625650190000|2021-07-07 09:29:50|3834.1|3822.1|3832.1|3820.1|3834.1|3822.1|3832.1|3820.1|0
1625650200000|2021-07-07 09:30:00|3829.6|3817.6|3831.6|3819.6|3832.1|3820.1|3829.2|3817.2|3
1625650210000|2021-07-07 09:30:10|3831.3|3819.3|3830.3|3818.3|3831.6|3819.6|3829.2|3817.2|4
1625650220000|2021-07-07 09:30:20|3832.9|3816.9|3831.8|3819.8|3834.6|3822.6|3831.1|3816.9|0
1625650230000|2021-07-07 09:30:30|3831.6|3819.6|3831.1|3819.1|3831.6|3819.6|3830.8|3818.8|2
1625650240000|2021-07-07 09:30:40|3830.3|3818.3|3829.1|3817.1|3830.3|3818.3|3829.1|3817.1|0
1625650250000|2021-07-07 09:30:50|3829.8|3817.8|3829.6|3817.6|3830.3|3818.3|3829.3|3817.3|2
1625650260000|2021-07-07 09:31:00|3829.1|3817.1|3826.8|3814.8|3829.1|3817.1|3826.8|3814.8|1
1625650270000|2021-07-07 09:31:10|3826.5|3814.5|3826.6|3814.6|3826.6|3814.6|3826.1|3814.1|3
1625650280000|2021-07-07 09:31:20|3827.9|3815.9|3829.8|3817.8|3829.8|3817.8|3827.9|3815.9|3
1625650290000|2021-07-07 09:31:30|3830.1|3818.1|3831.8|3819.8|3832.3|3820.3|3830.1|3818.1|3
1625650300000|2021-07-07 09:31:40|3832.1|3820.1|3832.9|3820.9|3834.1|3822.1|3832.1|3820.1|4
1625650310000|2021-07-07 09:31:50|3832.4|3820.4|3834.8|3822.8|3835.3|3823.3|3830.3|3818.3|2
1625650320000|2021-07-07 09:32:00|3834.1|3822.1|3835.6|3823.6|3836|3824|3834.1|3822.1|2
1625650330000|2021-07-07 09:32:10|3835.8|3823.8|3834.1|3822.1|3835.8|3823.8|3834.1|3822.1|2
1625650340000|2021-07-07 09:32:20|3832.1|3820.1|3831.8|3819.8|3832.6|3820.6|3831.8|3819.8|0
1625650350000|2021-07-07 09:32:30|3831.1|3819.1|3828.8|3816.8|3831.1|3819.1|3828.8|3816.8|1
1625650360000|2021-07-07 09:32:40|3828.1|3816.1|3831.1|3819.1|3831.1|3819.1|3828.1|3816.1|3
1625650370000|2021-07-07 09:32:50|3831.3|3819.3|3832.6|3820.6|3832.6|3820.6|3831.3|3819.3|0
1625650380000|2021-07-07 09:33:00|3832.3|3820.3|3832.6|3820.6|3834.1|3822.1|3832.1|3820.1|1
1625650390000|2021-07-07 09:33:10|3832.9|3820.9|3835.6|3823.6|3835.6|3823.6|3832.9|3820.9|1
1625650400000|2021-07-07 09:33:20|3835.8|3823.8|3834.3|3822.3|3835.8|3823.8|3834.3|3822.3|0
1625650410000|2021-07-07 09:33:30|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|1
1625650420000|2021-07-07 09:33:40|3832.6|3820.6|3833.8|3821.8|3833.8|3821.8|3832.6|3820.6|0
1625650430000|2021-07-07 09:33:50|3834.1|3822.1|3835.1|3823.1|3835.1|3823.1|3834.1|3822.1|1
1625650440000|2021-07-07 09:34:00|3834.3|3822.3|3833.9|3821.9|3834.6|3822.6|3833.6|3821.6|0
1625650450000|2021-07-07 09:34:10|3833.8|3821.8|3832.8|3820.8|3833.8|3821.8|3832.6|3820.6|0
1625650460000|2021-07-07 09:34:20|3832.6|3820.6|3832.1|3820.1|3833.6|3821.6|3832.1|3820.1|0
1625650470000|2021-07-07 09:34:30|3831.4|3819.4|3830.4|3818.4|3831.4|3819.4|3829.8|3817.8|0
1625650480000|2021-07-07 09:34:40|3830.6|3818.6|3830.3|3818.3|3831.1|3819.1|3830.3|3818.3|0
1625650490000|2021-07-07 09:34:50|3830.4|3818.4|3831.6|3819.6|3831.6|3819.6|3830.4|3818.4|0
1625650500000|2021-07-07 09:35:00|3831.3|3819.3|3831.1|3819.1|3831.6|3819.6|3831.1|3819.1|0
1625650510000|2021-07-07 09:35:10|3830.8|3818.8|3830.6|3818.6|3830.8|3818.8|3830.6|3818.6|0
1625650520000|2021-07-07 09:35:20|3830.8|3818.8|3827.8|3815.8|3830.8|3818.8|3827.8|3815.8|0
1625650530000|2021-07-07 09:35:30|3827.6|3815.6|3827.3|3815.3|3827.6|3815.6|3827.3|3815.3|0
1625650540000|2021-07-07 09:35:40|3827.1|3815.1|3826.6|3814.6|3827.3|3815.3|3825.6|3813.6|0
1625650550000|2021-07-07 09:35:50|3826.8|3814.8|3818.6|3806.6|3826.8|3814.8|3818.3|3806.3|0
1625650560000|2021-07-07 09:36:00|3818.3|3806.3|3827.3|3811.3|3827.3|3813.2|3816.5|3804.5|3
1625650570000|2021-07-07 09:36:10|3826.3|3814.3|3833.8|3821.8|3834.8|3821.8|3826.3|3814.3|3
1625650580000|2021-07-07 09:36:20|3833.3|3821.3|3833.3|3821.3|3834.5|3822.5|3832.8|3820.8|0
1625650590000|2021-07-07 09:36:30|3833.1|3821.1|3832.5|3820.5|3833.1|3821.1|3832.5|3820.5|1
1625650600000|2021-07-07 09:36:40|3832.3|3820.3|3831.1|3819.1|3832.3|3820.3|3831.1|3819.1|0
1625650610000|2021-07-07 09:36:50|3831.6|3819.6|3833.3|3821.3|3833.3|3821.3|3831.6|3819.6|0
1625650620000|2021-07-07 09:37:00|3832.3|3820.3|3832.8|3820.8|3832.8|3820.8|3832.3|3820.3|0
1625650630000|2021-07-07 09:37:10|3832.5|3820.5|3832.1|3820.1|3832.6|3820.6|3832.1|3820.1|0
1625650640000|2021-07-07 09:37:20|3832.3|3820.3|3830.8|3818.8|3832.6|3820.6|3830.3|3818.3|0
1625650650000|2021-07-07 09:37:30|3829.5|3817.5|3827.1|3815.1|3829.5|3817.5|3827.1|3815.1|0
1625650660000|2021-07-07 09:37:40|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1625650670000|2021-07-07 09:37:50|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.1|3814.1|0
1625650680000|2021-07-07 09:38:00|3826.8|3814.8|3827.3|3815.3|3827.3|3815.3|3826.8|3814.8|0
1625650690000|2021-07-07 09:38:10|3827.6|3815.6|3831.1|3819.1|3831.1|3819.1|3827.6|3815.6|0
1625650700000|2021-07-07 09:38:20|3831.3|3819.3|3831.3|3819.3|3831.8|3819.8|3831.3|3819.3|0
1625650710000|2021-07-07 09:38:30|3830.8|3818.8|3834.3|3822.3|3834.8|3822.8|3830.3|3818.3|2
1625650720000|2021-07-07 09:38:40|3835.1|3823.1|3835.5|3823.5|3835.5|3823.5|3834.3|3822.3|0
1625650730000|2021-07-07 09:38:50|3837.1|3825.1|3845.6|3833.6|3845.6|3833.6|3837.1|3825.1|6
1625650740000|2021-07-07 09:39:00|3845.3|3833.3|3842.1|3830.1|3846.6|3834.6|3842.1|3830.1|0
1625650750000|2021-07-07 09:39:10|3842.3|3830.3|3841.3|3829.3|3842.6|3830.6|3841.1|3829.1|1
1625650760000|2021-07-07 09:39:20|3841.8|3829.8|3844.8|3832.8|3846.3|3832.8|3841.8|3829.8|0
1625650770000|2021-07-07 09:39:30|3845.1|3833.1|3846.3|3834.3|3846.8|3834.8|3845.1|3833.1|0
1625650780000|2021-07-07 09:39:40|3846.1|3834.1|3846.8|3834.8|3847.3|3835.3|3846.1|3834.1|0
1625650790000|2021-07-07 09:39:50|3847.1|3835.1|3846.8|3834.8|3847.3|3835.3|3845.8|3833.8|0
1625650800000|2021-07-07 09:40:00|3847.1|3835.1|3847.6|3835.6|3847.6|3835.6|3843.1|3831.1|0
1625650810000|2021-07-07 09:40:10|3847.8|3835.8|3849.1|3833.1|3849.1|3836.3|3847.3|3833.1|0
1625650820000|2021-07-07 09:40:20|3848.8|3832.8|3846.8|3834.8|3848.8|3834.8|3846.1|3832.6|0
1625650830000|2021-07-07 09:40:30|3848.8|3836.8|3847.8|3835.8|3848.8|3836.8|3847.8|3835.8|0
1625650840000|2021-07-07 09:40:40|3848.6|3836.6|3852.8|3840.8|3852.8|3840.8|3848.6|3835.6|0
1625650850000|2021-07-07 09:40:50|3853.1|3841.1|3853.3|3837.3|3855.3|3843.3|3852.8|3837.1|0
1625650860000|2021-07-07 09:41:00|3852.6|3836.6|3848.9|3836.9|3853.3|3839.3|3848.8|3834.3|0
1625650870000|2021-07-07 09:41:10|3849.3|3837.3|3844.8|3832.8|3849.3|3837.3|3844.6|3832.6|0
1625650880000|2021-07-07 09:41:20|3845.3|3833.3|3848.3|3832.3|3849.3|3837.3|3844.8|3832.3|0
1625650890000|2021-07-07 09:41:30|3846.6|3834.6|3846.8|3834.8|3847.6|3835.6|3846.6|3834.6|0
1625650900000|2021-07-07 09:41:40|3846.1|3834.1|3846.1|3834.1|3846.3|3834.3|3845.6|3833.6|0
1625650910000|2021-07-07 09:41:50|3846.3|3834.3|3846.8|3834.8|3846.8|3834.8|3846.3|3834.3|0
1625650920000|2021-07-07 09:42:00|3847.1|3835.1|3843.6|3831.6|3847.1|3835.1|3843.3|3831.3|0
1625650930000|2021-07-07 09:42:10|3843.8|3831.8|3846.1|3834.1|3846.1|3834.1|3843.1|3831.1|0
1625650940000|2021-07-07 09:42:20|3846.3|3834.3|3848.1|3836.1|3848.1|3836.1|3846.1|3834.1|0
1625650950000|2021-07-07 09:42:30|3848.8|3836.8|3854.5|3842.5|3854.5|3842.5|3848.8|3836.8|0
1625650960000|2021-07-07 09:42:40|3855.1|3843.1|3854.1|3842.1|3855.1|3843.1|3853.8|3841.8|0
1625650970000|2021-07-07 09:42:50|3853.3|3841.3|3852.6|3840.6|3853.6|3841.6|3852.1|3840.1|0
1625650980000|2021-07-07 09:43:00|3853.1|3841.1|3854.6|3842.6|3854.6|3842.6|3852.6|3840.6|0
1625650990000|2021-07-07 09:43:10|3854.3|3842.3|3855.8|3843.8|3855.8|3843.8|3854.3|3842.3|0
1625651000000|2021-07-07 09:43:20|3855.5|3843.5|3854.6|3842.6|3855.5|3843.5|3853.8|3841.8|0
1625651010000|2021-07-07 09:43:30|3854|3842|3853.6|3841.6|3854.3|3842.3|3853.1|3841.1|0
1625651020000|2021-07-07 09:43:40|3853.1|3841.1|3853.6|3841.6|3853.6|3841.6|3852.4|3840.4|0
1625651030000|2021-07-07 09:43:50|3854.1|3842.1|3854.6|3842.6|3854.6|3842.6|3854.1|3842.1|0
1625651040000|2021-07-07 09:44:00|3855.3|3843.3|3855.8|3843.8|3856.8|3844.8|3854.6|3842.6|7
1625651050000|2021-07-07 09:44:10|3855.6|3843.6|3854.9|3842.9|3856|3844|3854.9|3842.9|0
1625651060000|2021-07-07 09:44:20|3855.1|3843.1|3854.9|3842.9|3855.1|3843.1|3854.9|3842.9|0
1625651080000|2021-07-07 09:44:40|3854.4|3842.4|3853.1|3841.1|3854.4|3842.4|3853.1|3841.1|1
1625651090000|2021-07-07 09:44:50|3852.8|3840.8|3850.8|3838.8|3854.9|3842.9|3842.4|3822.4|6
1625651100000|2021-07-07 09:45:00|3852.3|3836.3|3853.1|3837.1|3853.1|3837.1|3852.3|3836.3|0
1625651110000|2021-07-07 09:45:10|3853.8|3841.8|3854.3|3842.3|3854.8|3842.8|3853.8|3841.8|0
1625651120000|2021-07-07 09:45:20|3853.8|3841.8|3855.5|3843.5|3855.5|3843.5|3853.8|3841.8|0
1625651130000|2021-07-07 09:45:30|3855.8|3843.8|3852.8|3840.8|3856.3|3844.3|3852.8|3840.8|8
1625651140000|2021-07-07 09:45:40|3853.3|3841.3|3854.5|3842.5|3854.5|3842.5|3853.3|3841.3|8
1625651150000|2021-07-07 09:45:50|3854.8|3842.8|3855|3843|3855|3843|3854.8|3842.8|0
1625651160000|2021-07-07 09:46:00|3854.5|3842.5|3847|3835|3855|3843|3847|3835|5
1625651170000|2021-07-07 09:46:10|3847.3|3835.3|3845.3|3833.3|3847.3|3835.3|3845.1|3833.1|1
1625651180000|2021-07-07 09:46:20|3844.8|3832.8|3843.8|3831.8|3845.5|3833.5|3843.8|3831.8|0
1625651190000|2021-07-07 09:46:30|3844.3|3832.3|3843.8|3831.8|3844.8|3832.8|3843.8|3831.8|2
1625651200000|2021-07-07 09:46:40|3843.5|3831.5|3842.5|3830.5|3844.5|3831.5|3842.2|3828.3|0
1625651210000|2021-07-07 09:46:50|3842.8|3830.8|3842.8|3830.8|3843.5|3831.5|3842.8|3830.8|0
1625651220000|2021-07-07 09:47:00|3842.5|3830.5|3843.5|3831.5|3843.5|3831.5|3842.5|3830.5|0
1625651230000|2021-07-07 09:47:10|3843.8|3831.8|3847.5|3835.5|3847.5|3835.5|3843.5|3831.5|2
1625651240000|2021-07-07 09:47:20|3848|3836|3848.5|3836.5|3848.5|3836.5|3848|3836|0
1625651260000|2021-07-07 09:47:40|||||||||1
1625651270000|2021-07-07 09:47:50|3848|3836|3843|3831|3849.1|3837.1|3843|3831|4
1625651280000|2021-07-07 09:48:00|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|0
1625651290000|2021-07-07 09:48:10|3842|3830|3837.3|3825.3|3842|3830|3837.3|3825.3|0
1625651300000|2021-07-07 09:48:20|3837|3825|3836|3824|3837|3825|3836|3824|0
1625651310000|2021-07-07 09:48:30|3835.7|3823.7|3835.8|3823.8|3836|3824|3835.5|3823.5|0
1625651320000|2021-07-07 09:48:40|3836.3|3824.3|3839|3827|3842|3830|3836.3|3824.3|0
1625651330000|2021-07-07 09:48:50|3839.6|3827.6|3840.5|3828.5|3840.5|3828.5|3839.6|3827.6|0
1625651340000|2021-07-07 09:49:00|3840.8|3828.8|3846|3834|3846.1|3834.1|3840.8|3828.8|0
1625651350000|2021-07-07 09:49:10|3847|3835|3845|3833|3847|3835|3844.5|3832.5|0
1625651360000|2021-07-07 09:49:20|3845.3|3833.3|3844|3832|3845.5|3833.5|3843.5|3831.5|0
1625651380000|2021-07-07 09:49:40|3842.5|3830.5|3841.5|3829.5|3842.5|3830.5|3841.5|3829.5|0
1625651400000|2021-07-07 09:50:00|3841.8|3829.8|3843|3831|3843|3831|3841.5|3829.5|0
1625651410000|2021-07-07 09:50:10|3841.9|3829.9|3840|3828|3841.9|3829.9|3839.5|3827.5|0
1625651420000|2021-07-07 09:50:20|3839.5|3827.5|3837.5|3825.5|3840.6|3828.6|3837.5|3825.5|0
1625651430000|2021-07-07 09:50:30|3837.2|3825.2|3837|3825|3837.2|3825.2|3835.5|3823.5|0
1625651440000|2021-07-07 09:50:40|3837.5|3825.5|3838.5|3826.5|3838.5|3826.5|3837.5|3825.5|0
1625651450000|2021-07-07 09:50:50|3838|3826|3836.5|3824.5|3838|3826|3835.7|3823.7|0
1625651460000|2021-07-07 09:51:00|3836|3824|3835|3823|3836|3824|3835|3823|0
1625651470000|2021-07-07 09:51:10|3834.8|3822.8|3834.5|3822.5|3835.5|3823.5|3834|3822|0
1625651480000|2021-07-07 09:51:20|3835|3823|3836.5|3824.5|3836.5|3824.5|3834.7|3822.7|0
1625651490000|2021-07-07 09:51:30|3838.5|3826.5|3838.2|3826.2|3839|3827|3838.2|3826.2|0
1625651500000|2021-07-07 09:51:40|3838.3|3826.3|3837|3825|3838.7|3826.7|3837|3825|0
1625651510000|2021-07-07 09:51:50|3837.3|3825.3|3839|3827|3839|3827|3837.3|3825.3|0
1625651520000|2021-07-07 09:52:00|3838.5|3826.5|3838.7|3826.7|3838.8|3826.8|3838.5|3826.5|0
1625651530000|2021-07-07 09:52:10|3838|3826|3837.7|3825.7|3838|3826|3837.7|3825.7|2
1625651540000|2021-07-07 09:52:20|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|0
1625651550000|2021-07-07 09:52:30|3836.8|3824.8|3834.5|3822.5|3836.8|3824.8|3834|3822|0
1625651560000|2021-07-07 09:52:40|3834.2|3822.2|3828.8|3816.8|3834.2|3822.2|3828.5|3816.5|0
1625651570000|2021-07-07 09:52:50|3828.5|3816.5|3829|3817|3829|3817|3828|3816|0
1625651580000|2021-07-07 09:53:00|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3828|3816|0
1625651590000|2021-07-07 09:53:10|3828.8|3816.8|3826.2|3814.2|3829|3817|3826.2|3814.2|0
1625651600000|2021-07-07 09:53:20|3828|3816|3829|3817|3829|3817|3828|3816|0
1625651610000|2021-07-07 09:53:30|3830|3818|3826.5|3814.5|3830.3|3818.3|3825|3813|0
1625651620000|2021-07-07 09:53:40|3825.5|3813.5|3825.5|3813.5|3826|3814|3825.5|3813.5|0
1625651630000|2021-07-07 09:53:50|3825.2|3813.2|3827.3|3815.3|3827.3|3815.3|3825|3813|0
1625651640000|2021-07-07 09:54:00|3826.8|3814.8|3827.3|3815.3|3827.3|3815.3|3826.8|3814.8|2
1625651650000|2021-07-07 09:54:10|3827|3815|3828.3|3816.3|3828.3|3816.3|3826|3814|0
1625651660000|2021-07-07 09:54:20|3828.5|3816.5|3828.8|3816.8|3828.8|3816.8|3828.5|3816.5|0
1625651670000|2021-07-07 09:54:30|3829|3817|3830.3|3818.3|3830.3|3818.3|3829|3817|0
1625651680000|2021-07-07 09:54:40|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625651700000|2021-07-07 09:55:00|3831|3819|3830.5|3818.5|3831.2|3819.2|3830.5|3818.5|0
1625651710000|2021-07-07 09:55:10|3830.8|3818.8|3829|3817|3830.8|3818.8|3829|3817|0
1625651720000|2021-07-07 09:55:20|3829.5|3817.5|3830.5|3818.5|3831|3819|3829.3|3817.3|0
1625651730000|2021-07-07 09:55:30|3831|3819|3831|3819|3831|3819|3831|3819|0
1625651740000|2021-07-07 09:55:40|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1625651750000|2021-07-07 09:55:50|3831|3819|3831|3819|3831|3819|3831|3819|0
1625651760000|2021-07-07 09:56:00|3831.5|3819.5|3831|3819|3831.5|3819.5|3830.5|3818.5|0
1625651770000|2021-07-07 09:56:10|3831.3|3819.3|3831|3819|3832.3|3820.3|3830.5|3818.5|3
1625651780000|2021-07-07 09:56:20|3831.3|3819.3|3831.5|3819.5|3831.5|3819.5|3831.3|3819.3|0
1625651790000|2021-07-07 09:56:30|3832|3820|3831.7|3819.7|3832|3820|3831.7|3819.7|0
1625651800000|2021-07-07 09:56:40|3832.5|3820.5|3832|3820|3832.5|3820.5|3832|3820|0
1625651810000|2021-07-07 09:56:50|3832.5|3820.5|3833.2|3821.2|3833.5|3821.5|3832.5|3820.5|0
1625651820000|2021-07-07 09:57:00|3833.5|3821.5|3834.5|3822.5|3835|3823|3833.5|3821.5|0
1625651830000|2021-07-07 09:57:10|3834.2|3822.2|3835.3|3823.3|3835.3|3823.3|3834|3822|0
1625651840000|2021-07-07 09:57:20|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3834.2|3822.2|2
1625651860000|2021-07-07 09:57:40|3836|3824|3835.8|3823.8|3836|3824|3835.8|3823.8|0
1625651870000|2021-07-07 09:57:50|3836|3824|3836.5|3824.5|3836.5|3824.5|3836|3824|0
1625651880000|2021-07-07 09:58:00|3836|3824|3835|3823|3836.5|3824.5|3835|3823|0
1625651890000|2021-07-07 09:58:10|3834.8|3822.8|3836.5|3824.5|3836.5|3824.5|3833.7|3821.7|3
1625651900000|2021-07-07 09:58:20|3836.3|3824.3|3836.5|3824.5|3836.8|3824.8|3836.3|3824.3|0
1625651910000|2021-07-07 09:58:30|3835.8|3823.8|3835.3|3823.3|3835.8|3823.8|3834|3822|0
1625651920000|2021-07-07 09:58:40|3835.5|3823.5|3836.3|3824.3|3836.3|3824.3|3835.5|3823.5|1
1625651930000|2021-07-07 09:58:50|3835|3823|3833.8|3821.8|3836.3|3824.3|3833.8|3821.8|5
1625651940000|2021-07-07 09:59:00|3834.3|3822.3|3832.2|3820.2|3834.3|3822.3|3832.2|3820.2|7
1625651950000|2021-07-07 09:59:10|3832|3820|3831.5|3819.5|3832.2|3820.2|3831.5|3819.5|1
1625651960000|2021-07-07 09:59:20|3831|3819|3835.8|3823.8|3835.8|3823.8|3830.8|3818.8|8
1625651970000|2021-07-07 09:59:30|3836|3824|3832.8|3820.8|3836|3824|3832.3|3820.3|6
1625651980000|2021-07-07 09:59:40|3833|3821|3837|3825|3837.8|3825.8|3832.8|3820.8|8
1625651990000|2021-07-07 09:59:50|3837.3|3825.3|3832.2|3820.2|3837.3|3825.3|3831.7|3819.7|5
1625711400000|2021-07-08 02:30:00|3853.8|3837.8|3850.8|3838.8|3853.8|3839.5|3850.3|3836|0
1625711410000|2021-07-08 02:30:10|3846.3|3834.3|3847.8|3835.8|3851.3|3837.5|3844.8|3832.8|0
1625711420000|2021-07-08 02:30:20|3847.5|3835.5|3848.5|3836.5|3849.3|3837.3|3847.3|3835.3|0
1625711430000|2021-07-08 02:30:30|3848.3|3836.3|3848.8|3836.8|3848.8|3836.8|3846.8|3834.8|0
1625711440000|2021-07-08 02:30:40|3849|3837|3848.5|3836.5|3849.3|3837.3|3848.5|3836.5|0
1625711450000|2021-07-08 02:30:50|3848|3836|3847|3835|3848.3|3836.3|3847|3835|0
1625711460000|2021-07-08 02:31:00|3846.3|3834.3|3848.3|3836.3|3848.3|3836.3|3846.3|3834.3|0
1625711470000|2021-07-08 02:31:10|3848|3836|3844.8|3832.8|3848|3836|3844.8|3832.8|0
1625711480000|2021-07-08 02:31:20|3844.5|3832.5|3842.8|3826.8|3844.5|3832.5|3842.8|3826.8|0
1625711490000|2021-07-08 02:31:30|3839.5|3827.5|3840|3828|3842.8|3829|3839.5|3825.3|0
1625711500000|2021-07-08 02:31:40|3839.8|3827.8|3838.5|3826.5|3841|3827.8|3836.3|3822.5|0
1625711510000|2021-07-08 02:31:50|3838.8|3826.8|3838|3822|3839.3|3827.3|3836.8|3822|0
1625711520000|2021-07-08 02:32:00|3835.8|3823.8|3836.8|3824.8|3838.3|3824.8|3835.3|3822.3|0
1625711530000|2021-07-08 02:32:10|3837.3|3825.3|3834.8|3822.8|3837.3|3825.3|3834.8|3822.8|0
1625711540000|2021-07-08 02:32:20|3835.8|3823.8|3836.7|3824.7|3838|3826|3835.8|3823.8|10
1625711550000|2021-07-08 02:32:30|3837|3825|3833.2|3821.2|3837|3825|3833.2|3821.2|4
1625711560000|2021-07-08 02:32:40|3835.5|3823.5|3838|3826|3838.5|3826.5|3835.5|3823.5|6
1625711570000|2021-07-08 02:32:50|3837.5|3825.5|3838.5|3826.5|3838.5|3826.5|3837.5|3825.5|0
1625711580000|2021-07-08 02:33:00|3839.5|3827.5|3840.2|3828.2|3840.2|3828.2|3839.2|3827.2|4
1625711590000|2021-07-08 02:33:10|3843|3831|3844.5|3832.5|3844.5|3832.5|3843|3831|5
1625711600000|2021-07-08 02:33:20|3845.7|3833.7|3845|3833|3846.5|3834.5|3844.5|3832.5|0
1625711610000|2021-07-08 02:33:30|3846.5|3834.5|3845.2|3833.2|3846.5|3834.5|3845.2|3833.2|0
1625711620000|2021-07-08 02:33:40|3845|3833|3844.3|3832.3|3845|3833|3843.8|3831.8|0
1625711630000|2021-07-08 02:33:50|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|0
1625711660000|2021-07-08 02:34:20|3845|3829|3837|3825|3845|3829|3837|3825|1
1625711680000|2021-07-08 02:34:40|3838|3826|3839.5|3827.5|3839.5|3827.5|3837|3825|0
1625711690000|2021-07-08 02:34:50|3838.5|3826.5|3831.7|3819.7|3838.5|3826.5|3831.7|3819.7|0
1625711700000|2021-07-08 02:35:00|3831.5|3819.5|3828.3|3816.3|3833.3|3821.3|3828.3|3816.3|1
1625711710000|2021-07-08 02:35:10|3827.3|3815.3|3828.6|3816.6|3828.6|3816.6|3822.5|3810.5|14
1625711720000|2021-07-08 02:35:20|3828.3|3816.3|3828.5|3816.5|3828.6|3816.6|3827.3|3815.3|20
1625711730000|2021-07-08 02:35:30|3828|3816|3829.3|3817.3|3830.3|3818.3|3828|3816|1
1625711740000|2021-07-08 02:35:40|3829.8|3817.8|3830|3818|3830.3|3818.3|3829.8|3817.8|2
1625711750000|2021-07-08 02:35:50|3829.8|3817.8|3827.8|3815.8|3831.2|3819.2|3827.8|3815|7
1625711760000|2021-07-08 02:36:00|3828.5|3816.5|3829.5|3817.5|3830.3|3818.3|3828.5|3816.5|0
1625711770000|2021-07-08 02:36:10|3829|3817|3830.3|3818.3|3831|3819|3828.5|3816.5|0
1625711780000|2021-07-08 02:36:20|3830.5|3818.5|3829.5|3817.5|3830.5|3818.5|3829.5|3817.5|0
1625711790000|2021-07-08 02:36:30|3829.3|3817.3|3827.3|3815.3|3829.5|3817.3|3827.3|3813.5|0
1625711800000|2021-07-08 02:36:40|3826.8|3814.8|3822|3810|3827.5|3815.5|3821.3|3809.3|0
1625711810000|2021-07-08 02:36:50|3822.5|3810.5|3822|3810|3822.5|3810.5|3822|3810|0
1625711820000|2021-07-08 02:37:00|3821.8|3809.8|3822|3810|3822.8|3810.8|3821.3|3809.3|0
1625711830000|2021-07-08 02:37:10|3822.3|3810.3|3825.3|3813.3|3825.3|3813.3|3822.3|3810.3|0
1625711840000|2021-07-08 02:37:20|3824.5|3812.5|3824.8|3812.8|3825.3|3813.3|3822.8|3810.8|0
1625711850000|2021-07-08 02:37:30|3824|3812|3823.3|3811.3|3824|3812|3822.5|3810.5|0
1625711860000|2021-07-08 02:37:40|3823.5|3811.5|3823.3|3811.3|3823.5|3811.5|3823.3|3811.3|0
1625711870000|2021-07-08 02:37:50|3822.8|3810.8|3824.8|3812.8|3824.8|3812.8|3822.3|3810.3|0
1625711880000|2021-07-08 02:38:00|3824.5|3812.5|3824|3812|3824.8|3812.8|3824|3812|0
1625711890000|2021-07-08 02:38:10|3823.5|3811.5|3822|3810|3823.5|3811.5|3822|3810|0
1625711900000|2021-07-08 02:38:20|3822.3|3810.3|3821.5|3809.5|3822.5|3810.5|3821.5|3809.5|0
1625711910000|2021-07-08 02:38:30|3821|3809|3825|3809|3825|3811.5|3819.5|3804.5|3
1625711920000|2021-07-08 02:38:40|3824.8|3808.8|3817.5|3805.5|3824.8|3809.2|3817.5|3805.5|12
1625711930000|2021-07-08 02:38:50|3817.7|3805.7|3817.2|3805.2|3817.7|3805.7|3816.7|3804.7|0
1625711940000|2021-07-08 02:39:00|3817.7|3805.7|3815|3803|3817.7|3805.7|3815|3803|0
1625711950000|2021-07-08 02:39:10|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814|3802|0
1625711960000|2021-07-08 02:39:20|3811.2|3799.2|3813.3|3797.3|3813.7|3799.2|3809.5|3796.3|1
1625711970000|2021-07-08 02:39:30|3810.8|3798.8|3810.3|3798.3|3810.8|3798.8|3810.3|3798.3|0
1625711980000|2021-07-08 02:39:40|3810|3798|3812.3|3800.3|3813.3|3800.3|3808.8|3796.8|0
1625711990000|2021-07-08 02:39:50|3812|3800|3812.8|3800.8|3812.8|3800.8|3811.5|3799.5|0
1625712000000|2021-07-08 02:40:00|3812.2|3800.2|3812|3800|3812.5|3800.5|3811.5|3799.5|0
1625712010000|2021-07-08 02:40:10|3812.3|3800.3|3812.8|3800.8|3812.8|3800.8|3811.8|3799.8|0
1625712020000|2021-07-08 02:40:20|3812.2|3800.2|3811.3|3799.3|3812.2|3800.2|3810.8|3798.8|0
1625712030000|2021-07-08 02:40:30|3811.5|3799.5|3810.8|3798.8|3811.8|3799.8|3810.8|3798.8|0
1625712040000|2021-07-08 02:40:40|3811.3|3799.3|3810|3798|3811.3|3799.3|3810|3798|0
1625712050000|2021-07-08 02:40:50|3810.5|3798.5|3812.5|3800.5|3812.5|3800.5|3810.2|3798.2|0
1625712060000|2021-07-08 02:41:00|3812.3|3800.3|3808.3|3796.3|3812.5|3800.3|3808.3|3796.3|0
1625712070000|2021-07-08 02:41:10|3807.5|3795.5|3810|3798|3812.5|3798|3807.5|3795.5|0
1625712080000|2021-07-08 02:41:20|3811.5|3795.5|3812.3|3796.3|3812.3|3798.3|3808.8|3795.5|0
1625712090000|2021-07-08 02:41:30|3810|3798|3811|3799|3811|3799|3809.8|3797.8|0
1625712100000|2021-07-08 02:41:40|3811.3|3799.3|3812|3800|3813.5|3800|3811.3|3797.5|0
1625712110000|2021-07-08 02:41:50|3812.5|3800.5|3812.8|3800.8|3812.8|3800.8|3812.5|3800.5|0
1625712150000|2021-07-08 02:42:30|3812.5|3800.5|3815.5|3803.5|3815.5|3803.5|3811.8|3799.8|1
1625712160000|2021-07-08 02:42:40|3815.2|3803.2|3816.2|3804.2|3816.2|3804.2|3815|3803|2
1625712170000|2021-07-08 02:42:50|3819.2|3807.2|3821.7|3809.7|3821.7|3809.7|3819.2|3807.2|16
1625712180000|2021-07-08 02:43:00|3822.7|3810.7|3822.2|3810.2|3824.5|3811.5|3822|3808.2|4
1625712190000|2021-07-08 02:43:10|3822.5|3810.5|3820.7|3808.7|3822.5|3810.5|3819.7|3806|0
1625712200000|2021-07-08 02:43:20|3820|3808|3820.2|3808.2|3820.2|3808.2|3819.2|3807.2|0
1625712210000|2021-07-08 02:43:30|3820.5|3808.5|3820|3808|3821|3809|3819.7|3807.7|0
1625712220000|2021-07-08 02:43:40|3819.7|3807.7|3820.2|3808.2|3820.7|3808.7|3819.7|3807.7|0
1625712230000|2021-07-08 02:43:50|3820|3808|3822|3810|3822|3810|3820|3808|0
1625712240000|2021-07-08 02:44:00|3821.7|3809.7|3821|3809|3823.2|3811.2|3820.7|3808.7|0
1625712250000|2021-07-08 02:44:10|3820.7|3808.7|3819.7|3807.7|3820.7|3808.7|3819.7|3807.7|0
1625712260000|2021-07-08 02:44:20|3819.5|3807.5|3819.2|3807.2|3819.5|3807.5|3818.7|3806.7|0
1625712270000|2021-07-08 02:44:30|3818.7|3806.7|3818.5|3806.5|3819.2|3807.2|3818.5|3806.5|0
1625712280000|2021-07-08 02:44:40|3819.2|3807.2|3820|3808|3820|3808|3819.2|3807.2|0
1625712290000|2021-07-08 02:44:50|3819.5|3807.5|3820.5|3808.5|3820.5|3808.5|3819.5|3807.5|0
1625712300000|2021-07-08 02:45:00|3821.2|3809.2|3824|3812|3824|3812|3821.2|3809.2|0
1625712310000|2021-07-08 02:45:10|3824.2|3812.2|3823.2|3811.2|3824.5|3812.5|3823.2|3811.2|0
1625712320000|2021-07-08 02:45:20|3823|3811|3822.7|3810.7|3823|3811|3822.7|3810.7|0
1625712330000|2021-07-08 02:45:30|3823.2|3811.2|3823|3811|3823.2|3811.2|3822.7|3810.7|0
1625712340000|2021-07-08 02:45:40|3822.7|3810.7|3823|3811|3823|3811|3822.7|3810.7|0
1625712350000|2021-07-08 02:45:50|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|0
1625712360000|2021-07-08 02:46:00|3823|3811|3823|3811|3823|3811|3822.3|3810.3|0
1625712370000|2021-07-08 02:46:10|3823.2|3811.2|3823.5|3811.5|3823.5|3811.5|3823|3811|0
1625712380000|2021-07-08 02:46:20|3823.2|3811.2|3823|3811|3823.2|3811.2|3823|3811|0
1625712390000|2021-07-08 02:46:30|3823.2|3811.2|3823|3811|3823.2|3811.2|3822.7|3810.7|0
1625712400000|2021-07-08 02:46:40|3823.2|3811.2|3828.7|3816.7|3828.7|3816.7|3823.2|3811.2|10
1625712410000|2021-07-08 02:46:50|3828.2|3816.2|3828|3816|3828.2|3816.2|3827.7|3815.7|0
1625712420000|2021-07-08 02:47:00|3827.5|3815.5|3831.7|3819.7|3831.7|3819.7|3827.5|3815.5|10
1625712430000|2021-07-08 02:47:10|3831.4|3819.4|3832.5|3820.5|3832.5|3820.5|3831.2|3819.2|4
1625712440000|2021-07-08 02:47:20|3832.7|3820.7|3833|3821|3833|3821|3831.7|3819.7|0
1625712450000|2021-07-08 02:47:30|3833.2|3821.2|3836.7|3824.7|3836.7|3824.7|3833.2|3821.2|15
1625712460000|2021-07-08 02:47:40|3828.5|3816.5|3834.2|3822.2|3835.5|3823.5|3828.5|3816.5|6
1625712470000|2021-07-08 02:47:50|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3833.7|3821.7|0
1625712480000|2021-07-08 02:48:00|3836|3824|3839.7|3827.7|3839.7|3827.7|3836|3824|6
1625712490000|2021-07-08 02:48:10|3840.7|3828.7|3836|3824|3841.5|3829.5|3836|3824|6
1625712500000|2021-07-08 02:48:20|3836.2|3824.2|3837.2|3825.2|3837.7|3825.7|3836.2|3824.2|0
1625712510000|2021-07-08 02:48:30|3836.7|3824.7|3834.7|3822.7|3836.7|3824.7|3834.2|3822.2|0
1625712520000|2021-07-08 02:48:40|3835|3823|3835.5|3823.5|3836.5|3824.5|3834.7|3822.7|0
1625712530000|2021-07-08 02:48:50|3836|3824|3834.7|3822.7|3836|3824|3834.5|3822.5|0
1625712540000|2021-07-08 02:49:00|3834.5|3822.5|3831.7|3819.7|3835|3823|3831.7|3819.7|0
1625712550000|2021-07-08 02:49:10|3831|3819|3832|3820|3832.5|3820.5|3830.7|3818.7|0
1625712560000|2021-07-08 02:49:20|3831.7|3819.7|3834.5|3822.5|3834.5|3822.5|3831.7|3819.7|0
1625712570000|2021-07-08 02:49:30|3835|3823|3831|3819|3835.5|3823.5|3830.5|3818.5|0
1625712580000|2021-07-08 02:49:40|3832|3820|3834.2|3822.2|3834.7|3822.7|3832|3820|0
1625712590000|2021-07-08 02:49:50|3834|3822|3835.5|3823.5|3835.5|3823.5|3834|3822|1
1625712600000|2021-07-08 02:50:00|3835.2|3823.2|3834|3822|3835.2|3823.2|3834|3822|0
1625712610000|2021-07-08 02:50:10|3833.7|3821.7|3834|3822|3834.5|3822.5|3833.5|3821.5|0
1625712620000|2021-07-08 02:50:20|3834.2|3822.2|3834.5|3822.5|3835|3823|3834.2|3822.2|0
1625712630000|2021-07-08 02:50:30|3834|3822|3834|3822|3834|3822|3833.5|3821.5|0
1625712640000|2021-07-08 02:50:40|3833.7|3821.7|3833|3821|3833.7|3821.7|3832.5|3820.5|0
1625712650000|2021-07-08 02:50:50|3834.2|3822.2|3837.5|3825.5|3837.5|3825.5|3834.2|3822.2|0
1625712660000|2021-07-08 02:51:00|3837|3825|3835.5|3823.5|3837|3825|3835|3823|0
1625712670000|2021-07-08 02:51:10|3835.2|3823.2|3834.5|3822.5|3835.2|3823.2|3834.5|3822.5|0
1625712680000|2021-07-08 02:51:20|3834.7|3822.7|3834.7|3822.7|3835|3823|3834.5|3822.5|0
1625712690000|2021-07-08 02:51:30|3835|3823|3834.2|3822.2|3835|3823|3834.2|3822.2|0
1625712700000|2021-07-08 02:51:40|3834.5|3822.5|3834.2|3822.2|3834.5|3822.5|3834.2|3822.2|0
1625712710000|2021-07-08 02:51:50|3835.5|3823.5|3837.5|3825.5|3837.5|3825.5|3835.5|3823.5|0
1625712720000|2021-07-08 02:52:00|3839.2|3827.2|3840.5|3828.5|3840.5|3828.5|3838.5|3826.5|0
1625712730000|2021-07-08 02:52:10|3840.7|3828.7|3840.7|3828.7|3842|3830|3840.7|3828.7|0
1625712740000|2021-07-08 02:52:20|3840.5|3828.5|3841.5|3829.5|3841.5|3829.5|3840.5|3828.5|0
1625712750000|2021-07-08 02:52:30|3841.7|3829.7|3845.2|3833.2|3845.5|3833.5|3841.7|3829.7|2
1625712760000|2021-07-08 02:52:40|3845.5|3833.5|3843.5|3831.5|3846|3834|3843.2|3831.2|0
1625712770000|2021-07-08 02:52:50|3843|3831|3843|3831|3844|3832|3843|3831|0
1625712780000|2021-07-08 02:53:00|3843.5|3831.5|3842|3830|3844|3832|3842|3830|0
1625712790000|2021-07-08 02:53:10|3841.5|3829.5|3841|3829|3841.5|3829.5|3841|3829|0
1625712800000|2021-07-08 02:53:20|3841.2|3829.2|3840.5|3828.5|3841.5|3829.5|3840.5|3828.5|0
1625712810000|2021-07-08 02:53:30|3840|3828|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1625712820000|2021-07-08 02:53:40|3841|3829|3842|3830|3842|3830|3841|3829|0
1625712830000|2021-07-08 02:53:50|3841.7|3829.7|3841.7|3829.7|3842|3830|3841.5|3829.5|0
1625712840000|2021-07-08 02:54:00|3841.5|3829.5|3842|3830|3842|3830|3841.5|3829.5|0
1625712850000|2021-07-08 02:54:10|3841|3829|3840.7|3828.7|3841.2|3829.2|3840.7|3828.7|0
1625712860000|2021-07-08 02:54:20|3840.5|3828.5|3839|3827|3840.5|3828.5|3839|3827|0
1625712870000|2021-07-08 02:54:30|3838|3826|3838|3826|3838|3826|3838|3826|0
1625712880000|2021-07-08 02:54:40|3836.5|3824.5|3835|3823|3836.5|3824.5|3834|3822|0
1625712890000|2021-07-08 02:54:50|3834.7|3822.7|3838|3826|3838|3826|3834.7|3822.7|0
1625712900000|2021-07-08 02:55:00|3838.5|3826.5|3840.5|3828.5|3840.5|3828.5|3838.5|3826.5|0
1625712910000|2021-07-08 02:55:10|3841|3829|3840.2|3828.2|3842|3830|3840.2|3828.2|0
1625712920000|2021-07-08 02:55:20|3840.5|3828.5|3839|3827|3840.5|3828.5|3839|3827|0
1625712930000|2021-07-08 02:55:30|3839.9|3823.9|3839|3827|3839.9|3827|3835.5|3823|0
1625712940000|2021-07-08 02:55:40|3839.2|3827.2|3841.5|3829.5|3841.5|3829.5|3839.2|3827.2|0
1625712960000|2021-07-08 02:56:00|3841.7|3829.7|3838|3826|3841.7|3829.7|3837|3825|0
1625712970000|2021-07-08 02:56:10|3838.5|3826.5|3839.5|3827.5|3839.5|3827.5|3838.5|3826.5|0
1625712980000|2021-07-08 02:56:20|3839.7|3827.7|3840.5|3828.5|3841|3829|3839.7|3827.7|0
1625712990000|2021-07-08 02:56:30|3840|3828|3841|3829|3841|3829|3840|3828|0
1625713000000|2021-07-08 02:56:40|3840.7|3828.7|3838.7|3826.7|3840.7|3828.7|3838.5|3826.5|0
1625713010000|2021-07-08 02:56:50|3838.5|3826.5|3837.5|3825.5|3838.5|3826.5|3837|3825|0
1625713020000|2021-07-08 02:57:00|3837.2|3825.2|3835|3823|3837.2|3825.2|3834.5|3822.5|0
1625713030000|2021-07-08 02:57:10|3835.2|3823.2|3840|3828|3840|3828|3835.2|3823.2|0
1625713040000|2021-07-08 02:57:20|3840.5|3828.5|3840.5|3828.5|3841|3829|3840.2|3828.2|0
1625713050000|2021-07-08 02:57:30|3840.2|3828.2|3838.5|3826.5|3840.2|3828.2|3838.5|3826.5|0
1625713070000|2021-07-08 02:57:50|3837|3825|3836.5|3824.5|3837|3825|3836.5|3824.5|0
1625713080000|2021-07-08 02:58:00|3837|3825|3837|3825|3837|3825|3837|3825|0
1625713090000|2021-07-08 02:58:10|3836.7|3824.7|3836.5|3824.5|3836.7|3824.7|3836|3824|0
1625713110000|2021-07-08 02:58:30|3836.7|3824.7|3837|3825|3837|3825|3836.7|3824.7|0
1625713120000|2021-07-08 02:58:40|3835.4|3823.4|3834|3822|3835.4|3823.4|3834|3822|0
1625713160000|2021-07-08 02:59:20|3832.2|3820.2|3831.2|3819.2|3832.2|3820.2|3831.2|3819.2|0
1625713170000|2021-07-08 02:59:30|3831.5|3819.5|3832|3820|3832|3820|3831.5|3819.5|0
1625713180000|2021-07-08 02:59:40|3832.5|3820.5|3833.5|3821.5|3833.5|3821.5|3832.5|3820.5|0
1625713190000|2021-07-08 02:59:50|3834|3822|3833.5|3821.5|3834|3822|3833.5|3821.5|0
1625713200000|2021-07-08 03:00:00|3834|3822|3831.5|3819.5|3834|3822|3831.5|3819.5|0
1625713210000|2021-07-08 03:00:10|3831.7|3819.7|3832|3820|3832|3820|3831.7|3819.7|0
1625713220000|2021-07-08 03:00:20|3831.5|3819.5|3830|3818|3831.5|3819.5|3830|3818|0
1625713230000|2021-07-08 03:00:30|3829.7|3817.7|3828.7|3816.7|3829.7|3817.7|3828.7|3816.7|0
1625713240000|2021-07-08 03:00:40|3827.7|3815.7|3825.7|3813.7|3827.7|3815.7|3825.7|3813.7|0
1625713250000|2021-07-08 03:00:50|3825.4|3813.4|3823.2|3811.2|3825.4|3813.4|3823.2|3811.2|0
1625713260000|2021-07-08 03:01:00|3823|3811|3820.5|3808.5|3823|3811|3819.8|3807.8|14
1625713270000|2021-07-08 03:01:10|3820.8|3808.8|3819.8|3807.8|3820.8|3808.8|3819.8|3807.8|0
1625713280000|2021-07-08 03:01:20|3820.5|3808.5|3815.8|3803.8|3820.5|3808.5|3815.8|3803.8|18
1625713290000|2021-07-08 03:01:30|3815.5|3803.5|3815|3803|3816|3804|3815|3803|0
1625713300000|2021-07-08 03:01:40|3814.5|3802.5|3815|3803|3816.5|3803|3810.5|3798.5|10
1625713310000|2021-07-08 03:01:50|3816.7|3800.7|3817.7|3805.7|3822.7|3809.5|3814|3800.2|0
1625713320000|2021-07-08 03:02:00|3817.2|3805.2|3818.2|3806.2|3818.2|3806.2|3816.7|3804.7|0
1625713330000|2021-07-08 03:02:10|3818.7|3806.7|3818.7|3806.7|3819.5|3807.5|3818.2|3806.2|0
1625713340000|2021-07-08 03:02:20|3819|3807|3819.7|3807.7|3820.7|3808.7|3819|3807|0
1625713350000|2021-07-08 03:02:30|3819.5|3807.5|3817.2|3805.2|3819.5|3807.5|3816.7|3804.7|0
1625713360000|2021-07-08 03:02:40|3817.5|3805.5|3820|3808|3820.2|3808.2|3817.5|3805.5|0
1625713370000|2021-07-08 03:02:50|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3818.5|3806.5|0
1625713380000|2021-07-08 03:03:00|3819|3807|3819.3|3807.3|3819.3|3807.3|3817|3805|0
1625713390000|2021-07-08 03:03:10|3819.2|3807.2|3818.2|3806.2|3819.2|3807.2|3818.2|3806.2|0
1625713400000|2021-07-08 03:03:20|3818.8|3806.8|3819.2|3807.2|3819.2|3807.2|3818.7|3806.7|0
1625713410000|2021-07-08 03:03:30|3819|3807|3818.7|3806.7|3819.7|3807.7|3818.7|3806.7|0
1625713420000|2021-07-08 03:03:40|3819.3|3807.3|3819.5|3807.5|3820.2|3808.2|3819.2|3807.2|0
1625713430000|2021-07-08 03:03:50|3820|3808|3816.7|3804.7|3820|3808|3816.7|3804.7|0
1625713440000|2021-07-08 03:04:00|3816.2|3804.2|3815|3803|3816.2|3804.2|3815|3803|0
1625713450000|2021-07-08 03:04:10|3815.5|3803.5|3818|3806|3818|3806|3815|3803|3
1625713460000|2021-07-08 03:04:20|3819.8|3807.8|3815.8|3803.8|3820.8|3808.8|3814.3|3802.3|15
1625713470000|2021-07-08 03:04:30|3816|3804|3817.3|3805.3|3817.3|3805.3|3816|3804|0
1625713480000|2021-07-08 03:04:40|3816.8|3804.8|3817.5|3805.5|3817.8|3805.8|3816.8|3804.8|0
1625713490000|2021-07-08 03:04:50|3818.3|3806.3|3817.5|3805.5|3818.5|3806.5|3817.5|3805.5|0
1625713500000|2021-07-08 03:05:00|3817.3|3805.3|3817|3805|3817.8|3805.8|3816.5|3804.5|0
1625713510000|2021-07-08 03:05:10|3818.3|3806.3|3821|3809|3821|3809|3818.3|3806.3|0
1625713520000|2021-07-08 03:05:20|3820.5|3808.5|3819.5|3807.5|3821|3809|3819.5|3807.5|0
1625713530000|2021-07-08 03:05:30|3820.5|3808.5|3821|3809|3822.3|3810.3|3820.5|3808.5|0
1625713540000|2021-07-08 03:05:40|3820|3808|3820|3808|3820.5|3808.5|3820|3808|0
1625713550000|2021-07-08 03:05:50|3819.8|3807.8|3817.8|3805.8|3819.8|3807.8|3817.5|3805.5|0
1625713560000|2021-07-08 03:06:00|3817.5|3805.5|3817.5|3805.5|3817.5|3805.5|3817.5|3805.5|0
1625713570000|2021-07-08 03:06:10|3817.3|3805.3|3817|3805|3817.3|3805.3|3817|3805|0
1625713580000|2021-07-08 03:06:20|3817.5|3805.5|3817.8|3805.8|3818|3806|3817.5|3805.5|0
1625713590000|2021-07-08 03:06:30|3818.5|3806.5|3818.8|3806.8|3819.8|3807.8|3818.5|3806.5|0
1625713600000|2021-07-08 03:06:40|3819.3|3807.3|3819.8|3807.8|3819.8|3807.8|3819.3|3807.3|0
1625713610000|2021-07-08 03:06:50|3819.3|3807.3|3819.3|3807.3|3819.8|3807.8|3819.3|3807.3|0
1625713620000|2021-07-08 03:07:00|3819|3807|3817.3|3805.3|3819|3807|3817.3|3805.3|0
1625713630000|2021-07-08 03:07:10|3817|3805|3818.3|3806.3|3818.3|3806.3|3815.3|3803.3|0
1625713640000|2021-07-08 03:07:20|3818|3806|3817.8|3805.8|3818|3806|3817.8|3805.8|0
1625713650000|2021-07-08 03:07:30|3818|3806|3819.8|3807.8|3819.8|3807.8|3818|3806|0
1625713660000|2021-07-08 03:07:40|3820.3|3808.3|3821.3|3809.3|3822.3|3810.3|3820.3|3808.3|0
1625713670000|2021-07-08 03:07:50|3821.8|3809.8|3823.7|3811.7|3823.7|3811.7|3821.8|3809.8|1
1625713680000|2021-07-08 03:08:00|3824.2|3812.2|3824.4|3812.4|3824.7|3812.7|3824.2|3812.2|7
1625713690000|2021-07-08 03:08:10|3824|3812|3822.5|3810.5|3824.5|3812.5|3822.5|3810.5|0
1625713700000|2021-07-08 03:08:20|3822.2|3810.2|3821.2|3809.2|3822.2|3810.2|3821|3809|0
1625713710000|2021-07-08 03:08:30|3820.2|3808.2|3819.7|3807.7|3820.2|3808.2|3819.7|3807.7|0
1625713720000|2021-07-08 03:08:40|3819.5|3807.5|3818.2|3806.2|3819.5|3807.5|3817.7|3805.7|0
1625713740000|2021-07-08 03:09:00|3820.5|3804.5|3820.5|3804.5|3820.5|3804.5|3820.5|3804.5|0
1625713750000|2021-07-08 03:09:10|3819|3807|3820.2|3808.2|3820.2|3808.2|3819|3807|0
1625713760000|2021-07-08 03:09:20|3820|3808|3821.7|3809.7|3821.7|3809.7|3819.7|3807.7|0
1625713770000|2021-07-08 03:09:30|3822.2|3810.2|3821.2|3809.2|3822.2|3810.2|3821.2|3809.2|0
1625713780000|2021-07-08 03:09:40|3820.7|3808.7|3821.7|3809.7|3821.7|3809.7|3820.7|3808.7|0
1625713790000|2021-07-08 03:09:50|3821.5|3809.5|3823.2|3811.2|3823.2|3811.2|3821.5|3809.5|0
1625713800000|2021-07-08 03:10:00|3823|3811|3822.7|3810.7|3823|3811|3822.7|3810.7|0
1625713810000|2021-07-08 03:10:10|3823|3811|3823.2|3811.2|3823.2|3811.2|3823|3811|0
1625713820000|2021-07-08 03:10:20|3823.5|3811.5|3823.2|3811.2|3823.7|3811.7|3823.2|3811.2|0
1625713860000|2021-07-08 03:11:00|3823|3811|3823.2|3811.2|3823.7|3811.7|3823|3811|0
1625713870000|2021-07-08 03:11:10|3822.7|3810.7|3823.2|3811.2|3823.2|3811.2|3822.7|3810.7|0
1625713880000|2021-07-08 03:11:20|3823.9|3811.9|3826.9|3814.9|3827.7|3815.7|3823.9|3811.9|4
1625713890000|2021-07-08 03:11:30|3827.2|3815.2|3827.7|3815.7|3827.7|3815.7|3827.2|3815.2|4
1625713900000|2021-07-08 03:11:40|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|2
1625713910000|2021-07-08 03:11:50|3829.2|3817.2|3830.2|3818.2|3830.2|3818.2|3829.2|3817.2|4
1625713920000|2021-07-08 03:12:00|3829.9|3817.9|3829.4|3817.4|3830.2|3818.2|3829.4|3817.4|1
1625713930000|2021-07-08 03:12:10|3829.2|3817.2|3828.2|3816.2|3829.2|3817.2|3828.2|3816.2|0
1625713940000|2021-07-08 03:12:20|3827.9|3815.9|3825.7|3813.7|3827.9|3815.9|3825.7|3813.7|0
1625713950000|2021-07-08 03:12:30|3825.4|3813.4|3826.2|3814.2|3826.2|3814.2|3825.4|3813.4|0
1625713960000|2021-07-08 03:12:40|3826.7|3814.7|3825.7|3813.7|3827.5|3815.5|3825.7|3813.7|0
1625713970000|2021-07-08 03:12:50|3826|3814|3827.2|3815.2|3828.2|3816.2|3826|3814|0
1625713980000|2021-07-08 03:13:00|3827|3815|3829.2|3817.2|3829.2|3817.2|3827|3815|0
1625713990000|2021-07-08 03:13:10|3829.7|3817.7|3829.4|3817.4|3830.4|3818.4|3829.2|3817.2|10
1625714000000|2021-07-08 03:13:20|3829.7|3817.7|3829.2|3817.2|3830.4|3818.4|3829.2|3817.2|0
1625714010000|2021-07-08 03:13:30|3829.7|3817.7|3828.9|3816.9|3829.7|3817.7|3828.9|3816.9|0
1625714020000|2021-07-08 03:13:40|3829.2|3817.2|3829.7|3817.7|3830.4|3818.4|3829.2|3817.2|1
1625714030000|2021-07-08 03:13:50|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1625714040000|2021-07-08 03:14:00|3829.4|3817.4|3828.9|3816.9|3829.4|3817.4|3828.9|3816.9|0
1625714050000|2021-07-08 03:14:10|3829.2|3817.2|3830.4|3818.4|3830.4|3818.4|3829.2|3817.2|0
1625714080000|2021-07-08 03:14:40|3829.9|3817.9|3829.2|3817.2|3829.9|3817.9|3829.2|3817.2|0
1625714090000|2021-07-08 03:14:50|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|0
1625714100000|2021-07-08 03:15:00|3829.4|3817.4|3829.9|3817.9|3830.2|3818.2|3829.4|3817.4|0
1625714110000|2021-07-08 03:15:10|3829.4|3817.4|3829.2|3817.2|3829.4|3817.4|3828.9|3816.9|0
1625714120000|2021-07-08 03:15:20|3828.9|3816.9|3828.9|3816.9|3829.2|3817.2|3828.9|3816.9|0
1625714130000|2021-07-08 03:15:30|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3828.9|3816.9|0
1625714160000|2021-07-08 03:16:00|3829.9|3817.9|3833.4|3821.4|3833.4|3821.4|3829.9|3817.9|28
1625714170000|2021-07-08 03:16:10|3833.9|3821.9|3833.4|3821.4|3834.2|3822.2|3832.7|3820.7|0
1625714180000|2021-07-08 03:16:20|3833.9|3821.9|3834.2|3822.2|3834.2|3822.2|3833.9|3821.9|1
1625714190000|2021-07-08 03:16:30|3833.9|3821.9|3832.2|3820.2|3833.9|3821.9|3832.2|3820.2|0
1625714200000|2021-07-08 03:16:40|3832.4|3820.4|3833.4|3821.4|3833.4|3821.4|3832.2|3820.2|0
1625714210000|2021-07-08 03:16:50|3833.2|3821.2|3833.4|3821.4|3833.4|3821.4|3832.9|3820.9|0
1625714220000|2021-07-08 03:17:00|3833.9|3821.9|3836.4|3824.4|3836.4|3824.4|3833.7|3821.7|15
1625714230000|2021-07-08 03:17:10|3836.2|3824.2|3834.9|3822.9|3836.4|3824.4|3834.4|3822.4|0
1625714240000|2021-07-08 03:17:20|3833.9|3821.9|3832.9|3820.9|3834.4|3822.4|3832.9|3820.9|0
1625714250000|2021-07-08 03:17:30|3832.4|3820.4|3832.9|3820.9|3833.4|3821.4|3832.4|3820.4|0
1625714260000|2021-07-08 03:17:40|3833.2|3821.2|3834.2|3822.2|3834.2|3822.2|3833.2|3821.2|0
1625714270000|2021-07-08 03:17:50|3834.4|3822.4|3835.4|3823.4|3835.4|3823.4|3834.4|3822.4|0
1625714280000|2021-07-08 03:18:00|3835.9|3823.9|3835.4|3823.4|3835.9|3823.9|3834.9|3822.9|0
1625714290000|2021-07-08 03:18:10|3835.7|3823.7|3834.4|3822.4|3835.7|3823.7|3834.4|3822.4|0
1625714300000|2021-07-08 03:18:20|3835.4|3823.4|3834.9|3822.9|3835.4|3823.4|3834.9|3822.9|0
1625714310000|2021-07-08 03:18:30|3835.2|3823.2|3836.4|3824.4|3836.4|3824.4|3835.2|3823.2|0
1625714320000|2021-07-08 03:18:40|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1625714340000|2021-07-08 03:19:00|3836.4|3824.4|3836.9|3824.9|3836.9|3824.9|3836.4|3824.4|0
1625714350000|2021-07-08 03:19:10|3836.4|3824.4|3834.7|3822.7|3836.7|3824.7|3834.7|3822.7|0
1625714360000|2021-07-08 03:19:20|3834.4|3822.4|3832.9|3820.9|3834.9|3822.9|3832.9|3820.9|0
1625714370000|2021-07-08 03:19:30|3833.9|3821.9|3832.9|3820.9|3833.9|3821.9|3832.9|3820.9|0
1625714380000|2021-07-08 03:19:40|3833.9|3821.9|3834.7|3822.7|3835.7|3823.7|3833.9|3821.9|0
1625714390000|2021-07-08 03:19:50|3834.4|3822.4|3833.9|3821.9|3834.4|3822.4|3832.9|3820.9|0
1625714400000|2021-07-08 03:20:00|3834.4|3822.4|3836|3824|3836|3824|3834.4|3822.4|0
1625714410000|2021-07-08 03:20:10|3836.4|3824.4|3836.2|3824.2|3836.4|3824.4|3836.2|3824.2|0
1625714420000|2021-07-08 03:20:20|3836.9|3824.9|3836.4|3824.4|3837.2|3825.2|3836.4|3824.4|0
1625714430000|2021-07-08 03:20:30|3836|3824|3836.4|3824.4|3836.9|3824.9|3836|3824|0
1625714440000|2021-07-08 03:20:40|3836.2|3824.2|3835.7|3823.7|3836.2|3824.2|3835.7|3823.7|0
1625714450000|2021-07-08 03:20:50|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1625714460000|2021-07-08 03:21:00|3836.4|3824.4|3836.9|3824.9|3836.9|3824.9|3836.4|3824.4|0
1625714470000|2021-07-08 03:21:10|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|0
1625714480000|2021-07-08 03:21:20|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1625714490000|2021-07-08 03:21:30|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1625714500000|2021-07-08 03:21:40|3837.2|3825.2|3836.4|3824.4|3837.2|3825.2|3836.4|3824.4|0
1625714510000|2021-07-08 03:21:50|3836.7|3824.7|3837.2|3825.2|3837.2|3825.2|3836.4|3824.4|0
1625714540000|2021-07-08 03:22:20|3835.7|3823.7|3834.7|3822.7|3835.7|3823.7|3834.7|3822.7|12
1625714550000|2021-07-08 03:22:30|3835|3823|3835.5|3823.5|3835.5|3823.5|3835|3823|7
1625714560000|2021-07-08 03:22:40|3835|3823|3834.7|3822.7|3835|3823|3834.7|3822.7|5
1625714570000|2021-07-08 03:22:50|||||||||9
1625714580000|2021-07-08 03:23:00|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3
1625714590000|2021-07-08 03:23:10|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|0
1625714610000|2021-07-08 03:23:30|3835.2|3823.2|3835.5|3823.5|3835.7|3823.7|3834.7|3822.7|0
1625714620000|2021-07-08 03:23:40|3834.7|3822.7|3835.2|3823.2|3835.2|3823.2|3834.7|3822.7|0
1625714630000|2021-07-08 03:23:50|3835|3823|3834.7|3822.7|3835|3823|3834.7|3822.7|5
1625714640000|2021-07-08 03:24:00|3834.2|3822.2|3833.4|3821.4|3834.2|3822.2|3832.9|3820.9|6
1625714650000|2021-07-08 03:24:10|3833.7|3821.7|3833.4|3821.4|3834.4|3822.4|3833.4|3821.4|0
1625714660000|2021-07-08 03:24:20|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|0
1625714670000|2021-07-08 03:24:30|3834.4|3822.4|3836.9|3824.9|3836.9|3824.9|3834.4|3822.4|0
1625714680000|2021-07-08 03:24:40|3837.2|3825.2|3836.9|3824.9|3837.9|3825.9|3836.9|3824.9|0
1625714690000|2021-07-08 03:24:50|3837.2|3825.2|3836.4|3824.4|3837.7|3825.7|3836.4|3824.4|0
1625714710000|2021-07-08 03:25:10|3838.2|3822.2|3838.7|3822.7|3839.2|3827.2|3833.4|3820.4|8
1625714720000|2021-07-08 03:25:20|3837.7|3821.7|3838.7|3826.7|3838.7|3826.7|3837.4|3821.4|4
1625714730000|2021-07-08 03:25:30|3839|3827|3839|3827|3839|3827|3839|3827|0
1625714740000|2021-07-08 03:25:40|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|2
1625714750000|2021-07-08 03:25:50|||||||||1
1625714760000|2021-07-08 03:26:00|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|2
1625714770000|2021-07-08 03:26:10|3837.5|3825.5|3836|3824|3837.5|3825.5|3836|3824|1
1625714780000|2021-07-08 03:26:20|3836.2|3824.2|3836.5|3824.5|3836.5|3824.5|3836|3824|0
1625714790000|2021-07-08 03:26:30|3836.7|3824.7|3837|3825|3837|3825|3836.7|3824.7|0
1625714800000|2021-07-08 03:26:40|3836.7|3824.7|3836.5|3824.5|3837|3825|3836|3824|0
1625714810000|2021-07-08 03:26:50|3836.7|3824.7|3837|3825|3837|3825|3836.7|3824.7|0
1625714820000|2021-07-08 03:27:00|3837.2|3825.2|3836.5|3824.5|3837.7|3825.7|3836.5|3824.5|0
1625714830000|2021-07-08 03:27:10|3837|3825|3837|3825|3837|3825|3837|3825|0
1625714840000|2021-07-08 03:27:20|3837.5|3825.5|3836|3824|3837.7|3825.7|3836|3824|0
1625714850000|2021-07-08 03:27:30|3835.5|3823.5|3835.5|3823.5|3836.2|3824.2|3835.5|3823.5|0
1625714860000|2021-07-08 03:27:40|3836|3824|3836|3824|3837|3825|3836|3824|0
1625714870000|2021-07-08 03:27:50|3837|3825|3836|3824|3837|3825|3836|3824|0
1625714890000|2021-07-08 03:28:10|3833.9|3821.9|3833.4|3821.4|3833.9|3821.9|3833.4|3821.4|16
1625714900000|2021-07-08 03:28:20|3833.7|3821.7|3833.2|3821.2|3833.9|3821.9|3833.2|3821.2|3
1625714910000|2021-07-08 03:28:30|3832.9|3820.9|3832.9|3820.9|3833.4|3821.4|3832.9|3820.9|2
1625714920000|2021-07-08 03:28:40|3833.2|3821.2|3834.4|3822.4|3834.4|3822.4|3833.2|3821.2|0
1625714930000|2021-07-08 03:28:50|3833.9|3821.9|3833.7|3821.7|3833.9|3821.9|3832.9|3820.9|0
1625714940000|2021-07-08 03:29:00|3833.4|3821.4|3831.9|3819.9|3833.4|3821.4|3831.9|3819.9|0
1625714960000|2021-07-08 03:29:20|3832.2|3820.2|3831.9|3819.9|3832.4|3820.4|3831.9|3819.9|0
1625714980000|2021-07-08 03:29:40|3831.7|3819.7|3831.4|3819.4|3831.7|3819.7|3831.4|3819.4|17
1625714990000|2021-07-08 03:29:50|3830.9|3818.9|3830.7|3818.7|3830.9|3818.9|3830.7|3818.7|3
1625715000000|2021-07-08 03:30:00|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|1
1625715010000|2021-07-08 03:30:10|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1625715020000|2021-07-08 03:30:20|||||||||1
1625715030000|2021-07-08 03:30:30|3830.1|3818.1|3829.9|3817.9|3830.1|3818.1|3829.9|3817.9|0
1625715040000|2021-07-08 03:30:40|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1625715050000|2021-07-08 03:30:50|3829.4|3817.4|3822.7|3810.7|3829.7|3817.7|3822.7|3810.7|5
1625715060000|2021-07-08 03:31:00|3822.9|3810.9|3823.6|3811.6|3823.9|3811.9|3822.9|3810.9|0
1625715070000|2021-07-08 03:31:10|3823.9|3811.9|3825.1|3813.1|3825.1|3813.1|3823.9|3811.9|10
1625715080000|2021-07-08 03:31:20|3825.4|3813.4|3823.4|3811.4|3825.4|3813.4|3823.4|3811.4|0
1625715090000|2021-07-08 03:31:30|3823.6|3811.6|3823.9|3811.9|3823.9|3811.9|3823.6|3811.6|0
1625715100000|2021-07-08 03:31:40|3823.6|3811.6|3823.4|3811.4|3823.6|3811.6|3822.9|3810.9|0
1625715110000|2021-07-08 03:31:50|3823.6|3811.6|3823.9|3811.9|3823.9|3811.9|3823.6|3811.6|0
1625715120000|2021-07-08 03:32:00|3828.4|3812.4|3826.9|3814.9|3829.4|3815.4|3826.4|3812.1|0
1625715130000|2021-07-08 03:32:10|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|0
1625715150000|2021-07-08 03:32:30|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1625715160000|2021-07-08 03:32:40|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1625715170000|2021-07-08 03:32:50|3827.1|3815.1|3827.6|3815.6|3827.9|3815.9|3826.1|3814.1|0
1625715180000|2021-07-08 03:33:00|3827.9|3815.9|3824.9|3812.9|3827.9|3815.9|3824.9|3812.9|0
1625715190000|2021-07-08 03:33:10|3824.6|3812.6|3825.4|3813.4|3825.6|3813.6|3824.4|3812.4|0
1625715200000|2021-07-08 03:33:20|3825.9|3813.9|3825.4|3813.4|3826.4|3814.4|3825.4|3813.4|0
1625715210000|2021-07-08 03:33:30|3825.6|3813.6|3825.9|3813.9|3825.9|3813.9|3825.6|3813.6|0
1625715220000|2021-07-08 03:33:40|3825.1|3813.1|3824.9|3812.9|3825.4|3813.4|3824.9|3812.9|0
1625715230000|2021-07-08 03:33:50|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|0
1625715250000|2021-07-08 03:34:10|3825.6|3813.6|3824.9|3812.9|3825.9|3813.9|3824.9|3812.9|0
1625715260000|2021-07-08 03:34:20|3825.4|3813.4|3825.4|3813.4|3825.9|3813.9|3825.4|3813.4|0
1625715270000|2021-07-08 03:34:30|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|3825.4|3813.4|0
1625715280000|2021-07-08 03:34:40|3826.1|3814.1|3825.4|3813.4|3826.4|3814.4|3825.4|3813.4|0
1625715290000|2021-07-08 03:34:50|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|0
1625715300000|2021-07-08 03:35:00|3825.6|3813.6|3825.4|3813.4|3825.6|3813.6|3825.4|3813.4|2
1625715320000|2021-07-08 03:35:20|3825.6|3813.6|3825.4|3813.4|3825.6|3813.6|3825.4|3813.4|0
1625715330000|2021-07-08 03:35:30|3825.1|3813.1|3824.1|3812.1|3825.1|3813.1|3824.1|3812.1|0
1625715340000|2021-07-08 03:35:40|3823.1|3811.1|3822.1|3810.1|3823.1|3811.1|3822.1|3810.1|0
1625715350000|2021-07-08 03:35:50|||||||||19
1625715360000|2021-07-08 03:36:00|||||||||2
1625715370000|2021-07-08 03:36:10|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|4
1625715380000|2021-07-08 03:36:20|3823.1|3811.1|3823.4|3811.4|3823.4|3811.4|3823.1|3811.1|0
1625715390000|2021-07-08 03:36:30|3823.9|3811.9|3824.1|3812.1|3824.1|3812.1|3823.9|3811.9|0
1625715410000|2021-07-08 03:36:50|3823.9|3811.9|3823.4|3811.4|3823.9|3811.9|3822.9|3810.9|0
1625715420000|2021-07-08 03:37:00|3823.1|3811.1|3822.9|3810.9|3823.4|3811.4|3822.9|3810.9|0
1625715430000|2021-07-08 03:37:10|3823.6|3811.6|3823.4|3811.4|3823.6|3811.6|3823.4|3811.4|25
1625715450000|2021-07-08 03:37:30|3823.1|3811.1|3822.9|3810.9|3823.1|3811.1|3822.1|3810.1|0
1625715460000|2021-07-08 03:37:40|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|3822.1|3810.1|0
1625715470000|2021-07-08 03:37:50|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1625715490000|2021-07-08 03:38:10|3822.9|3810.9|3825.9|3813.9|3825.9|3813.9|3822.9|3810.9|0
1625715500000|2021-07-08 03:38:20|3826.1|3814.1|3825.4|3813.4|3826.6|3814.6|3825.4|3813.4|0
1625715510000|2021-07-08 03:38:30|3825.6|3813.6|3825.4|3813.4|3825.6|3813.6|3825.4|3813.4|0
1625715520000|2021-07-08 03:38:40|3825.1|3813.1|3824.4|3812.4|3825.1|3813.1|3824.4|3812.4|0
1625715530000|2021-07-08 03:38:50|3824.9|3812.9|3824.4|3812.4|3825.4|3813.4|3824.4|3812.4|0
1625715540000|2021-07-08 03:39:00|3825.4|3813.4|3824.9|3812.9|3825.4|3813.4|3824.9|3812.9|0
1625715550000|2021-07-08 03:39:10|3825.1|3813.1|3826.4|3814.4|3826.4|3814.4|3825.1|3813.1|0
1625715560000|2021-07-08 03:39:20|3826.6|3814.6|3825.4|3813.4|3826.6|3814.6|3824.9|3812.9|3
1625715570000|2021-07-08 03:39:30|3825.6|3813.6|3825.9|3813.9|3826.4|3814.4|3825.6|3813.6|0
1625715580000|2021-07-08 03:39:40|3826.1|3814.1|3826.4|3814.4|3826.4|3814.4|3826.1|3814.1|0
1625715590000|2021-07-08 03:39:50|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|0
1625715600000|2021-07-08 03:40:00|3826.1|3814.1|3825.4|3813.4|3826.1|3814.1|3825.4|3813.4|0
1625715620000|2021-07-08 03:40:20|3826.1|3814.1|3825.4|3813.4|3826.1|3814.1|3825.4|3813.4|0
1625715640000|2021-07-08 03:40:40|3825.6|3813.6|3825.4|3813.4|3825.6|3813.6|3825.4|3813.4|0
1625715650000|2021-07-08 03:40:50|3825.9|3813.9|3825.6|3813.6|3825.9|3813.9|3825.6|3813.6|0
1625715660000|2021-07-08 03:41:00|3825.4|3813.4|3825.1|3813.1|3825.4|3813.4|3825.1|3813.1|0
1625715670000|2021-07-08 03:41:10|3824.9|3812.9|3824.1|3812.1|3824.9|3812.9|3824.1|3812.1|0
1625715680000|2021-07-08 03:41:20|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|0
1625715690000|2021-07-08 03:41:30|3823.1|3811.1|3822.9|3810.9|3823.1|3811.1|3822.1|3810.1|0
1625715700000|2021-07-08 03:41:40|3823.1|3811.1|3822.9|3810.9|3823.1|3811.1|3822.9|3810.9|0
1625715710000|2021-07-08 03:41:50|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|0
1625715720000|2021-07-08 03:42:00|3823.4|3811.4|3824.4|3812.4|3824.4|3812.4|3823.4|3811.4|0
1625715730000|2021-07-08 03:42:10|3823.9|3811.9|3824.1|3812.1|3824.1|3812.1|3823.6|3811.6|0
1625715740000|2021-07-08 03:42:20|3823.6|3811.6|3824.1|3812.1|3824.1|3812.1|3823.6|3811.6|0
1625715750000|2021-07-08 03:42:30|3824.4|3812.4|3824.1|3812.1|3824.4|3812.4|3824.1|3812.1|0
1625715760000|2021-07-08 03:42:40|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|0
1625715770000|2021-07-08 03:42:50|3824.6|3812.6|3824.9|3812.9|3824.9|3812.9|3823.9|3811.9|0
1625715790000|2021-07-08 03:43:10|3825.1|3813.1|3825.9|3813.9|3825.9|3813.9|3825.1|3813.1|0
1625715820000|2021-07-08 03:43:40|3825.4|3813.4|3825.9|3813.9|3826.9|3814.9|3825.4|3813.4|0
1625715830000|2021-07-08 03:43:50|3826.4|3814.4|3825.9|3813.9|3826.4|3814.4|3825.9|3813.9|0
1625715840000|2021-07-08 03:44:00|3825.6|3813.6|3824.9|3812.9|3827.9|3815.9|3824.9|3812.9|0
1625715850000|2021-07-08 03:44:10|3825.4|3813.4|3826.4|3814.4|3826.9|3814.9|3825.4|3813.4|0
1625715860000|2021-07-08 03:44:20|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1625715870000|2021-07-08 03:44:30|3826.4|3814.4|3825.9|3813.9|3826.4|3814.4|3825.9|3813.9|0
1625715890000|2021-07-08 03:44:50|3826.4|3814.4|3826.9|3814.9|3827.4|3815.4|3826.4|3814.4|0
1625715900000|2021-07-08 03:45:00|3827.9|3815.9|3826.9|3814.9|3827.9|3815.9|3826.4|3814.4|0
1625715910000|2021-07-08 03:45:10|3827.4|3815.4|3828.4|3816.4|3829.4|3817.4|3827.4|3815.4|28
1625715920000|2021-07-08 03:45:20|3828.1|3816.1|3828.7|3816.7|3828.7|3816.7|3827.9|3815.9|0
1625715930000|2021-07-08 03:45:30|3828.9|3816.9|3828.9|3816.9|3829.7|3817.7|3828.9|3816.9|0
1625715940000|2021-07-08 03:45:40|3829.7|3817.7|3830.1|3818.1|3830.1|3818.1|3828.4|3816.4|0
1625715950000|2021-07-08 03:45:50|3830.4|3818.4|3829.9|3817.9|3830.4|3818.4|3829.6|3817.6|0
1625715980000|2021-07-08 03:46:20|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1625716010000|2021-07-08 03:46:50|3829.9|3817.9|3829.4|3817.4|3829.9|3817.9|3829.4|3817.4|0
1625716020000|2021-07-08 03:47:00|3829.1|3817.1|3827.9|3815.9|3829.4|3817.4|3827.9|3815.9|0
1625716040000|2021-07-08 03:47:20|3828.1|3816.1|3828.4|3816.4|3828.4|3816.4|3828.1|3816.1|0
1625716050000|2021-07-08 03:47:30|3828.9|3816.9|3828.4|3816.4|3828.9|3816.9|3828.4|3816.4|0
1625716080000|2021-07-08 03:48:00|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1625716100000|2021-07-08 03:48:20|3827.6|3815.6|3827.9|3815.9|3827.9|3815.9|3827.1|3815.1|0
1625716110000|2021-07-08 03:48:30|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1625716140000|2021-07-08 03:49:00|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|0
1625716150000|2021-07-08 03:49:10|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|0
1625716190000|2021-07-08 03:49:50|3827.9|3815.9|3827.1|3815.1|3827.9|3815.9|3827.1|3815.1|0
1625716210000|2021-07-08 03:50:10|3827.9|3815.9|3827.6|3815.6|3827.9|3815.9|3827.6|3815.6|0
1625716220000|2021-07-08 03:50:20|3827.9|3815.9|3827.9|3815.9|3828.1|3816.1|3827.9|3815.9|0
1625716240000|2021-07-08 03:50:40|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1625716250000|2021-07-08 03:50:50|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|0
1625716270000|2021-07-08 03:51:10|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|1
1625716290000|2021-07-08 03:51:30|3827.1|3815.1|3826.9|3814.9|3827.9|3815.9|3826.9|3814.9|0
1625716300000|2021-07-08 03:51:40|3827.4|3815.4|3827.9|3815.9|3827.9|3815.9|3827.4|3815.4|0
1625716310000|2021-07-08 03:51:50|3827.6|3815.6|3827.4|3815.4|3827.6|3815.6|3827.4|3815.4|0
1625716330000|2021-07-08 03:52:10|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1625716350000|2021-07-08 03:52:30|3827.4|3815.4|3827.1|3815.1|3827.4|3815.4|3827.1|3815.1|0
1625716360000|2021-07-08 03:52:40|3826.9|3814.9|3827.1|3815.1|3827.9|3815.9|3826.1|3814.1|0
1625716370000|2021-07-08 03:52:50|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|0
1625716390000|2021-07-08 03:53:10|3826.4|3814.4|3826.6|3814.6|3826.6|3814.6|3826.4|3814.4|0
1625716410000|2021-07-08 03:53:30|3827.1|3815.1|3827.6|3815.6|3827.6|3815.6|3827.1|3815.1|0
1625716420000|2021-07-08 03:53:40|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|0
1625716440000|2021-07-08 03:54:00|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1625716450000|2021-07-08 03:54:10|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|3827.4|3815.4|0
1625716460000|2021-07-08 03:54:20|3827.1|3815.1|3825.1|3813.1|3827.1|3815.1|3824.6|3811.1|1
1625716470000|2021-07-08 03:54:30|3824.6|3812.6|3822.4|3810.4|3824.6|3812.6|3822.4|3810.4|0
1625716480000|2021-07-08 03:54:40|3822.1|3810.1|3821.9|3809.9|3822.4|3810.4|3821.9|3809.9|0
1625716500000|2021-07-08 03:55:00|3822.4|3810.4|3822.6|3810.6|3822.6|3810.6|3822.4|3810.4|0
1625716510000|2021-07-08 03:55:10|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|3822.1|3810.1|0
1625716520000|2021-07-08 03:55:20|3822.6|3810.6|3822.4|3810.4|3822.6|3810.6|3822.4|3810.4|0
1625716530000|2021-07-08 03:55:30|3822.6|3810.6|3822.6|3810.6|3822.9|3810.9|3822.6|3810.6|0
1625716540000|2021-07-08 03:55:40|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|0
1625716550000|2021-07-08 03:55:50|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|0
1625716570000|2021-07-08 03:56:10|3822.1|3810.1|3822.6|3810.6|3822.6|3810.6|3822.1|3810.1|0
1625716590000|2021-07-08 03:56:30|3822.9|3810.9|3823.1|3811.1|3823.6|3811.6|3822.9|3810.9|0
1625716610000|2021-07-08 03:56:50|3823.4|3811.4|3824.6|3812.6|3824.6|3812.6|3823.4|3811.4|0
1625716620000|2021-07-08 03:57:00|3824.9|3812.9|3825.1|3813.1|3825.1|3813.1|3824.9|3812.9|0
1625716640000|2021-07-08 03:57:20|3824.9|3812.9|3825.1|3813.1|3825.1|3813.1|3824.9|3812.9|0
1625716650000|2021-07-08 03:57:30|3825.4|3813.4|3825.6|3813.6|3825.6|3813.6|3825.4|3813.4|0
1625716660000|2021-07-08 03:57:40|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|0
1625716680000|2021-07-08 03:58:00|3825.4|3813.4|3825.1|3813.1|3825.4|3813.4|3825.1|3813.1|0
1625716710000|2021-07-08 03:58:30|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|0
1625716750000|2021-07-08 03:59:10|3825.1|3813.1|3825.6|3813.6|3825.6|3813.6|3825.1|3813.1|0
1625716760000|2021-07-08 03:59:20|3825.9|3813.9|3825.1|3813.1|3825.9|3813.9|3825.1|3813.1|0
1625716790000|2021-07-08 03:59:50|3824.9|3812.9|3824.6|3812.6|3824.9|3812.9|3824.6|3812.6|0
1625716900000|2021-07-08 04:01:40|3824.9|3812.9|3825.6|3813.6|3825.6|3813.6|3824.9|3812.9|0
1625716910000|2021-07-08 04:01:50|3826.4|3814.4|3826.1|3814.1|3827.4|3815.4|3826.1|3814.1|0
1625716940000|2021-07-08 04:02:20|3826.4|3814.4|3826.6|3814.6|3826.6|3814.6|3826.4|3814.4|0
1625717010000|2021-07-08 04:03:30|3825.9|3813.9|3826.1|3814.1|3826.4|3814.4|3825.9|3813.9|0
1625717020000|2021-07-08 04:03:40|3826.4|3814.4|3826.6|3814.6|3826.6|3814.6|3826.4|3814.4|0
1625717050000|2021-07-08 04:04:10|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|0
1625717070000|2021-07-08 04:04:30|3826.6|3814.6|3827.9|3815.9|3827.9|3815.9|3826.6|3814.6|0
1625717080000|2021-07-08 04:04:40|3831.1|3819.1|3833.1|3821.1|3833.1|3821.1|3831.1|3819.1|0
1625717090000|2021-07-08 04:04:50|3832.9|3820.9|3835.6|3823.6|3835.6|3823.6|3832.9|3820.9|1
1625717100000|2021-07-08 04:05:00|3835.9|3823.9|3841.9|3829.9|3841.9|3829.9|3835.9|3823.9|0
1625717110000|2021-07-08 04:05:10|3842.1|3830.1|3844.1|3832.1|3844.9|3832.9|3842.1|3830.1|5
1625717120000|2021-07-08 04:05:20|3844.4|3832.4|3844.4|3832.4|3844.6|3832.6|3844.4|3832.4|0
1625717130000|2021-07-08 04:05:30|3844.1|3832.1|3843.9|3831.9|3844.4|3832.4|3843.6|3831.6|0
1625717140000|2021-07-08 04:05:40|3843.6|3831.6|3843.1|3831.1|3843.6|3831.6|3842.9|3830.9|1
1625717160000|2021-07-08 04:06:00|3842.9|3830.9|3841.1|3829.1|3843.1|3831.1|3841.1|3829.1|1
1625717170000|2021-07-08 04:06:10|3841.9|3829.9|3841.1|3829.1|3841.9|3829.9|3841.1|3829.1|0
1625717180000|2021-07-08 04:06:20|3841.4|3829.4|3844.4|3832.4|3844.4|3832.4|3841.4|3829.4|0
1625717190000|2021-07-08 04:06:30|3844.6|3832.6|3845.4|3833.4|3845.4|3833.4|3844.6|3832.6|0
1625717200000|2021-07-08 04:06:40|3845.9|3833.9|3845.1|3833.1|3846.1|3834.1|3845.1|3833.1|0
1625717210000|2021-07-08 04:06:50|3845.4|3833.4|3844.4|3832.4|3846.1|3834.1|3844.4|3832.4|0
1625717220000|2021-07-08 04:07:00|3844.9|3832.9|3842.6|3830.6|3844.9|3832.9|3842.6|3830.6|8
1625717230000|2021-07-08 04:07:10|3842.1|3830.1|3842.4|3830.4|3842.6|3830.6|3842.1|3830.1|0
1625717240000|2021-07-08 04:07:20|3841.6|3829.6|3841.1|3829.1|3841.6|3829.6|3841.1|3829.1|0
1625717250000|2021-07-08 04:07:30|3840.9|3828.9|3840.6|3828.6|3840.9|3828.9|3840.6|3828.6|0
1625717260000|2021-07-08 04:07:40|3840.9|3828.9|3841.4|3829.4|3841.4|3829.4|3840.9|3828.9|0
1625717270000|2021-07-08 04:07:50|3841.6|3829.6|3841.9|3829.9|3841.9|3829.9|3841.6|3829.6|0
1625717290000|2021-07-08 04:08:10|3841.6|3829.6|3841.9|3829.9|3841.9|3829.9|3841.4|3829.4|0
1625717320000|2021-07-08 04:08:40|3841.6|3829.6|3841.4|3829.4|3841.6|3829.6|3841.4|3829.4|0
1625717340000|2021-07-08 04:09:00|3842.9|3830.9|3841.6|3829.6|3842.9|3830.9|3841.6|3829.6|0
1625717360000|2021-07-08 04:09:20|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|0
1625717370000|2021-07-08 04:09:30|3842.4|3830.4|3840.9|3828.9|3842.4|3830.4|3840.9|3828.9|0
1625717380000|2021-07-08 04:09:40|3840.1|3828.1|3841.9|3829.9|3841.9|3829.9|3840.1|3828.1|0
1625717400000|2021-07-08 04:10:00|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|0
1625717420000|2021-07-08 04:10:20|3843.1|3831.1|3842.1|3830.1|3843.4|3831.4|3842.1|3830.1|0
1625717430000|2021-07-08 04:10:30|3841.9|3829.9|3841.6|3829.6|3841.9|3829.9|3841.6|3829.6|0
1625717440000|2021-07-08 04:10:40|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1625717450000|2021-07-08 04:10:50|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1625717470000|2021-07-08 04:11:10|3841.4|3829.4|3841.1|3829.1|3841.4|3829.4|3841.1|3829.1|0
1625717480000|2021-07-08 04:11:20|3840.3|3828.3|3839.9|3827.9|3840.3|3828.3|3839.6|3827.6|0
1625717490000|2021-07-08 04:11:30|3839.6|3827.6|3840.1|3828.1|3840.1|3828.1|3839.6|3827.6|0
1625717500000|2021-07-08 04:11:40|3839.6|3827.6|3839.6|3827.6|3840.1|3828.1|3839.6|3827.6|0
1625717510000|2021-07-08 04:11:50|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1625717520000|2021-07-08 04:12:00|3840.4|3828.4|3839.9|3827.9|3840.4|3828.4|3839.9|3827.9|0
1625717530000|2021-07-08 04:12:10|3839.4|3827.4|3839.1|3827.1|3839.4|3827.4|3839.1|3827.1|0
1625717540000|2021-07-08 04:12:20|3838.9|3826.9|3838.6|3826.6|3838.9|3826.9|3838.6|3826.6|0
1625717550000|2021-07-08 04:12:30|3839.1|3827.1|3838.6|3826.6|3839.1|3827.1|3838.6|3826.6|0
1625717560000|2021-07-08 04:12:40|3838.9|3826.9|3839.1|3827.1|3839.1|3827.1|3838.9|3826.9|0
1625717580000|2021-07-08 04:13:00|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1625717590000|2021-07-08 04:13:10|3839.1|3827.1|3838.1|3826.1|3839.1|3827.1|3838.1|3826.1|0
1625717610000|2021-07-08 04:13:30|3838.4|3826.4|3838.6|3826.6|3839.1|3827.1|3838.4|3826.4|0
1625717620000|2021-07-08 04:13:40|3838.9|3826.9|3839.1|3827.1|3839.1|3827.1|3838.9|3826.9|0
1625717630000|2021-07-08 04:13:50|3839.4|3827.4|3839.9|3827.9|3839.9|3827.9|3839.4|3827.4|0
1625717650000|2021-07-08 04:14:10|3840.1|3828.1|3840.1|3828.1|3840.6|3828.6|3840.1|3828.1|0
1625717670000|2021-07-08 04:14:30|3839.3|3827.3|3837.6|3825.6|3839.3|3827.3|3837.6|3825.6|0
1625717680000|2021-07-08 04:14:40|3837.1|3825.1|3833.6|3821.6|3837.1|3825.1|3833.6|3821.6|0
1625717700000|2021-07-08 04:15:00|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|3833.1|3821.1|0
1625717710000|2021-07-08 04:15:10|3833.6|3821.6|3834.4|3822.4|3834.4|3822.4|3833.1|3821.1|0
1625717720000|2021-07-08 04:15:20|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.6|3821.6|0
1625717730000|2021-07-08 04:15:30|3833.6|3821.6|3833.9|3821.9|3833.9|3821.9|3833.6|3821.6|0
1625717740000|2021-07-08 04:15:40|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|0
1625717760000|2021-07-08 04:16:00|3834.3|3822.3|3833.6|3821.6|3834.3|3822.3|3833.6|3821.6|0
1625717770000|2021-07-08 04:16:10|3833.3|3821.3|3833.6|3821.6|3833.6|3821.6|3833.1|3821.1|0
1625717780000|2021-07-08 04:16:20|3833.1|3821.1|3832.6|3820.6|3833.6|3821.6|3832.6|3820.6|0
1625717790000|2021-07-08 04:16:30|3832.1|3820.1|3830.8|3818.8|3832.1|3820.1|3830.8|3818.8|0
1625717800000|2021-07-08 04:16:40|3830.3|3818.3|3829.8|3817.8|3830.6|3818.6|3829.3|3817.3|12
1625717810000|2021-07-08 04:16:50|3829.6|3817.6|3830.1|3818.1|3830.1|3818.1|3829.3|3817.3|0
1625717840000|2021-07-08 04:17:20|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1625717850000|2021-07-08 04:17:30|3830.6|3818.6|3829.1|3817.1|3830.6|3818.6|3829.1|3817.1|0
1625717860000|2021-07-08 04:17:40|3828.6|3816.6|3827.6|3815.6|3828.6|3816.6|3827.6|3815.6|0
1625717870000|2021-07-08 04:17:50|3827.8|3815.8|3828.1|3816.1|3828.1|3816.1|3827.6|3815.6|0
1625717880000|2021-07-08 04:18:00|3828.3|3816.3|3828.1|3816.1|3828.3|3816.3|3827.8|3815.8|0
1625717890000|2021-07-08 04:18:10|3828.8|3816.8|3828.8|3816.8|3829.1|3817.1|3828.6|3816.6|0
1625717900000|2021-07-08 04:18:20|3829.1|3817.1|3828.3|3816.3|3829.1|3817.1|3828.3|3816.3|0
1625717910000|2021-07-08 04:18:30|3827.8|3815.8|3828.3|3816.3|3828.3|3816.3|3827.8|3815.8|0
1625717920000|2021-07-08 04:18:40|3828.6|3816.6|3829.1|3817.1|3829.1|3817.1|3828.6|3816.6|0
1625717930000|2021-07-08 04:18:50|3829.3|3817.3|3829.6|3817.6|3830.1|3818.1|3829.3|3817.3|0
1625717940000|2021-07-08 04:19:00|3829.1|3817.1|3830.8|3818.8|3830.8|3818.8|3829.1|3817.1|0
1625717950000|2021-07-08 04:19:10|3831.1|3819.1|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|0
1625717960000|2021-07-08 04:19:20|3830.8|3818.8|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|0
1625717970000|2021-07-08 04:19:30|3830.8|3818.8|3830.3|3818.3|3831.6|3819.6|3830.3|3818.3|0
1625717980000|2021-07-08 04:19:40|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1625718030000|2021-07-08 04:20:30|3830.1|3818.1|3831.8|3819.8|3831.8|3819.8|3830.1|3818.1|0
1625718040000|2021-07-08 04:20:40|3832.1|3820.1|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|7
1625718050000|2021-07-08 04:20:50|3832.1|3820.1|3831.8|3819.8|3832.1|3820.1|3831.8|3819.8|2
1625718060000|2021-07-08 04:21:00|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625718070000|2021-07-08 04:21:10|3830.4|3818.4|3830.6|3818.6|3830.6|3818.6|3830.4|3818.4|0
1625718080000|2021-07-08 04:21:20|3830.8|3818.8|3831.1|3819.1|3831.1|3819.1|3830.8|3818.8|0
1625718100000|2021-07-08 04:21:40|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1625718110000|2021-07-08 04:21:50|3831.8|3819.8|3831.6|3819.6|3831.8|3819.8|3831.6|3819.6|0
1625718120000|2021-07-08 04:22:00|3831.8|3819.8|3831.3|3819.3|3831.8|3819.8|3830.8|3818.8|0
1625718130000|2021-07-08 04:22:10|||||||||1
1625718160000|2021-07-08 04:22:40|3831.6|3819.6|3832.1|3820.1|3832.1|3820.1|3831.6|3819.6|0
1625718170000|2021-07-08 04:22:50|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|0
1625718180000|2021-07-08 04:23:00|3832.6|3820.6|3832.1|3820.1|3832.6|3820.6|3832.1|3820.1|0
1625718220000|2021-07-08 04:23:40|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625718240000|2021-07-08 04:24:00|3832.1|3820.1|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|0
1625718250000|2021-07-08 04:24:10|3832.3|3820.3|3832.1|3820.1|3832.3|3820.3|3831.8|3819.8|0
1625718260000|2021-07-08 04:24:20|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1625718270000|2021-07-08 04:24:30|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1625718330000|2021-07-08 04:25:30|3832.3|3820.3|3831.3|3819.3|3832.3|3820.3|3831.3|3819.3|0
1625718340000|2021-07-08 04:25:40|3831.6|3819.6|3831.1|3819.1|3831.6|3819.6|3831.1|3819.1|0
1625718360000|2021-07-08 04:26:00|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.6|3818.6|0
1625718370000|2021-07-08 04:26:10|3831.3|3819.3|3831.8|3819.8|3831.8|3819.8|3831.3|3819.3|0
1625718390000|2021-07-08 04:26:30|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|0
1625718410000|2021-07-08 04:26:50|3831.1|3819.1|3830.1|3818.1|3831.1|3819.1|3830.1|3818.1|0
1625718420000|2021-07-08 04:27:00|3829.8|3817.8|3829.6|3817.6|3829.8|3817.8|3829.6|3817.6|0
1625718430000|2021-07-08 04:27:10|3829.8|3817.8|3830.1|3818.1|3830.1|3818.1|3829.8|3817.8|0
1625718450000|2021-07-08 04:27:30|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1625718460000|2021-07-08 04:27:40|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|0
1625718470000|2021-07-08 04:27:50|3830.6|3818.6|3831.1|3819.1|3831.1|3819.1|3830.6|3818.6|0
1625718500000|2021-07-08 04:28:20|3830.8|3818.8|3830.6|3818.6|3830.8|3818.8|3830.6|3818.6|0
1625718510000|2021-07-08 04:28:30|3830.8|3818.8|3830.6|3818.6|3831.1|3819.1|3830.6|3818.6|0
1625718520000|2021-07-08 04:28:40|3830.8|3818.8|3831.1|3819.1|3831.1|3819.1|3830.8|3818.8|0
1625718530000|2021-07-08 04:28:50|3830.8|3818.8|3830.6|3818.6|3830.8|3818.8|3830.6|3818.6|0
1625718540000|2021-07-08 04:29:00|3830.3|3818.3|3830.1|3818.1|3830.3|3818.3|3830.1|3818.1|0
1625718550000|2021-07-08 04:29:10|3829.8|3817.8|3829.6|3817.6|3829.8|3817.8|3829.6|3817.6|0
1625718560000|2021-07-08 04:29:20|3829.8|3817.8|3829.6|3817.6|3830.1|3818.1|3829.6|3817.6|0
1625718570000|2021-07-08 04:29:30|3829.8|3817.8|3830.3|3818.3|3830.3|3818.3|3829.8|3817.8|0
1625718580000|2021-07-08 04:29:40|3830.1|3818.1|3829.6|3817.6|3830.1|3818.1|3829.6|3817.6|0
1625718590000|2021-07-08 04:29:50|3828.6|3816.6|3827.6|3815.6|3828.6|3816.6|3827.6|3815.6|0
1625725800000|2021-07-08 06:30:00|3835.9|3823.9|3834.9|3822.9|3835.9|3823.9|3834.4|3822.4|3
1625725810000|2021-07-08 06:30:10|3834.2|3822.2|3831.7|3819.7|3834.2|3822.2|3831.7|3819.7|0
1625725820000|2021-07-08 06:30:20|3829.4|3817.4|3825.7|3813.7|3829.4|3817.4|3822.2|3810.2|0
1625725830000|2021-07-08 06:30:30|3826.2|3814.2|3820.9|3808.9|3826.2|3814.2|3820.9|3808.9|5
1625725840000|2021-07-08 06:30:40|||||||||2
1625725850000|2021-07-08 06:30:50|3821.2|3809.2|3822.4|3810.4|3822.4|3810.4|3820.9|3808.9|1
1625725860000|2021-07-08 06:31:00|3822.7|3810.7|3825.9|3813.9|3825.9|3813.9|3822.7|3810.7|0
1625725870000|2021-07-08 06:31:10|3826.4|3814.4|3822.4|3810.4|3826.7|3814.7|3821.7|3809.7|0
1625725880000|2021-07-08 06:31:20|3822.7|3810.7|3824.4|3812.4|3824.7|3812.7|3821.7|3809.7|1
1625725890000|2021-07-08 06:31:30|3824.2|3812.2|3824.7|3812.7|3824.7|3812.7|3823.2|3811.2|0
1625725900000|2021-07-08 06:31:40|3824.2|3812.2|3823.4|3811.4|3824.2|3812.2|3823.4|3811.4|0
1625725910000|2021-07-08 06:31:50|3823.1|3811.1|3821.4|3809.4|3823.1|3811.1|3820.9|3808.9|2
1625725920000|2021-07-08 06:32:00|3819.6|3807.6|3815.6|3803.6|3820.6|3808.6|3815.6|3803.6|17
1625725930000|2021-07-08 06:32:10|3815.4|3803.4|3817.4|3805.4|3817.9|3805.9|3815.1|3803.1|0
1625725940000|2021-07-08 06:32:20|3817.7|3805.7|3816.4|3804.4|3817.9|3805.9|3816.4|3804.4|0
1625725950000|2021-07-08 06:32:30|3816.7|3804.7|3817.4|3805.4|3817.7|3805.7|3816.4|3804.4|0
1625725960000|2021-07-08 06:32:40|3817.6|3805.6|3820.9|3808.9|3820.9|3808.9|3817.6|3805.6|0
1625725970000|2021-07-08 06:32:50|3820.6|3808.6|3817.9|3805.9|3820.6|3808.6|3817.9|3805.9|0
1625725980000|2021-07-08 06:33:00|3818.2|3806.2|3817.9|3805.9|3819.2|3807.2|3817.9|3805.9|0
1625725990000|2021-07-08 06:33:10|3818.2|3806.2|3818.6|3806.6|3818.9|3806.9|3818.2|3806.2|0
1625726000000|2021-07-08 06:33:20|3818.7|3806.7|3822.1|3810.1|3822.7|3810.7|3818.7|3806.7|0
1625726010000|2021-07-08 06:33:30|3822.4|3810.4|3823.9|3811.9|3824.7|3812.7|3822.4|3810.4|0
1625726020000|2021-07-08 06:33:40|3824.2|3812.2|3823.4|3811.4|3824.4|3812.4|3823.4|3811.4|0
1625726030000|2021-07-08 06:33:50|3823.1|3811.1|3822.9|3810.9|3823.1|3811.1|3822.4|3810.4|0
1625726040000|2021-07-08 06:34:00|3823.2|3811.2|3822.9|3810.9|3823.7|3811.7|3822.9|3810.9|0
1625726050000|2021-07-08 06:34:10|3825.9|3813.9|3826.4|3814.4|3826.9|3814.9|3825.9|3813.9|0
1625726060000|2021-07-08 06:34:20|3826.7|3814.7|3826.4|3814.4|3826.9|3814.9|3825.9|3813.9|0
1625726070000|2021-07-08 06:34:30|3826.1|3814.1|3830.9|3818.9|3830.9|3818.9|3825.9|3813.9|0
1625726080000|2021-07-08 06:34:40|3830.4|3818.4|3830.1|3818.1|3830.4|3818.4|3828.6|3816.6|0
1625726090000|2021-07-08 06:34:50|3830.6|3818.6|3830.4|3818.4|3831.6|3819.6|3829.6|3817.6|0
1625726100000|2021-07-08 06:35:00|3830.1|3818.1|3827.4|3815.4|3830.1|3818.1|3827.4|3815.4|0
1625726110000|2021-07-08 06:35:10|3827.6|3815.6|3827.1|3815.1|3827.6|3815.6|3826.2|3814.2|0
1625726120000|2021-07-08 06:35:20|3825.6|3813.6|3823.1|3811.1|3825.6|3813.6|3823.1|3811.1|0
1625726130000|2021-07-08 06:35:30|3823.7|3811.7|3824.6|3812.6|3824.6|3812.6|3823.7|3811.7|0
1625726140000|2021-07-08 06:35:40|3824.4|3812.4|3824.1|3812.1|3824.4|3812.4|3824.1|3812.1|0
1625726150000|2021-07-08 06:35:50|3823.9|3811.9|3823.6|3811.6|3824.1|3812.1|3823.6|3811.6|0
1625726160000|2021-07-08 06:36:00|3823.4|3811.4|3822.9|3810.9|3823.4|3811.4|3822.4|3810.4|0
1625726170000|2021-07-08 06:36:10|3822.6|3810.6|3821.9|3809.9|3822.6|3810.6|3821.6|3809.6|0
1625726180000|2021-07-08 06:36:20|3822.4|3810.4|3825.4|3813.4|3825.4|3813.4|3822.4|3810.4|0
1625726190000|2021-07-08 06:36:30|3826.9|3814.9|3827.9|3815.9|3827.9|3815.9|3826.9|3814.9|0
1625726200000|2021-07-08 06:36:40|3827.4|3815.4|3827.4|3815.4|3827.9|3815.9|3827.4|3815.4|0
1625726210000|2021-07-08 06:36:50|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1625726220000|2021-07-08 06:37:00|3826.6|3814.6|3826.1|3814.1|3826.6|3814.6|3826.1|3814.1|0
1625726230000|2021-07-08 06:37:10|3825.4|3813.4|3825.9|3813.9|3825.9|3813.9|3825.4|3813.4|0
1625726240000|2021-07-08 06:37:20|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|0
1625726250000|2021-07-08 06:37:30|3827.9|3815.9|3827.4|3815.4|3827.9|3815.9|3826.9|3814.9|0
1625726260000|2021-07-08 06:37:40|3827.6|3815.6|3827.9|3815.9|3827.9|3815.9|3827.6|3815.6|0
1625726270000|2021-07-08 06:37:50|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1625726280000|2021-07-08 06:38:00|3826.6|3814.6|3823.6|3811.6|3826.6|3814.6|3823.6|3811.6|0
1625726290000|2021-07-08 06:38:10|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|3822.9|3810.9|0
1625726300000|2021-07-08 06:38:20|3823.6|3811.6|3823.4|3811.4|3823.9|3811.9|3823.4|3811.4|0
1625726310000|2021-07-08 06:38:30|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|0
1625726320000|2021-07-08 06:38:40|3823.1|3811.1|3823.4|3811.4|3823.4|3811.4|3823.1|3811.1|0
1625726330000|2021-07-08 06:38:50|3823.6|3811.6|3826.4|3814.4|3826.4|3814.4|3823.6|3811.6|0
1625726340000|2021-07-08 06:39:00|3826.1|3814.1|3825.4|3813.4|3826.1|3814.1|3825.4|3813.4|0
1625726350000|2021-07-08 06:39:10|3826.4|3814.4|3828.9|3816.9|3829.4|3817.4|3825.9|3813.9|0
1625726360000|2021-07-08 06:39:20|3828.4|3816.4|3828.9|3816.9|3828.9|3816.9|3828.4|3816.4|0
1625726370000|2021-07-08 06:39:30|3828.6|3816.6|3828.4|3816.4|3828.6|3816.6|3828.4|3816.4|0
1625726380000|2021-07-08 06:39:40|3828.6|3816.6|3828.4|3816.4|3828.9|3816.9|3828.4|3816.4|0
1625726390000|2021-07-08 06:39:50|3828.6|3816.6|3829.9|3817.9|3829.9|3817.9|3828.6|3816.6|0
1625726400000|2021-07-08 06:40:00|3829.6|3817.6|3827.6|3815.6|3829.6|3817.6|3827.6|3815.6|0
1625726410000|2021-07-08 06:40:10|3827.4|3815.4|3828.1|3816.1|3828.9|3816.9|3826.9|3814.9|0
1625726420000|2021-07-08 06:40:20|3828.9|3816.9|3829.4|3817.4|3829.4|3817.4|3828.9|3816.9|0
1625726430000|2021-07-08 06:40:30|3828.4|3816.4|3828.9|3816.9|3828.9|3816.9|3828.4|3816.4|0
1625726440000|2021-07-08 06:40:40|3828.4|3816.4|3827.1|3815.1|3828.4|3816.4|3827.1|3815.1|0
1625726450000|2021-07-08 06:40:50|3826.9|3814.9|3825.9|3813.9|3827.4|3815.4|3825.9|3813.9|0
1625726460000|2021-07-08 06:41:00|3824.9|3812.9|3825.9|3813.9|3825.9|3813.9|3823.9|3811.9|0
1625726470000|2021-07-08 06:41:10|3825.4|3813.4|3824.4|3812.4|3825.4|3813.4|3823.9|3811.9|0
1625726480000|2021-07-08 06:41:20|3824.1|3812.1|3828.6|3816.6|3828.6|3816.6|3823.4|3811.4|0
1625726490000|2021-07-08 06:41:30|3828.9|3816.9|3829.6|3817.6|3829.6|3817.6|3828.9|3816.9|0
1625726500000|2021-07-08 06:41:40|3829.9|3817.9|3834.1|3822.1|3834.1|3822.1|3829.9|3817.9|0
1625726510000|2021-07-08 06:41:50|3834.6|3822.6|3834.4|3822.4|3835.4|3823.4|3834.4|3822.4|0
1625726520000|2021-07-08 06:42:00|3834.1|3822.1|3833.9|3821.9|3834.1|3822.1|3833.9|3821.9|0
1625726530000|2021-07-08 06:42:10|3833.4|3821.4|3831.4|3819.4|3833.4|3821.4|3831.4|3819.4|0
1625726540000|2021-07-08 06:42:20|3831.1|3819.1|3833.4|3821.4|3833.4|3821.4|3830.6|3818.6|6
1625726550000|2021-07-08 06:42:30|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1625726560000|2021-07-08 06:42:40|3834.1|3822.1|3834.6|3822.6|3835.4|3823.4|3834.1|3822.1|0
1625726570000|2021-07-08 06:42:50|3834.4|3822.4|3834.4|3822.4|3834.6|3822.6|3834.4|3822.4|0
1625726580000|2021-07-08 06:43:00|3834.1|3822.1|3834.4|3822.4|3834.4|3822.4|3834.1|3822.1|0
1625726590000|2021-07-08 06:43:10|3834.6|3822.6|3834.9|3822.9|3834.9|3822.9|3834.6|3822.6|2
1625726600000|2021-07-08 06:43:20|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|3834.9|3822.9|7
1625726610000|2021-07-08 06:43:30|3835.6|3823.6|3836.1|3824.1|3836.1|3824.1|3835.4|3823.4|1
1625726620000|2021-07-08 06:43:40|3836.4|3824.4|3835.9|3823.9|3836.4|3824.4|3835.9|3823.9|0
1625726630000|2021-07-08 06:43:50|3836.1|3824.1|3835.6|3823.6|3836.1|3824.1|3835.6|3823.6|0
1625726640000|2021-07-08 06:44:00|3835.4|3823.4|3835.1|3823.1|3835.4|3823.4|3835.1|3823.1|0
1625726650000|2021-07-08 06:44:10|3835.6|3823.6|3836.6|3824.6|3836.6|3824.6|3835.6|3823.6|0
1625726660000|2021-07-08 06:44:20|3836.4|3824.4|3837.4|3825.4|3837.6|3825.6|3836.1|3824.1|0
1625726670000|2021-07-08 06:44:30|3837.9|3825.9|3838.4|3826.4|3838.4|3826.4|3837.9|3825.9|0
1625726680000|2021-07-08 06:44:40|3839.4|3827.4|3838.1|3826.1|3840.4|3828.4|3838.1|3826.1|2
1625726690000|2021-07-08 06:44:50|3837.9|3825.9|3838.9|3826.9|3839.1|3827.1|3837.9|3825.9|0
1625726700000|2021-07-08 06:45:00|3838.6|3826.6|3838.4|3826.4|3839.1|3827.1|3837.9|3825.9|0
1625726710000|2021-07-08 06:45:10|3838.6|3826.6|3838.1|3826.1|3838.6|3826.6|3838.1|3826.1|0
1625726720000|2021-07-08 06:45:20|3837.6|3825.6|3835.9|3823.9|3837.6|3825.6|3835.9|3823.9|0
1625726730000|2021-07-08 06:45:30|3835.6|3823.6|3836.9|3824.9|3836.9|3824.9|3835.6|3823.6|0
1625726740000|2021-07-08 06:45:40|3836.6|3824.6|3836.6|3824.6|3836.6|3824.6|3836.4|3824.4|0
1625726750000|2021-07-08 06:45:50|3836.1|3824.1|3835.6|3823.6|3836.1|3824.1|3835.6|3823.6|0
1625726760000|2021-07-08 06:46:00|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|0
1625726770000|2021-07-08 06:46:10|3835.6|3823.6|3837.6|3825.6|3837.6|3825.6|3835.4|3823.4|3
1625726780000|2021-07-08 06:46:20|3837.9|3825.9|3838.9|3826.9|3838.9|3826.9|3837.9|3825.9|0
1625726790000|2021-07-08 06:46:30|3839.6|3827.6|3840.4|3828.4|3840.4|3828.4|3839.1|3827.1|0
1625726800000|2021-07-08 06:46:40|3840.6|3828.6|3841.4|3829.4|3841.9|3829.9|3840.6|3828.6|0
1625726810000|2021-07-08 06:46:50|3841.1|3829.1|3841.4|3829.4|3841.9|3829.9|3840.4|3828.4|0
1625726820000|2021-07-08 06:47:00|3841.1|3829.1|3840.4|3828.4|3841.1|3829.1|3840.4|3828.4|0
1625726830000|2021-07-08 06:47:10|3839.9|3827.9|3835.1|3823.1|3839.9|3827.9|3835.1|3823.1|0
1625726840000|2021-07-08 06:47:20|3834.9|3822.9|3833.9|3821.9|3834.9|3822.9|3833.9|3821.9|2
1625726850000|2021-07-08 06:47:30|3833.4|3821.4|3833.9|3821.9|3833.9|3821.9|3833.4|3821.4|3
1625726870000|2021-07-08 06:47:50|3834.1|3822.1|3835.1|3823.1|3835.1|3823.1|3834.1|3822.1|0
1625726880000|2021-07-08 06:48:00|3835.4|3823.4|3835.1|3823.1|3835.6|3823.6|3835.1|3823.1|0
1625726890000|2021-07-08 06:48:10|3834.6|3822.6|3835.1|3823.1|3835.1|3823.1|3834.1|3822.1|0
1625726930000|2021-07-08 06:48:50|3835.4|3823.4|3835.9|3823.9|3835.9|3823.9|3835.4|3823.4|0
1625726940000|2021-07-08 06:49:00|3836.1|3824.1|3834.6|3822.6|3836.9|3824.9|3834.6|3822.6|0
1625726950000|2021-07-08 06:49:10|3833.9|3821.9|3833.4|3821.4|3833.9|3821.9|3833.4|3821.4|0
1625726960000|2021-07-08 06:49:20|3833.9|3821.9|3834.1|3822.1|3834.4|3822.4|3833.9|3821.9|2
1625726970000|2021-07-08 06:49:30|3833.9|3821.9|3833.4|3821.4|3833.9|3821.9|3833.4|3821.4|2
1625726980000|2021-07-08 06:49:40|||||||||5
1625726990000|2021-07-08 06:49:50|3834.1|3822.1|3833.4|3821.4|3834.1|3822.1|3833.4|3821.4|0
1625727010000|2021-07-08 06:50:10|3834.6|3822.6|3835.6|3823.6|3835.9|3823.9|3834.6|3822.6|8
1625727020000|2021-07-08 06:50:20|3835.9|3823.9|3835.4|3823.4|3836.4|3824.4|3835.4|3823.4|0
1625727030000|2021-07-08 06:50:30|3834.6|3822.6|3835.1|3823.1|3835.1|3823.1|3834.6|3822.6|0
1625727040000|2021-07-08 06:50:40|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|0
1625727050000|2021-07-08 06:50:50|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|0
1625727070000|2021-07-08 06:51:10|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.6|3822.6|0
1625727110000|2021-07-08 06:51:50|3834.4|3822.4|3834.9|3822.9|3834.9|3822.9|3834.4|3822.4|0
1625727120000|2021-07-08 06:52:00|3835.6|3823.6|3835.4|3823.4|3835.6|3823.6|3835.4|3823.4|0
1625727130000|2021-07-08 06:52:10|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|0
1625727150000|2021-07-08 06:52:30|3835.4|3823.4|3835.1|3823.1|3835.4|3823.4|3835.1|3823.1|0
1625727160000|2021-07-08 06:52:40|3835.6|3823.6|3834.9|3822.9|3835.6|3823.6|3834.9|3822.9|0
1625727170000|2021-07-08 06:52:50|3835.1|3823.1|3839.6|3827.6|3839.6|3827.6|3835.1|3823.1|0
1625727180000|2021-07-08 06:53:00|3839.9|3827.9|3840.9|3828.9|3840.9|3828.9|3839.9|3827.9|0
1625727190000|2021-07-08 06:53:10|3841.1|3829.1|3840.4|3828.4|3841.1|3829.1|3840.4|3828.4|0
1625727200000|2021-07-08 06:53:20|3840.6|3828.6|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|0
1625727210000|2021-07-08 06:53:30|3840.9|3828.9|3841.4|3829.4|3841.4|3829.4|3840.6|3828.6|0
1625727220000|2021-07-08 06:53:40|3841.6|3829.6|3842.4|3830.4|3842.6|3830.6|3841.6|3829.6|0
1625727230000|2021-07-08 06:53:50|3842.1|3830.1|3841.9|3829.9|3842.4|3830.4|3841.9|3829.9|0
1625727240000|2021-07-08 06:54:00|3841.4|3829.4|3841.6|3829.6|3841.6|3829.6|3840.6|3828.6|0
1625727250000|2021-07-08 06:54:10|3841.9|3829.9|3841.1|3829.1|3841.9|3829.9|3841.1|3829.1|0
1625727260000|2021-07-08 06:54:20|3841.6|3829.6|3841.1|3829.1|3842.1|3830.1|3840.6|3828.6|0
1625727270000|2021-07-08 06:54:30|3841.6|3829.6|3840.9|3828.9|3841.6|3829.6|3840.9|3828.9|0
1625727280000|2021-07-08 06:54:40|3840.4|3828.4|3838.1|3826.1|3840.4|3828.4|3837.9|3825.9|0
1625727290000|2021-07-08 06:54:50|3837.6|3825.6|3837.9|3825.9|3838.4|3826.4|3837.4|3825.4|0
1625727300000|2021-07-08 06:55:00|3837.6|3825.6|3837.4|3825.4|3837.6|3825.6|3837.4|3825.4|0
1625727310000|2021-07-08 06:55:10|3837.6|3825.6|3833.6|3821.6|3837.9|3825.9|3833.4|3821.4|0
1625727320000|2021-07-08 06:55:20|3833.9|3821.9|3836.6|3824.6|3836.6|3824.6|3833.9|3821.9|9
1625727330000|2021-07-08 06:55:30|3836.9|3824.9|3838.1|3826.1|3838.1|3826.1|3836.9|3824.9|0
1625727340000|2021-07-08 06:55:40|3837.6|3825.6|3837.1|3825.1|3838.1|3826.1|3837.1|3825.1|0
1625727350000|2021-07-08 06:55:50|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1625727360000|2021-07-08 06:56:00|3837.1|3825.1|3838.1|3826.1|3838.1|3826.1|3837.1|3825.1|0
1625727370000|2021-07-08 06:56:10|3838.4|3826.4|3840.1|3828.1|3840.1|3828.1|3838.4|3826.4|0
1625727380000|2021-07-08 06:56:20|3839.6|3827.6|3836.6|3824.6|3839.6|3827.6|3836.6|3824.6|0
1625727390000|2021-07-08 06:56:30|3835.9|3823.9|3836.1|3824.1|3836.4|3824.4|3834.1|3822.1|0
1625727400000|2021-07-08 06:56:40|3835.9|3823.9|3834.9|3822.9|3835.9|3823.9|3834.9|3822.9|0
1625727420000|2021-07-08 06:57:00|3835.1|3823.1|3834.1|3822.1|3835.1|3823.1|3834.1|3822.1|0
1625727430000|2021-07-08 06:57:10|3833.9|3821.9|3833.4|3821.4|3833.9|3821.9|3833.4|3821.4|9
1625727440000|2021-07-08 06:57:20|3833.1|3821.1|3831.1|3819.1|3834.1|3822.1|3831.1|3819.1|6
1625727450000|2021-07-08 06:57:30|3830.6|3818.6|3832.6|3820.6|3833.4|3821.4|3830.6|3818.6|0
1625727460000|2021-07-08 06:57:40|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3832.1|3820.1|0
1625727470000|2021-07-08 06:57:50|3832.4|3820.4|3832.6|3820.6|3832.6|3820.6|3830.9|3818.9|0
1625727490000|2021-07-08 06:58:10|3832.9|3820.9|3833.1|3821.1|3833.1|3821.1|3832.9|3820.9|0
1625727500000|2021-07-08 06:58:20|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1625727510000|2021-07-08 06:58:30|3831.6|3819.6|3829.9|3817.9|3831.9|3819.9|3829.9|3817.9|0
1625727520000|2021-07-08 06:58:40|3830.1|3818.1|3829.9|3817.9|3830.1|3818.1|3829.9|3817.9|0
1625727530000|2021-07-08 06:58:50|3829.4|3817.4|3827.4|3815.4|3829.4|3817.4|3826.1|3814.1|0
1625727540000|2021-07-08 06:59:00|3827.6|3815.6|3826.4|3814.4|3828.1|3816.1|3826.4|3814.4|0
1625727550000|2021-07-08 06:59:10|3826.6|3814.6|3826.1|3814.1|3827.1|3815.1|3826.1|3814.1|0
1625727560000|2021-07-08 06:59:20|3826.9|3814.9|3828.1|3816.1|3828.1|3816.1|3826.9|3814.9|0
1625727570000|2021-07-08 06:59:30|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.1|3815.1|0
1625727580000|2021-07-08 06:59:40|3828.1|3816.1|3828.1|3816.1|3828.6|3816.6|3827.6|3815.6|0
1625727590000|2021-07-08 06:59:50|3828.4|3816.4|3826.6|3814.6|3828.6|3816.6|3826.6|3814.6|0
1625727600000|2021-07-08 07:00:00|3826.4|3814.4|3825.1|3813.1|3826.6|3814.6|3825.1|3813.1|0
1625727610000|2021-07-08 07:00:10|3823.6|3811.6|3823.1|3811.1|3823.6|3811.6|3823.1|3811.1|0
1625727620000|2021-07-08 07:00:20|3823.6|3811.6|3821.1|3809.1|3824.1|3812.1|3821.1|3809.1|0
1625727630000|2021-07-08 07:00:30|3822.1|3810.1|3822.4|3810.4|3822.9|3810.9|3821.6|3809.6|0
1625727640000|2021-07-08 07:00:40|3821.9|3809.9|3822.6|3810.6|3822.6|3810.6|3821.1|3809.1|0
1625727650000|2021-07-08 07:00:50|3822.4|3810.4|3820.6|3808.6|3822.6|3810.6|3819.9|3807.9|0
1625727660000|2021-07-08 07:01:00|3820.4|3808.4|3819.9|3807.9|3820.4|3808.4|3819.9|3807.9|0
1625727670000|2021-07-08 07:01:10|3820.1|3808.1|3823.1|3811.1|3823.1|3811.1|3820.1|3808.1|0
1625727680000|2021-07-08 07:01:20|3823.6|3811.6|3825.1|3813.1|3825.6|3813.6|3823.4|3811.4|0
1625727690000|2021-07-08 07:01:30|3825.6|3813.6|3829.6|3817.6|3829.6|3817.6|3825.6|3813.6|0
1625727700000|2021-07-08 07:01:40|3830.1|3818.1|3829.1|3817.1|3830.1|3818.1|3829.1|3817.1|0
1625727710000|2021-07-08 07:01:50|3829.6|3817.6|3828.1|3816.1|3829.6|3817.6|3827.6|3815.6|0
1625727720000|2021-07-08 07:02:00|3829.1|3817.1|3830.6|3818.6|3830.6|3818.6|3829.1|3817.1|0
1625727730000|2021-07-08 07:02:10|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1625727740000|2021-07-08 07:02:20|3830.6|3818.6|3832.4|3820.4|3832.4|3820.4|3830.6|3818.6|0
1625727750000|2021-07-08 07:02:30|3832.1|3820.1|3832.1|3820.1|3832.4|3820.4|3831.9|3819.9|0
1625727760000|2021-07-08 07:02:40|3832.6|3820.6|3836.4|3824.4|3836.4|3824.4|3832.4|3820.4|1
1625727770000|2021-07-08 07:02:50|3836.9|3824.9|3838.6|3826.6|3838.9|3826.9|3836.9|3824.9|2
1625727780000|2021-07-08 07:03:00|3837.1|3825.1|3839.9|3827.9|3839.9|3827.9|3836.4|3824.4|2
1625727790000|2021-07-08 07:03:10|3839.1|3827.1|3838.9|3826.9|3840.6|3828.6|3838.9|3826.9|1
1625727800000|2021-07-08 07:03:20|3838.6|3826.6|3844.4|3832.4|3844.6|3832.6|3838.6|3826.6|1
1625727810000|2021-07-08 07:03:30|3844.1|3832.1|3844.9|3832.9|3845.9|3833.9|3844.1|3832.1|1
1625727820000|2021-07-08 07:03:40|3844.4|3832.4|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1625727830000|2021-07-08 07:03:50|3844.4|3832.4|3843.4|3831.4|3845.1|3833.1|3843.4|3831.4|0
1625727840000|2021-07-08 07:04:00|3843.9|3831.9|3843.1|3831.1|3843.9|3831.9|3842.9|3830.9|2
1625727850000|2021-07-08 07:04:10|3843.4|3831.4|3842.9|3830.9|3843.4|3831.4|3842.4|3830.4|0
1625727860000|2021-07-08 07:04:20|3842.6|3830.6|3843.4|3831.4|3843.4|3831.4|3842.4|3830.4|0
1625727870000|2021-07-08 07:04:30|3843.1|3831.1|3842.1|3830.1|3843.1|3831.1|3842.1|3830.1|0
1625727880000|2021-07-08 07:04:40|3842.4|3830.4|3843.4|3831.4|3843.4|3831.4|3842.4|3830.4|0
1625727890000|2021-07-08 07:04:50|3843.1|3831.1|3840.9|3828.9|3843.1|3831.1|3840.9|3828.9|4
1625727900000|2021-07-08 07:05:00|3840.6|3828.6|3839.8|3827.8|3841.4|3829.4|3839.8|3827.8|4
1625727910000|2021-07-08 07:05:10|3839.6|3827.6|3838.3|3826.3|3839.6|3827.6|3838.3|3826.3|0
1625727920000|2021-07-08 07:05:20|3838.1|3826.1|3836.6|3824.6|3838.1|3826.1|3836.6|3824.6|0
1625727940000|2021-07-08 07:05:40|3836.1|3824.1|3835.1|3823.1|3836.1|3824.1|3835.1|3823.1|0
1625727950000|2021-07-08 07:05:50|3835.4|3823.4|3836.1|3824.1|3836.1|3824.1|3835.4|3823.4|0
1625727960000|2021-07-08 07:06:00|3835.4|3823.4|3835.1|3823.1|3835.9|3823.9|3835.1|3823.1|0
1625727970000|2021-07-08 07:06:10|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|0
1625727980000|2021-07-08 07:06:20|3834.8|3822.8|3830.1|3818.1|3834.8|3822.8|3830.1|3818.1|0
1625727990000|2021-07-08 07:06:30|3829.8|3817.8|3830.9|3818.9|3830.9|3818.9|3829.6|3817.6|0
1625728000000|2021-07-08 07:06:40|3831.1|3819.1|3830.8|3818.8|3832.4|3820.4|3830.8|3818.8|0
1625728010000|2021-07-08 07:06:50|3830.6|3818.6|3826.6|3814.6|3830.6|3818.6|3826.6|3814.6|0
1625728020000|2021-07-08 07:07:00|3827.1|3815.1|3829.1|3817.1|3829.1|3817.1|3826.6|3814.6|0
1625728030000|2021-07-08 07:07:10|3828.6|3816.6|3828.1|3816.1|3828.6|3816.6|3828.1|3816.1|0
1625728050000|2021-07-08 07:07:30|3828.4|3816.4|3830.1|3818.1|3830.6|3818.6|3828.4|3816.4|0
1625728060000|2021-07-08 07:07:40|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1625728070000|2021-07-08 07:07:50|3830.1|3818.1|3831.1|3819.1|3831.1|3819.1|3830.1|3818.1|0
1625728080000|2021-07-08 07:08:00|3830.8|3818.8|3832.8|3820.8|3832.8|3820.8|3830.6|3818.6|1
1625728090000|2021-07-08 07:08:10|3833.1|3821.1|3834.1|3822.1|3834.1|3822.1|3833.1|3821.1|0
1625728100000|2021-07-08 07:08:20|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|0
1625728120000|2021-07-08 07:08:40|3834.8|3822.8|3835.1|3823.1|3835.1|3823.1|3834.6|3822.6|0
1625728130000|2021-07-08 07:08:50|3835.6|3823.6|3835.1|3823.1|3835.6|3823.6|3835.1|3823.1|0
1625728140000|2021-07-08 07:09:00|3835.8|3823.8|3836.1|3824.1|3836.1|3824.1|3835.8|3823.8|0
1625728150000|2021-07-08 07:09:10|3835.1|3823.1|3835.6|3823.6|3835.6|3823.6|3835.1|3823.1|0
1625728170000|2021-07-08 07:09:30|3834.6|3822.6|3837.6|3825.6|3837.6|3825.6|3834.6|3822.6|0
1625728180000|2021-07-08 07:09:40|3838.1|3826.1|3839.1|3827.1|3839.1|3827.1|3838.1|3826.1|2
1625728190000|2021-07-08 07:09:50|3840.1|3828.1|3840.1|3828.1|3841.6|3829.6|3840.1|3828.1|2
1625728200000|2021-07-08 07:10:00|3839.6|3827.6|3839.3|3827.3|3839.6|3827.6|3837.3|3825.3|7
1625728210000|2021-07-08 07:10:10|3839.6|3827.6|3838.1|3826.1|3839.6|3827.6|3838.1|3826.1|2
1625728220000|2021-07-08 07:10:20|3838.3|3826.3|3839.6|3827.6|3839.6|3827.6|3838.3|3826.3|0
1625728230000|2021-07-08 07:10:30|3839.8|3827.8|3840.8|3828.8|3840.8|3828.8|3839.8|3827.8|1
1625728240000|2021-07-08 07:10:40|3841.3|3829.3|3840.8|3828.8|3841.3|3829.3|3840.6|3828.6|0
1625728250000|2021-07-08 07:10:50|3842.1|3830.1|3842.8|3830.8|3842.8|3830.8|3842.1|3830.1|0
1625728260000|2021-07-08 07:11:00|3842.3|3830.3|3842.6|3830.6|3843.1|3831.1|3842.1|3830.1|0
1625728270000|2021-07-08 07:11:10|3842.1|3830.1|3840.6|3828.6|3842.8|3830.8|3840.6|3828.6|0
1625728280000|2021-07-08 07:11:20|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1625728290000|2021-07-08 07:11:30|3840.3|3828.3|3840.6|3828.6|3840.6|3828.6|3840.3|3828.3|0
1625728300000|2021-07-08 07:11:40|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1625728310000|2021-07-08 07:11:50|3840.6|3828.6|3841.6|3829.6|3842.1|3830.1|3840.6|3828.6|0
1625728320000|2021-07-08 07:12:00|3841.8|3829.8|3842.1|3830.1|3842.6|3830.6|3841.8|3829.8|0
1625728330000|2021-07-08 07:12:10|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1625728340000|2021-07-08 07:12:20|3842.3|3830.3|3841.1|3829.1|3842.3|3830.3|3841.1|3829.1|0
1625728350000|2021-07-08 07:12:30|3840.8|3828.8|3840.6|3828.6|3840.8|3828.8|3840.6|3828.6|0
1625728360000|2021-07-08 07:12:40|3841.1|3829.1|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|0
1625728370000|2021-07-08 07:12:50|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1625728380000|2021-07-08 07:13:00|3841.3|3829.3|3843.1|3831.1|3843.1|3831.1|3841.3|3829.3|0
1625728400000|2021-07-08 07:13:20|3842.8|3830.8|3842.6|3830.6|3842.8|3830.8|3842.6|3830.6|0
1625728420000|2021-07-08 07:13:40|3842.3|3830.3|3842.1|3830.1|3842.3|3830.3|3842.1|3830.1|0
1625728430000|2021-07-08 07:13:50|3842.3|3830.3|3842.6|3830.6|3842.6|3830.6|3842.3|3830.3|0
1625728440000|2021-07-08 07:14:00|3840.8|3828.8|3838.8|3826.8|3840.8|3828.8|3838.3|3826.3|0
1625728450000|2021-07-08 07:14:10|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1625728460000|2021-07-08 07:14:20|3838.6|3826.6|3836.6|3824.6|3838.8|3826.8|3836.1|3824.1|0
1625728470000|2021-07-08 07:14:30|3836.1|3824.1|3837.1|3825.1|3837.1|3825.1|3836.1|3824.1|0
1625728480000|2021-07-08 07:14:40|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|0
1625728490000|2021-07-08 07:14:50|3836.6|3824.6|3836.1|3824.1|3836.6|3824.6|3835.8|3823.8|0
1625728500000|2021-07-08 07:15:00|3836.3|3824.3|3836.6|3824.6|3836.6|3824.6|3835.6|3823.6|0
1625728520000|2021-07-08 07:15:20|3835.3|3823.3|3836.1|3824.1|3836.1|3824.1|3835.1|3823.1|0
1625728530000|2021-07-08 07:15:30|3835.6|3823.6|3835.1|3823.1|3835.6|3823.6|3835.1|3823.1|0
1625728590000|2021-07-08 07:16:30|3835.6|3823.6|3836.1|3824.1|3836.1|3824.1|3835.6|3823.6|0
1625728600000|2021-07-08 07:16:40|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|0
1625728620000|2021-07-08 07:17:00|3835.3|3823.3|3833.3|3821.3|3835.3|3823.3|3833.3|3821.3|6
1625728630000|2021-07-08 07:17:10|3833.6|3821.6|3833.6|3821.6|3833.8|3821.8|3833.6|3821.6|0
1625728650000|2021-07-08 07:17:30|3834.1|3822.1|3836.8|3824.8|3836.8|3824.8|3834.1|3822.1|0
1625728660000|2021-07-08 07:17:40|3835.6|3823.6|3835.1|3823.1|3835.6|3823.6|3835.1|3823.1|0
1625728670000|2021-07-08 07:17:50|3834.8|3822.8|3834.6|3822.6|3834.8|3822.8|3834.6|3822.6|0
1625728690000|2021-07-08 07:18:10|3834.8|3822.8|3833.8|3821.8|3834.8|3822.8|3833.8|3821.8|0
1625728700000|2021-07-08 07:18:20|3833.6|3821.6|3833.3|3821.3|3833.6|3821.6|3833.3|3821.3|0
1625728710000|2021-07-08 07:18:30|3833.6|3821.6|3833.6|3821.6|3833.8|3821.8|3833.3|3821.3|0
1625728720000|2021-07-08 07:18:40|3833.3|3821.3|3833.8|3821.8|3833.8|3821.8|3833.3|3821.3|0
1625728740000|2021-07-08 07:19:00|3834.1|3822.1|3830.3|3818.3|3834.1|3822.1|3830.3|3818.3|4
1625728750000|2021-07-08 07:19:10|3830.1|3818.1|3823.1|3807.1|3830.1|3818.1|3821.8|3807.1|0
1625728760000|2021-07-08 07:19:20|3823.3|3807.3|3819.6|3807.6|3823.3|3809.3|3818.6|3806.6|0
1625728770000|2021-07-08 07:19:30|3820.3|3808.3|3820.3|3808.3|3821.8|3809.8|3820.3|3808.3|0
1625728780000|2021-07-08 07:19:40|3821.3|3809.3|3822.3|3810.3|3822.3|3810.3|3821.3|3809.3|0
1625728790000|2021-07-08 07:19:50|3823.3|3811.3|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|0
1625728800000|2021-07-08 07:20:00|3822.8|3810.8|3823.3|3811.3|3823.3|3811.3|3822.3|3810.3|0
1625728820000|2021-07-08 07:20:20|3823.6|3811.6|3823.8|3811.8|3823.8|3811.8|3823.6|3811.6|0
1625728830000|2021-07-08 07:20:30|3824.3|3812.3|3825.8|3813.8|3825.8|3813.8|3824.3|3812.3|0
1625728840000|2021-07-08 07:20:40|3825.3|3813.3|3824.6|3812.6|3825.3|3813.3|3824.6|3812.6|0
1625728850000|2021-07-08 07:20:50|3824.8|3812.8|3825.3|3813.3|3825.8|3813.8|3824.8|3812.8|0
1625728860000|2021-07-08 07:21:00|3825.6|3813.6|3826.8|3814.8|3828.8|3816.8|3825.6|3813.6|0
1625728880000|2021-07-08 07:21:20|3827.3|3815.3|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|0
1625728890000|2021-07-08 07:21:30|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1625728900000|2021-07-08 07:21:40|3827.3|3815.3|3825.3|3813.3|3827.3|3815.3|3824.8|3812.8|1
1625728910000|2021-07-08 07:21:50|3824.3|3812.3|3819.6|3807.6|3824.3|3812.3|3819.6|3807.6|0
1625728920000|2021-07-08 07:22:00|3819.3|3807.3|3819.1|3807.1|3819.3|3807.3|3819.1|3807.1|0
1625728930000|2021-07-08 07:22:10|3818.8|3806.8|3815.8|3803.8|3818.8|3806.8|3815.8|3803.8|1
1625728940000|2021-07-08 07:22:20|3815.1|3803.1|3796.6|3784.6|3815.3|3803.3|3796.6|3784.6|6
1625728950000|2021-07-08 07:22:30|3796.3|3784.3|3796.1|3784.1|3797.3|3785.3|3794.3|3782.3|0
1625728960000|2021-07-08 07:22:40|3796.3|3784.3|3789.8|3777.8|3796.8|3784.8|3789.8|3777.8|0
1625728970000|2021-07-08 07:22:50|3790.8|3778.8|3790.3|3778.3|3792.3|3780.3|3788.8|3776.8|0
1625728980000|2021-07-08 07:23:00|3789.6|3777.6|3790.3|3778.3|3790.9|3778.9|3789.6|3777.6|0
1625728990000|2021-07-08 07:23:10|3790.1|3778.1|3794.1|3782.1|3794.6|3782.6|3790.1|3778.1|3
1625729000000|2021-07-08 07:23:20|3794.3|3782.3|3796.1|3784.1|3796.1|3784.1|3794.1|3782.1|0
1625729010000|2021-07-08 07:23:30|3796.3|3784.3|3796.1|3784.1|3797.6|3785.6|3795.6|3783.6|0
1625729020000|2021-07-08 07:23:40|3795.6|3783.6|3797.1|3785.1|3797.1|3785.1|3795.6|3783.6|0
1625729030000|2021-07-08 07:23:50|3796.8|3784.8|3795.6|3783.6|3797.1|3785.1|3795.6|3783.6|0
1625729040000|2021-07-08 07:24:00|3795.1|3783.1|3793.6|3781.6|3795.1|3783.1|3793.6|3781.6|0
1625729050000|2021-07-08 07:24:10|3793.1|3781.1|3792.6|3780.6|3793.1|3781.1|3792.1|3780.1|0
1625729060000|2021-07-08 07:24:20|3793.1|3781.1|3794.3|3782.3|3794.3|3782.3|3792.8|3780.8|0
1625729070000|2021-07-08 07:24:30|3794.6|3782.6|3795.6|3783.6|3796.1|3784.1|3794.6|3782.6|0
1625729080000|2021-07-08 07:24:40|3795.1|3783.1|3796.6|3784.6|3796.6|3784.6|3795.1|3783.1|0
1625729090000|2021-07-08 07:24:50|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|0
1625729100000|2021-07-08 07:25:00|3797.6|3785.6|3796.8|3784.8|3797.6|3785.6|3796.6|3784.6|0
1625729110000|2021-07-08 07:25:10|3797.3|3785.3|3792.1|3780.1|3797.6|3785.6|3792.1|3780.1|0
1625729120000|2021-07-08 07:25:20|3791.8|3779.8|3795.3|3783.3|3795.3|3783.3|3791.6|3779.6|0
1625729130000|2021-07-08 07:25:30|3795.1|3783.1|3794.1|3782.1|3795.1|3783.1|3793.1|3781.1|0
1625729140000|2021-07-08 07:25:40|3793.8|3781.8|3794.1|3782.1|3794.1|3782.1|3793.6|3781.6|0
1625729150000|2021-07-08 07:25:50|3793.6|3781.6|3793.1|3781.1|3793.6|3781.6|3793.1|3781.1|0
1625729160000|2021-07-08 07:26:00|3792.8|3780.8|3792.6|3780.6|3793.6|3781.6|3792.6|3780.6|0
1625729170000|2021-07-08 07:26:10|3793.1|3781.1|3796.1|3784.1|3796.1|3784.1|3792.3|3780.3|0
1625729180000|2021-07-08 07:26:20|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3796.1|3784.1|0
1625729190000|2021-07-08 07:26:30|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1625729200000|2021-07-08 07:26:40|3799.1|3787.1|3800.3|3788.3|3800.6|3788.6|3799.1|3787.1|0
1625729210000|2021-07-08 07:26:50|3800.6|3788.6|3810.6|3798.6|3810.6|3798.6|3800.6|3788.6|0
1625729220000|2021-07-08 07:27:00|3810.3|3798.3|3804.8|3792.8|3810.3|3798.3|3804.8|3792.8|0
1625729230000|2021-07-08 07:27:10|3804.6|3792.6|3802.3|3790.3|3804.6|3792.6|3801.1|3789.1|1
1625729240000|2021-07-08 07:27:20|3802.6|3790.6|3802.1|3790.1|3802.6|3790.6|3801.1|3789.1|0
1625729250000|2021-07-08 07:27:30|3801.8|3789.8|3803.3|3791.3|3803.3|3791.3|3801.8|3789.8|0
1625729260000|2021-07-08 07:27:40|3803.8|3791.8|3805.8|3793.8|3806.1|3794.1|3803.8|3791.8|0
1625729270000|2021-07-08 07:27:50|3806.1|3794.1|3802.6|3790.6|3806.1|3794.1|3802.6|3790.6|0
1625729280000|2021-07-08 07:28:00|3801.6|3789.6|3799.6|3787.6|3801.6|3789.6|3799.6|3787.6|0
1625729290000|2021-07-08 07:28:10|3799.8|3787.8|3801.3|3789.3|3804.6|3792.6|3799.1|3787.1|0
1625729300000|2021-07-08 07:28:20|3801.6|3789.6|3801.1|3789.1|3801.8|3789.8|3801.1|3789.1|0
1625729310000|2021-07-08 07:28:30|3800.6|3788.6|3799.1|3787.1|3800.6|3788.6|3799.1|3787.1|0
1625729320000|2021-07-08 07:28:40|3799.3|3787.3|3799.3|3787.3|3799.6|3787.6|3799.1|3787.1|0
1625729330000|2021-07-08 07:28:50|3799.1|3787.1|3800.6|3788.6|3800.6|3788.6|3798.6|3786.6|0
1625729340000|2021-07-08 07:29:00|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1625729350000|2021-07-08 07:29:10|3800.8|3788.8|3799.1|3787.1|3800.8|3788.8|3799.1|3787.1|0
1625729360000|2021-07-08 07:29:20|3799.3|3787.3|3799.6|3787.6|3799.6|3787.6|3799.3|3787.3|0
1625729370000|2021-07-08 07:29:30|3800.1|3788.1|3800.6|3788.6|3800.6|3788.6|3800.1|3788.1|0
1625729390000|2021-07-08 07:29:50|3801.1|3789.1|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|0
1625729410000|2021-07-08 07:30:10|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3800.8|3788.8|0
1625729420000|2021-07-08 07:30:20|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1625729430000|2021-07-08 07:30:30|3797.3|3785.3|3796.6|3784.6|3797.3|3785.3|3796.6|3784.6|0
1625729440000|2021-07-08 07:30:40|3796.1|3784.1|3795.1|3783.1|3796.1|3784.1|3795.1|3783.1|1
1625729450000|2021-07-08 07:30:50|3795.8|3783.8|3796.6|3784.6|3796.6|3784.6|3795.8|3783.8|0
1625729460000|2021-07-08 07:31:00|3796.8|3784.8|3799.1|3787.1|3799.1|3787.1|3796.8|3784.8|0
1625729470000|2021-07-08 07:31:10|3798.1|3786.1|3797.6|3785.6|3798.1|3786.1|3797.6|3785.6|0
1625729480000|2021-07-08 07:31:20|3797.3|3785.3|3796.1|3784.1|3797.3|3785.3|3796.1|3784.1|0
1625729490000|2021-07-08 07:31:30|3795.8|3783.8|3795.1|3783.1|3795.8|3783.8|3795.1|3783.1|0
1625729500000|2021-07-08 07:31:40|3795.6|3783.6|3796.6|3784.6|3796.6|3784.6|3795.6|3783.6|0
1625729510000|2021-07-08 07:31:50|3796.3|3784.3|3796.1|3784.1|3796.3|3784.3|3796.1|3784.1|0
1625729520000|2021-07-08 07:32:00|3795.8|3783.8|3795.1|3783.1|3795.8|3783.8|3795.1|3783.1|0
1625729530000|2021-07-08 07:32:10|3793.6|3781.6|3792.6|3780.6|3793.6|3781.6|3791.8|3779.8|0
1625729540000|2021-07-08 07:32:20|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1625729550000|2021-07-08 07:32:30|3791.6|3779.6|3791.8|3779.8|3792.1|3780.1|3791.6|3779.6|0
1625729560000|2021-07-08 07:32:40|3791.6|3779.6|3789.6|3777.6|3791.6|3779.6|3789.6|3777.6|0
1625729570000|2021-07-08 07:32:50|3789.8|3777.8|3790.1|3778.1|3790.1|3778.1|3789.8|3777.8|0
1625729580000|2021-07-08 07:33:00|3789.8|3777.8|3790.3|3778.3|3790.6|3778.6|3789.6|3777.6|0
1625729590000|2021-07-08 07:33:10|3791.1|3779.1|3792.1|3780.1|3793.1|3781.1|3791.1|3779.1|0
1625729600000|2021-07-08 07:33:20|3791.8|3779.8|3794.1|3782.1|3794.8|3782.8|3791.6|3779.6|0
1625729610000|2021-07-08 07:33:30|3793.3|3781.3|3794.6|3782.6|3794.6|3782.6|3793.1|3781.1|0
1625729620000|2021-07-08 07:33:40|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3792.1|3780.1|0
1625729630000|2021-07-08 07:33:50|3794.6|3782.6|3792.6|3780.6|3794.6|3782.6|3792.6|3780.6|0
1625729640000|2021-07-08 07:34:00|3792.3|3780.3|3790.1|3778.1|3792.3|3780.3|3790.1|3778.1|0
1625729650000|2021-07-08 07:34:10|3789.8|3777.8|3785.6|3773.6|3789.8|3777.8|3782.6|3770.6|2
1625729660000|2021-07-08 07:34:20|3786.1|3774.1|3788.6|3776.6|3788.6|3776.6|3786.1|3774.1|0
1625729670000|2021-07-08 07:34:30|3788.8|3776.8|3788.1|3776.1|3789.1|3777.1|3787.6|3775.6|0
1625729680000|2021-07-08 07:34:40|3788.6|3776.6|3788.6|3776.6|3788.8|3776.8|3787.3|3775.3|3
1625729690000|2021-07-08 07:34:50|3788.3|3776.3|3789.6|3777.6|3789.6|3777.6|3787.3|3775.3|0
1625729700000|2021-07-08 07:35:00|3789.8|3777.8|3792.3|3780.3|3796.1|3784.1|3789.8|3777.8|0
1625729710000|2021-07-08 07:35:10|3791.8|3779.8|3791.1|3779.1|3791.8|3779.8|3791.1|3779.1|1
1625729720000|2021-07-08 07:35:20|3790.3|3778.3|3790.1|3778.1|3790.8|3778.8|3789.8|3777.8|0
1625729730000|2021-07-08 07:35:30|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1625729740000|2021-07-08 07:35:40|3790.6|3778.6|3793.1|3781.1|3793.1|3781.1|3790.6|3778.6|0
1625729750000|2021-07-08 07:35:50|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|0
1625729760000|2021-07-08 07:36:00|3794.1|3782.1|3795.1|3783.1|3795.1|3783.1|3794.1|3782.1|0
1625729770000|2021-07-08 07:36:10|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|2
1625729780000|2021-07-08 07:36:20|3796.3|3784.3|3795.1|3783.1|3796.3|3784.3|3795.1|3783.1|0
1625729790000|2021-07-08 07:36:30|3794.6|3782.6|3792.6|3780.6|3794.6|3782.6|3792.6|3780.6|0
1625729800000|2021-07-08 07:36:40|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|0
1625729810000|2021-07-08 07:36:50|3792.6|3780.6|3790.1|3778.1|3792.6|3780.6|3790.1|3778.1|1
1625729820000|2021-07-08 07:37:00|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3788.6|3776.6|0
1625729830000|2021-07-08 07:37:10|3791.1|3779.1|3793.1|3781.1|3793.1|3781.1|3790.6|3778.6|0
1625729840000|2021-07-08 07:37:20|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|0
1625729860000|2021-07-08 07:37:40|3794.3|3782.3|3795.6|3783.6|3795.6|3783.6|3794.3|3782.3|0
1625729870000|2021-07-08 07:37:50|3795.1|3783.1|3792.6|3780.6|3795.1|3783.1|3792.6|3780.6|0
1625729880000|2021-07-08 07:38:00|3792.3|3780.3|3793.1|3781.1|3793.6|3781.6|3792.3|3780.3|3
1625729890000|2021-07-08 07:38:10|3793.6|3781.6|3794.3|3782.3|3794.3|3782.3|3793.6|3781.6|0
1625729900000|2021-07-08 07:38:20|3794.8|3782.8|3796.1|3784.1|3796.1|3784.1|3794.8|3782.8|0
1625729910000|2021-07-08 07:38:30|3796.3|3784.3|3796.8|3784.8|3797.1|3785.1|3796.3|3784.3|0
1625729920000|2021-07-08 07:38:40|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3796.6|3784.6|0
1625729930000|2021-07-08 07:38:50|3796.1|3784.1|3797.6|3785.6|3797.6|3785.6|3796.1|3784.1|0
1625729940000|2021-07-08 07:39:00|3797.8|3785.8|3803.8|3791.8|3803.8|3791.8|3797.8|3785.8|0
1625729950000|2021-07-08 07:39:10|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.1|3791.1|0
1625729960000|2021-07-08 07:39:20|3803.3|3791.3|3801.6|3789.6|3803.3|3791.3|3800.6|3788.6|0
1625729970000|2021-07-08 07:39:30|3801.1|3789.1|3799.6|3787.6|3801.1|3789.1|3799.6|3787.6|0
1625729980000|2021-07-08 07:39:40|3801.6|3789.6|3799.6|3787.6|3802.1|3790.1|3799.6|3787.6|0
1625729990000|2021-07-08 07:39:50|3799.8|3787.8|3801.1|3789.1|3801.3|3789.3|3799.8|3787.8|0
1625730000000|2021-07-08 07:40:00|3801.6|3789.6|3802.1|3790.1|3802.6|3790.6|3800.6|3788.6|0
1625730010000|2021-07-08 07:40:10|3802.3|3790.3|3802.1|3790.1|3802.6|3790.6|3801.6|3789.6|0
1625730020000|2021-07-08 07:40:20|3802.3|3790.3|3809.1|3797.1|3809.1|3797.1|3799.6|3787.6|0
1625730030000|2021-07-08 07:40:30|3809.3|3797.3|3806.1|3794.1|3809.3|3797.3|3805.6|3793.6|0
1625730040000|2021-07-08 07:40:40|3805.8|3793.8|3806.1|3794.1|3806.1|3794.1|3805.6|3793.6|0
1625730050000|2021-07-08 07:40:50|3805.8|3793.8|3806.1|3794.1|3806.1|3794.1|3805.8|3793.8|0
1625730060000|2021-07-08 07:41:00|3805.8|3793.8|3806.1|3794.1|3806.3|3794.3|3805.8|3793.8|0
1625730070000|2021-07-08 07:41:10|3805.1|3793.1|3803.6|3791.6|3805.1|3793.1|3803.6|3791.6|0
1625730090000|2021-07-08 07:41:30|3803.3|3791.3|3803.1|3791.1|3803.3|3791.3|3803.1|3791.1|0
1625730100000|2021-07-08 07:41:40|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|0
1625730110000|2021-07-08 07:41:50|3803.1|3791.1|3802.1|3790.1|3803.1|3791.1|3802.1|3790.1|0
1625730130000|2021-07-08 07:42:10|3801.8|3789.8|3800.6|3788.6|3801.8|3789.8|3800.1|3788.1|0
1625730140000|2021-07-08 07:42:20|3800.3|3788.3|3799.6|3787.6|3802.1|3788.6|3796.6|3784.6|0
1625730150000|2021-07-08 07:42:30|3800.1|3788.1|3799.6|3787.6|3800.3|3788.3|3799.6|3787.6|0
1625730160000|2021-07-08 07:42:40|3800.1|3788.1|3798.6|3786.6|3800.1|3788.1|3798.6|3786.6|0
1625730170000|2021-07-08 07:42:50|3798.1|3786.1|3798.6|3786.6|3798.6|3786.6|3797.6|3785.6|0
1625730180000|2021-07-08 07:43:00|3798.1|3786.1|3799.1|3787.1|3799.1|3787.1|3797.6|3785.6|0
1625730190000|2021-07-08 07:43:10|3799.3|3787.3|3799.6|3787.6|3799.6|3787.6|3799.3|3787.3|0
1625730200000|2021-07-08 07:43:20|3799.8|3787.8|3800.1|3788.1|3800.1|3788.1|3799.8|3787.8|0
1625730220000|2021-07-08 07:43:40|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1625730230000|2021-07-08 07:43:50|3800.1|3788.1|3799.6|3787.6|3800.1|3788.1|3799.6|3787.6|0
1625730280000|2021-07-08 07:44:40|3800.1|3788.1|3800.6|3788.6|3800.6|3788.6|3800.1|3788.1|0
1625730290000|2021-07-08 07:44:50|3800.8|3788.8|3800.1|3788.1|3800.8|3788.8|3800.1|3788.1|0
1625730300000|2021-07-08 07:45:00|3801.1|3789.1|3801.1|3789.1|3801.6|3789.6|3800.6|3788.6|0
1625730310000|2021-07-08 07:45:10|3800.8|3788.8|3799.8|3787.8|3801.1|3789.1|3799.8|3787.8|0
1625730320000|2021-07-08 07:45:20|3797.8|3785.8|3797.1|3785.1|3797.8|3785.8|3797.1|3785.1|0
1625730330000|2021-07-08 07:45:30|3796.8|3784.8|3791.1|3779.1|3796.8|3784.8|3791.1|3779.1|0
1625730340000|2021-07-08 07:45:40|3790.8|3778.8|3793.3|3781.3|3793.3|3781.3|3790.6|3778.6|0
1625730350000|2021-07-08 07:45:50|3794.3|3782.3|3794.8|3782.8|3794.8|3782.8|3794.3|3782.3|11
1625730360000|2021-07-08 07:46:00|3794.6|3782.6|3794|3782|3794.6|3782.6|3794|3782|9
1625730370000|2021-07-08 07:46:10|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.5|3781.5|0
1625730380000|2021-07-08 07:46:20|3794.1|3782.1|3793.1|3781.1|3794.1|3782.1|3793.1|3781.1|0
1625730390000|2021-07-08 07:46:30|3792.8|3780.8|3792.8|3780.8|3792.8|3780.8|3792.8|3780.8|2
1625730400000|2021-07-08 07:46:40|3792.3|3780.3|3790.8|3778.8|3792.3|3780.3|3790.8|3778.8|0
1625730410000|2021-07-08 07:46:50|3791.6|3779.6|3792.8|3780.8|3792.8|3780.8|3791.6|3779.6|3
1625730420000|2021-07-08 07:47:00|3792.5|3780.5|3794.3|3782.3|3794.3|3782.3|3792.3|3780.3|0
1625730430000|2021-07-08 07:47:10|3794.6|3782.6|3795.3|3783.3|3795.3|3783.3|3793.1|3781.1|0
1625730440000|2021-07-08 07:47:20|3794.8|3782.8|3795.6|3783.6|3795.6|3783.6|3794.8|3782.8|1
1625730450000|2021-07-08 07:47:30|3796.1|3784.1|3800.6|3788.6|3800.6|3788.6|3796.1|3784.1|0
1625730460000|2021-07-08 07:47:40|3800.1|3788.1|3800.6|3788.6|3800.8|3788.8|3800.1|3788.1|0
1625730470000|2021-07-08 07:47:50|3800.3|3788.3|3797.6|3785.6|3800.3|3788.3|3797.6|3785.6|0
1625730480000|2021-07-08 07:48:00|3797.3|3785.3|3797.1|3785.1|3797.3|3785.3|3797.1|3785.1|0
1625730490000|2021-07-08 07:48:10|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1625730500000|2021-07-08 07:48:20|3797.8|3785.8|3800.1|3788.1|3800.1|3788.1|3797.8|3785.8|0
1625730510000|2021-07-08 07:48:30|3799.8|3787.8|3798.1|3786.1|3799.8|3787.8|3798.1|3786.1|0
1625730520000|2021-07-08 07:48:40|3798.8|3786.8|3799.6|3787.6|3799.8|3787.8|3798.8|3786.8|0
1625730540000|2021-07-08 07:49:00|3799.5|3787.5|3800|3788|3800|3788|3799.5|3787.5|0
1625730550000|2021-07-08 07:49:10|3799.8|3787.8|3798.3|3786.3|3799.8|3787.8|3798.3|3786.3|0
1625730560000|2021-07-08 07:49:20|3797.8|3785.8|3794.5|3782.5|3797.8|3785.8|3794.5|3782.5|0
1625730570000|2021-07-08 07:49:30|3794.8|3782.8|3794.3|3782.3|3794.8|3782.8|3794.3|3782.3|0
1625730580000|2021-07-08 07:49:40|3794|3782|3794|3782|3794|3782|3794|3782|0
1625730590000|2021-07-08 07:49:50|3794.6|3782.6|3794|3782|3794.6|3782.6|3794|3782|0
1625730600000|2021-07-08 07:50:00|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794.3|3782.3|0
1625730620000|2021-07-08 07:50:20|3794.3|3782.3|3792.8|3780.8|3794.3|3782.3|3792.8|3780.8|0
1625730630000|2021-07-08 07:50:30|3792.5|3780.5|3789.3|3777.3|3792.5|3780.5|3789.3|3777.3|6
1625730640000|2021-07-08 07:50:40|3789.5|3777.5|3790.5|3778.5|3790.5|3778.5|3789.5|3777.5|0
1625730650000|2021-07-08 07:50:50|3790.8|3778.8|3792.5|3780.5|3792.5|3780.5|3790.8|3778.8|0
1625730660000|2021-07-08 07:51:00|3792.8|3780.8|3793|3781|3793|3781|3792.8|3780.8|0
1625730670000|2021-07-08 07:51:10|3792.8|3780.8|3790|3778|3792.8|3780.8|3790|3778|2
1625730680000|2021-07-08 07:51:20|3790.6|3778.6|3790.5|3778.5|3791|3779|3790.5|3778.5|0
1625730690000|2021-07-08 07:51:30|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|1
1625730700000|2021-07-08 07:51:40|3790|3778|3785.8|3773.8|3790|3778|3785.8|3773.8|0
1625730710000|2021-07-08 07:51:50|3785.5|3773.5|3786|3774|3786.5|3774.5|3785|3773|0
1625730720000|2021-07-08 07:52:00|3785.8|3773.8|3785|3773|3786|3774|3785|3773|0
1625730730000|2021-07-08 07:52:10|3785.3|3773.3|3783.8|3771.8|3785.3|3773.3|3783.8|3771.8|1
1625730740000|2021-07-08 07:52:20|3783.5|3771.5|3784|3772|3784.3|3772.3|3783.3|3771.3|0
1625730750000|2021-07-08 07:52:30|3783.5|3771.5|3784|3772|3784|3772|3783.5|3771.5|0
1625730760000|2021-07-08 07:52:40|3785.3|3773.3|3789.3|3777.3|3789.3|3777.3|3785.3|3773.3|1
1625730770000|2021-07-08 07:52:50|3788.8|3776.8|3787.8|3775.8|3788.8|3776.8|3787.8|3775.8|0
1625730780000|2021-07-08 07:53:00|3787.5|3775.5|3787.3|3775.3|3787.5|3775.5|3786.8|3774.8|0
1625730790000|2021-07-08 07:53:10|3785.8|3773.8|3786.3|3774.3|3786.3|3774.3|3785.8|3773.8|0
1625730800000|2021-07-08 07:53:20|3787|3775|3785|3773|3787.3|3775.3|3785|3773|0
1625730810000|2021-07-08 07:53:30|3784.8|3772.8|3785.3|3773.3|3785.3|3773.3|3784.8|3772.8|0
1625730820000|2021-07-08 07:53:40|3786.3|3774.3|3786.8|3774.8|3786.8|3774.8|3785.5|3773.5|0
1625730830000|2021-07-08 07:53:50|3787.3|3775.3|3788.3|3776.3|3788.3|3776.3|3787.3|3775.3|0
1625730840000|2021-07-08 07:54:00|3787.8|3775.8|3788.8|3776.8|3788.8|3776.8|3787.8|3775.8|0
1625730850000|2021-07-08 07:54:10|3790.3|3778.3|3791.3|3779.3|3791.8|3779.8|3789.8|3777.8|0
1625730860000|2021-07-08 07:54:20|3792|3780|3790.3|3778.3|3792.8|3780.8|3790.3|3778.3|0
1625730870000|2021-07-08 07:54:30|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1625730890000|2021-07-08 07:54:50|3790.8|3778.8|3791.8|3779.8|3791.8|3779.8|3790.8|3778.8|0
1625730900000|2021-07-08 07:55:00|3792.3|3780.3|3793|3781|3793|3781|3792.3|3780.3|0
1625730910000|2021-07-08 07:55:10|3792.8|3780.8|3795|3783|3800.3|3787.5|3792.8|3780.8|1
1625730920000|2021-07-08 07:55:20|3795.5|3783.5|3796.5|3784.5|3797|3785|3795.5|3783.5|0
1625730930000|2021-07-08 07:55:30|3797|3785|3796|3784|3797|3785|3795.3|3783.3|0
1625730940000|2021-07-08 07:55:40|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|0
1625730950000|2021-07-08 07:55:50|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3793.5|3781.5|0
1625730960000|2021-07-08 07:56:00|3793.8|3781.8|3795|3783|3795|3783|3793.8|3781.8|0
1625730970000|2021-07-08 07:56:10|3794.5|3782.5|3793.5|3781.5|3794.5|3782.5|3793.5|3781.5|0
1625730980000|2021-07-08 07:56:20|3793|3781|3792|3780|3793|3781|3791.5|3779.5|0
1625730990000|2021-07-08 07:56:30|3792.5|3780.5|3792.8|3780.8|3793|3781|3792.5|3780.5|0
1625731000000|2021-07-08 07:56:40|3793.5|3781.5|3794.8|3782.8|3794.8|3782.8|3793.5|3781.5|0
1625731010000|2021-07-08 07:56:50|3795.3|3783.3|3794.5|3782.5|3795.3|3783.3|3794.5|3782.5|0
1625731020000|2021-07-08 07:57:00|3794.8|3782.8|3797.8|3785.8|3797.8|3785.8|3794.8|3782.8|2
1625731030000|2021-07-08 07:57:10|3796.8|3784.8|3798|3786|3798.8|3786.8|3796.8|3784.8|0
1625731040000|2021-07-08 07:57:20|3799|3787|3799.3|3787.3|3799.5|3787.5|3798.8|3786.8|0
1625731050000|2021-07-08 07:57:30|3799.5|3787.5|3799.3|3787.3|3799.5|3787.5|3799.3|3787.3|0
1625731060000|2021-07-08 07:57:40|3799.5|3787.5|3801.5|3789.5|3801.5|3789.5|3799.5|3787.5|0
1625731070000|2021-07-08 07:57:50|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1625731080000|2021-07-08 07:58:00|3802|3790|3801.5|3789.5|3802.5|3790.5|3801.5|3789.5|0
1625731090000|2021-07-08 07:58:10|3801.8|3789.8|3802.5|3790.5|3802.5|3790.5|3801.5|3789.5|0
1625731100000|2021-07-08 07:58:20|3802.3|3790.3|3800.5|3788.5|3803|3791|3800.5|3788.5|0
1625731110000|2021-07-08 07:58:30|3800.8|3788.8|3798.5|3786.5|3800.8|3788.8|3798.5|3786.5|0
1625731120000|2021-07-08 07:58:40|3798.8|3786.8|3799.3|3787.3|3799.3|3787.3|3798.8|3786.8|0
1625731130000|2021-07-08 07:58:50|3799.5|3787.5|3800.5|3788.5|3801|3789|3799.5|3787.5|0
1625731140000|2021-07-08 07:59:00|3800.3|3788.3|3799.5|3787.5|3800.3|3788.3|3799.5|3787.5|0
1625731150000|2021-07-08 07:59:10|3799.8|3787.8|3799.5|3787.5|3799.8|3787.8|3799.5|3787.5|0
1625731160000|2021-07-08 07:59:20|3799|3787|3799|3787|3799|3787|3799|3787|0
1625731170000|2021-07-08 07:59:30|3798.8|3786.8|3798.5|3786.5|3798.8|3786.8|3798.5|3786.5|0
1625731180000|2021-07-08 07:59:40|3797.5|3785.5|3798.3|3786.3|3798.8|3786.8|3797.5|3785.5|0
1625731190000|2021-07-08 07:59:50|3798|3786|3799.3|3787.3|3799.3|3787.3|3797|3785|0
1625731200000|2021-07-08 08:00:00|3799|3787|3798|3786|3799|3787|3798|3786|0
1625731220000|2021-07-08 08:00:20|3797.8|3785.8|3794.8|3782.8|3797.8|3785.8|3794.8|3782.8|0
1625731230000|2021-07-08 08:00:30|3794.5|3782.5|3797|3785|3797|3785|3794.5|3782.5|0
1625731240000|2021-07-08 08:00:40|3797.3|3785.3|3797|3785|3797.5|3785.5|3797|3785|0
1625731250000|2021-07-08 08:00:50|3797.3|3785.3|3798.3|3786.3|3799|3787|3797.3|3785.3|0
1625731260000|2021-07-08 08:01:00|3798.5|3786.5|3797.8|3785.8|3798.5|3786.5|3797.8|3785.8|0
1625731270000|2021-07-08 08:01:10|3797.5|3785.5|3798.5|3786.5|3798.5|3786.5|3797|3785|0
1625731280000|2021-07-08 08:01:20|3798.3|3786.3|3798|3786|3798.3|3786.3|3797.5|3785.5|2
1625731290000|2021-07-08 08:01:30|3797.8|3785.8|3796.5|3784.5|3797.8|3785.8|3796.3|3784.3|0
1625731300000|2021-07-08 08:01:40|3796.8|3784.8|3795.8|3783.8|3797.5|3785.5|3795.8|3783.8|5
1625731310000|2021-07-08 08:01:50|3795.5|3783.5|3795.8|3783.8|3795.8|3783.8|3795.5|3783.5|2
1625731320000|2021-07-08 08:02:00|3795|3783|3795.8|3783.8|3795.8|3783.8|3795|3783|4
1625731330000|2021-07-08 08:02:10|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|2
1625731340000|2021-07-08 08:02:20|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|20
1625731360000|2021-07-08 08:02:40|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|6
1625731370000|2021-07-08 08:02:50|3795|3783|3794.3|3782.3|3795|3783|3794.3|3782.3|1
1625731380000|2021-07-08 08:03:00|3794.5|3782.5|3795.8|3783.8|3795.8|3783.8|3794.5|3782.5|0
1625731410000|2021-07-08 08:03:30|3796.3|3784.3|3796.5|3784.5|3796.8|3784.8|3796.3|3784.3|0
1625731420000|2021-07-08 08:03:40|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1625731430000|2021-07-08 08:03:50|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1625731440000|2021-07-08 08:04:00|3795|3783|3795.3|3783.3|3795.3|3783.3|3794.3|3782.3|0
1625731450000|2021-07-08 08:04:10|3795.5|3783.5|3795.3|3783.3|3795.5|3783.5|3795.3|3783.3|0
1625731470000|2021-07-08 08:04:30|3795.5|3783.5|3793.8|3781.8|3795.8|3783.8|3793.5|3781.5|0
1625731480000|2021-07-08 08:04:40|3793.5|3781.5|3793.3|3781.3|3793.5|3781.5|3793.3|3781.3|0
1625731490000|2021-07-08 08:04:50|3793.5|3781.5|3792.5|3780.5|3793.5|3781.5|3792.5|3780.5|2
1625731500000|2021-07-08 08:05:00|3792|3780|3792.5|3780.5|3793.3|3781.3|3792|3780|2
1625731510000|2021-07-08 08:05:10|3792.8|3780.8|3792.8|3780.8|3793.3|3781.3|3792.8|3780.8|0
1625731520000|2021-07-08 08:05:20|3794|3782|3794.3|3782.3|3794.3|3782.3|3794|3782|0
1625731530000|2021-07-08 08:05:30|3794|3782|3795.3|3783.3|3795.3|3783.3|3794|3782|0
1625731550000|2021-07-08 08:05:50|3795.5|3783.5|3796.3|3784.3|3796.5|3784.5|3795.5|3783.5|0
1625731570000|2021-07-08 08:06:10|3796|3784|3795.8|3783.8|3796|3784|3795.8|3783.8|0
1625731580000|2021-07-08 08:06:20|3795.5|3783.5|3795.3|3783.3|3795.5|3783.5|3794.8|3782.8|0
1625731590000|2021-07-08 08:06:30|3795|3783|3794.8|3782.8|3795|3783|3794.8|3782.8|0
1625731600000|2021-07-08 08:06:40|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3793.8|3781.8|1
1625731610000|2021-07-08 08:06:50|3796.3|3784.3|3795.3|3783.3|3796.3|3784.3|3794.8|3782.8|5
1625731620000|2021-07-08 08:07:00|3796.3|3784.3|3794.8|3782.8|3796.3|3784.3|3794.8|3782.8|0
1625731630000|2021-07-08 08:07:10|3795.3|3783.3|3799.5|3787.5|3799.5|3787.5|3795.3|3783.3|4
1625731640000|2021-07-08 08:07:20|3799|3787|3797.3|3785.3|3799|3787|3797.3|3785.3|0
1625731650000|2021-07-08 08:07:30|3796.3|3784.3|3796.8|3784.8|3796.8|3784.8|3796.3|3784.3|0
1625731660000|2021-07-08 08:07:40|3796.5|3784.5|3797.3|3785.3|3797.3|3785.3|3796.3|3784.3|0
1625731670000|2021-07-08 08:07:50|3797.8|3785.8|3798.3|3786.3|3798.3|3786.3|3797.8|3785.8|5
1625731680000|2021-07-08 08:08:00|3798|3786|3796|3784|3798|3786|3796|3784|0
1625731690000|2021-07-08 08:08:10|3796.3|3784.3|3796|3784|3796.5|3784.5|3796|3784|0
1625731720000|2021-07-08 08:08:40|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1625731740000|2021-07-08 08:09:00|3797.3|3785.3|3799.3|3787.3|3799.3|3787.3|3797.3|3785.3|1
1625731750000|2021-07-08 08:09:10|3799.8|3787.8|3799.5|3787.5|3799.8|3787.8|3799.5|3787.5|0
1625731760000|2021-07-08 08:09:20|3798.8|3786.8|3798.3|3786.3|3798.8|3786.8|3797.8|3785.8|0
1625731770000|2021-07-08 08:09:30|3797.8|3785.8|3797|3785|3797.8|3785.8|3797|3785|0
1625731780000|2021-07-08 08:09:40|3796.8|3784.8|3797.3|3785.3|3797.3|3785.3|3796.8|3784.8|0
1625731790000|2021-07-08 08:09:50|3797.5|3785.5|3798.8|3786.8|3798.8|3786.8|3797.5|3785.5|2
1625731800000|2021-07-08 08:10:00|3799|3787|3798.3|3786.3|3799.3|3787.3|3798.3|3786.3|3
1625731810000|2021-07-08 08:10:10|3798|3786|3798.5|3786.5|3798.5|3786.5|3798|3786|3
1625731820000|2021-07-08 08:10:20|3799|3787|3799|3787|3799|3787|3799|3787|7
1625731830000|2021-07-08 08:10:30|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|0
1625731850000|2021-07-08 08:10:50|3799.5|3787.5|3800|3788|3800.5|3788.5|3799.5|3787.5|0
1625731860000|2021-07-08 08:11:00|3799.8|3787.8|3799.3|3787.3|3799.8|3787.8|3799.3|3787.3|0
1625731870000|2021-07-08 08:11:10|3798.8|3786.8|3798.5|3786.5|3798.8|3786.8|3798.5|3786.5|0
1625731890000|2021-07-08 08:11:30|3799|3787|3799.5|3787.5|3799.5|3787.5|3799|3787|2
1625731900000|2021-07-08 08:11:40|3799|3787|3799.8|3787.8|3800|3788|3798|3786|7
1625731910000|2021-07-08 08:11:50|||||||||3
1625731940000|2021-07-08 08:12:20|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|0
1625731970000|2021-07-08 08:12:50|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|5
1625731980000|2021-07-08 08:13:00|||||||||4
1625731990000|2021-07-08 08:13:10|||||||||3
1625732000000|2021-07-08 08:13:20|3798.5|3786.5|3797|3785|3798.5|3786.5|3797|3785|4
1625732010000|2021-07-08 08:13:30|3796.5|3784.5|3797|3785|3797|3785|3796|3784|0
1625732040000|2021-07-08 08:14:00|3796|3784|3795.3|3783.3|3796|3784|3795|3783|0
1625732050000|2021-07-08 08:14:10|3796.8|3784.8|3797|3785|3797|3785|3796.8|3784.8|0
1625732060000|2021-07-08 08:14:20|3796.5|3784.5|3796.3|3784.3|3796.5|3784.5|3796.3|3784.3|0
1625732070000|2021-07-08 08:14:30|3796|3784|3796.3|3784.3|3796.3|3784.3|3796|3784|0
1625732090000|2021-07-08 08:14:50|3796.5|3784.5|3796.8|3784.8|3796.8|3784.8|3796.5|3784.5|0
1625732100000|2021-07-08 08:15:00|3796.3|3784.3|3795.8|3783.8|3796.3|3784.3|3795.8|3783.8|0
1625732120000|2021-07-08 08:15:20|3796|3784|3795.3|3783.3|3796|3784|3795|3783|0
1625732130000|2021-07-08 08:15:30|3795|3783|3795.3|3783.3|3795.3|3783.3|3795|3783|0
1625732140000|2021-07-08 08:15:40|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1625732150000|2021-07-08 08:15:50|3795.3|3783.3|3794.3|3782.3|3795.3|3783.3|3794|3782|2
1625732160000|2021-07-08 08:16:00|3794.5|3782.5|3795.3|3783.3|3795.3|3783.3|3794.5|3782.5|0
1625732180000|2021-07-08 08:16:20|3796.3|3784.3|3796.5|3784.5|3796.5|3784.5|3796.3|3784.3|0
1625732220000|2021-07-08 08:17:00|3796.3|3784.3|3796.5|3784.5|3797|3785|3796.3|3784.3|0
1625732230000|2021-07-08 08:17:10|3797|3785|3797|3785|3797|3785|3797|3785|0
1625732240000|2021-07-08 08:17:20|3797.3|3785.3|3799.5|3787.5|3799.5|3787.5|3797.3|3785.3|0
1625732250000|2021-07-08 08:17:30|3800|3788|3800|3788|3800|3788|3800|3788|0
1625732260000|2021-07-08 08:17:40|3800.3|3788.3|3799.8|3787.8|3800.8|3788.8|3799.8|3787.8|0
1625732270000|2021-07-08 08:17:50|3800|3788|3799.8|3787.8|3800|3788|3799.8|3787.8|0
1625732280000|2021-07-08 08:18:00|3799.5|3787.5|3798.8|3786.8|3799.5|3787.5|3798.8|3786.8|0
1625732290000|2021-07-08 08:18:10|3798.5|3786.5|3798|3786|3798.5|3786.5|3798|3786|0
1625732300000|2021-07-08 08:18:20|3797.5|3785.5|3798.5|3786.5|3798.5|3786.5|3797.5|3785.5|0
1625732310000|2021-07-08 08:18:30|3799|3787|3799|3787|3799|3787|3799|3787|0
1625732320000|2021-07-08 08:18:40|3799.5|3787.5|3799.5|3787.5|3800|3788|3799.5|3787.5|0
1625732330000|2021-07-08 08:18:50|3799|3787|3798.5|3786.5|3799|3787|3798.5|3786.5|0
1625732340000|2021-07-08 08:19:00|3798.8|3786.8|3798.5|3786.5|3799|3787|3798.5|3786.5|0
1625732360000|2021-07-08 08:19:20|3798.3|3786.3|3797.5|3785.5|3798.3|3786.3|3797.5|3785.5|0
1625732370000|2021-07-08 08:19:30|3799|3787|3797|3785|3799|3787|3797|3785|0
1625732380000|2021-07-08 08:19:40|3796.8|3784.8|3796.5|3784.5|3796.8|3784.8|3796.5|3784.5|0
1625732400000|2021-07-08 08:20:00|3796.3|3784.3|3797.5|3785.5|3797.5|3785.5|3796.3|3784.3|0
1625732410000|2021-07-08 08:20:10|3797|3785|3797.2|3785.2|3797.2|3785.2|3797|3785|0
1625732420000|2021-07-08 08:20:20|3797.8|3785.8|3797.2|3785.2|3798|3786|3797.2|3785.2|0
1625732450000|2021-07-08 08:20:50|3797.8|3785.8|3798|3786|3798|3786|3797.8|3785.8|0
1625732460000|2021-07-08 08:21:00|3797.5|3785.5|3798|3786|3798|3786|3797.5|3785.5|0
1625732470000|2021-07-08 08:21:10|3797.7|3785.7|3797.5|3785.5|3797.7|3785.7|3797.5|3785.5|0
1625732480000|2021-07-08 08:21:20|3797|3785|3797|3785|3797|3785|3797|3785|0
1625732490000|2021-07-08 08:21:30|3796.5|3784.5|3796.3|3784.3|3796.5|3784.5|3796.3|3784.3|0
1625732510000|2021-07-08 08:21:50|3796|3784|3795.8|3783.8|3796|3784|3795.8|3783.8|0
1625732520000|2021-07-08 08:22:00|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|0
1625732530000|2021-07-08 08:22:10|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3794.5|3782.5|0
1625732550000|2021-07-08 08:22:30|3794.3|3782.3|3794.8|3782.8|3794.8|3782.8|3794.3|3782.3|4
1625732560000|2021-07-08 08:22:40|3795|3783|3795|3783|3795|3783|3795|3783|0
1625732580000|2021-07-08 08:23:00|3794.7|3782.7|3795|3783|3795.2|3783.2|3793.8|3781.8|0
1625732590000|2021-07-08 08:23:10|3795.3|3783.3|3795|3783|3795.5|3783.5|3795|3783|0
1625732610000|2021-07-08 08:23:30|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1625732620000|2021-07-08 08:23:40|3795.2|3783.2|3795|3783|3795.2|3783.2|3795|3783|0
1625732630000|2021-07-08 08:23:50|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1625732640000|2021-07-08 08:24:00|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794|3782|0
1625732650000|2021-07-08 08:24:10|3795.2|3783.2|3799.2|3787.2|3799.2|3787.2|3795.2|3783.2|0
1625732660000|2021-07-08 08:24:20|3799.5|3787.5|3798.2|3786.2|3799.7|3787.7|3798.2|3786.2|0
1625732670000|2021-07-08 08:24:30|3797.7|3785.7|3798.2|3786.2|3798.2|3786.2|3797.7|3785.7|0
1625732690000|2021-07-08 08:24:50|3798.7|3786.7|3799.2|3787.2|3799.2|3787.2|3798.2|3786.2|0
1625732700000|2021-07-08 08:25:00|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1625732720000|2021-07-08 08:25:20|3799.5|3787.5|3799.7|3787.7|3799.7|3787.7|3799.2|3787.2|0
1625732740000|2021-07-08 08:25:40|3799.5|3787.5|3799.2|3787.2|3799.7|3787.7|3799.2|3787.2|0
1625732750000|2021-07-08 08:25:50|3798.5|3786.5|3797|3785|3798.5|3786.5|3797|3785|0
1625732760000|2021-07-08 08:26:00|3796.7|3784.7|3795.2|3783.2|3796.7|3784.7|3795.2|3783.2|0
1625732770000|2021-07-08 08:26:10|3795.7|3783.7|3795.2|3783.2|3795.7|3783.7|3795.2|3783.2|0
1625732790000|2021-07-08 08:26:30|3795.7|3783.7|3796.2|3784.2|3796.2|3784.2|3795.2|3783.2|0
1625732800000|2021-07-08 08:26:40|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|0
1625732810000|2021-07-08 08:26:50|3796.5|3784.5|3797.2|3785.2|3797.2|3785.2|3796.2|3784.2|0
1625732820000|2021-07-08 08:27:00|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|0
1625732830000|2021-07-08 08:27:10|3798.2|3786.2|3798.2|3786.2|3798.7|3786.7|3798.2|3786.2|0
1625732880000|2021-07-08 08:28:00|3797|3785|3795.2|3783.2|3797|3785|3795.2|3783.2|0
1625732890000|2021-07-08 08:28:10|3795|3783|3795|3783|3795|3783|3795|3783|0
1625732900000|2021-07-08 08:28:20|3794.7|3782.7|3794.5|3782.5|3794.7|3782.7|3794.5|3782.5|0
1625732910000|2021-07-08 08:28:30|3794.7|3782.7|3795.2|3783.2|3795.2|3783.2|3794.7|3782.7|0
1625732920000|2021-07-08 08:28:40|3795.7|3783.7|3796.7|3784.7|3796.7|3784.7|3795.7|3783.7|0
1625732930000|2021-07-08 08:28:50|3797|3785|3798.2|3786.2|3798.2|3786.2|3797|3785|0
1625732940000|2021-07-08 08:29:00|3798.7|3786.7|3797.7|3785.7|3798.7|3786.7|3797.7|3785.7|0
1625732950000|2021-07-08 08:29:10|3797.5|3785.5|3797.2|3785.2|3797.5|3785.5|3797.2|3785.2|0
1625733000000|2021-07-08 08:30:00|3797|3785|3795.7|3783.7|3797|3785|3795.7|3783.7|0
1625733020000|2021-07-08 08:30:20|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|0
1625733040000|2021-07-08 08:30:40|3794.5|3782.5|3794.2|3782.2|3795|3783|3793.7|3781.7|0
1625733050000|2021-07-08 08:30:50|3794.7|3782.7|3795.2|3783.2|3795.2|3783.2|3794.7|3782.7|0
1625733060000|2021-07-08 08:31:00|3795|3783|3795.2|3783.2|3795.2|3783.2|3794.5|3782.5|0
1625733070000|2021-07-08 08:31:10|3795|3783|3795|3783|3795|3783|3794.5|3782.5|0
1625733080000|2021-07-08 08:31:20|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1625733090000|2021-07-08 08:31:30|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1625733100000|2021-07-08 08:31:40|3794|3782|3793.7|3781.7|3794|3782|3793.7|3781.7|0
1625733110000|2021-07-08 08:31:50|3794|3782|3794.5|3782.5|3794.5|3782.5|3794|3782|0
1625733120000|2021-07-08 08:32:00|3794.2|3782.2|3795.2|3783.2|3795.2|3783.2|3794.2|3782.2|0
1625733130000|2021-07-08 08:32:10|3795|3783|3795|3783|3795|3783|3794.5|3782.5|0
1625733140000|2021-07-08 08:32:20|3795.2|3783.2|3795|3783|3795.2|3783.2|3794.5|3782.5|0
1625733150000|2021-07-08 08:32:30|3795.2|3783.2|3795|3783|3795.2|3783.2|3795|3783|0
1625733160000|2021-07-08 08:32:40|3794.7|3782.7|3794.5|3782.5|3794.7|3782.7|3794.5|3782.5|0
1625733170000|2021-07-08 08:32:50|3794.7|3782.7|3795|3783|3795|3783|3794.7|3782.7|0
1625733180000|2021-07-08 08:33:00|3795.2|3783.2|3798.2|3786.2|3798.7|3786.7|3795.2|3783.2|0
1625733190000|2021-07-08 08:33:10|3798.7|3786.7|3799.7|3787.7|3799.7|3787.7|3798.7|3786.7|0
1625733200000|2021-07-08 08:33:20|3799.5|3787.5|3799.2|3787.2|3799.5|3787.5|3799.2|3787.2|0
1625733210000|2021-07-08 08:33:30|3799|3787|3799.7|3787.7|3799.7|3787.7|3799|3787|0
1625733220000|2021-07-08 08:33:40|3799.5|3787.5|3799.7|3787.7|3799.7|3787.7|3799.2|3787.2|0
1625733240000|2021-07-08 08:34:00|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1625733260000|2021-07-08 08:34:20|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|0
1625733270000|2021-07-08 08:34:30|3799|3787|3806|3794|3806|3794|3799|3787|13
1625733280000|2021-07-08 08:34:40|3805.5|3793.5|3805.5|3793.5|3807.2|3795.2|3804.7|3789.2|1
1625733290000|2021-07-08 08:34:50|3805.7|3793.7|3805.2|3793.2|3806|3794|3805.2|3793.2|2
1625733300000|2021-07-08 08:35:00|3804.7|3792.7|3803.2|3791.2|3805.2|3793.2|3803.2|3791.2|0
1625733310000|2021-07-08 08:35:10|3803.7|3791.7|3806.7|3794.7|3806.7|3794.7|3803.7|3791.7|0
1625733320000|2021-07-08 08:35:20|3807.5|3795.5|3807|3795|3807.5|3795.5|3807|3795|2
1625733330000|2021-07-08 08:35:30|3806.7|3794.7|3806.5|3794.5|3806.7|3794.7|3806|3794|2
1625733350000|2021-07-08 08:35:50|3807|3795|3807.5|3795.5|3807.5|3795.5|3807|3795|0
1625733360000|2021-07-08 08:36:00|3808.5|3796.5|3815.7|3803.7|3816.2|3804.2|3808.5|3796.5|4
1625733370000|2021-07-08 08:36:10|3816|3804|3817|3805|3818.7|3806.7|3816|3804|11
1625733380000|2021-07-08 08:36:20|3817.5|3805.5|3816.7|3804.7|3818|3806|3815.7|3803.7|3
1625733390000|2021-07-08 08:36:30|3817.2|3805.2|3816.7|3804.7|3817.2|3805.2|3815.7|3803.7|0
1625733400000|2021-07-08 08:36:40|3816.2|3804.2|3816.2|3804.2|3817.2|3805.2|3816.2|3804.2|0
1625733410000|2021-07-08 08:36:50|3816.5|3804.5|3813.7|3801.7|3817.2|3804.7|3813.7|3799.7|0
1625733420000|2021-07-08 08:37:00|3814.2|3802.2|3812.2|3800.2|3814.2|3802.2|3811.7|3799.7|2
1625733430000|2021-07-08 08:37:10|3813.2|3801.2|3813.2|3801.2|3813.7|3801.7|3812.2|3800.2|0
1625733440000|2021-07-08 08:37:20|3813.5|3801.5|3814.7|3802.7|3814.7|3802.7|3813.5|3801.5|0
1625733450000|2021-07-08 08:37:30|3814.2|3802.2|3813.7|3801.7|3814.7|3802.7|3813.7|3801.7|0
1625733460000|2021-07-08 08:37:40|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|0
1625733470000|2021-07-08 08:37:50|3815.7|3803.7|3816.2|3804.2|3817.2|3805.2|3815.7|3803.7|0
1625733480000|2021-07-08 08:38:00|3815.7|3803.7|3813.2|3801.2|3815.7|3803.7|3812.7|3800.7|0
1625733500000|2021-07-08 08:38:20|3813|3801|3811.7|3799.7|3813|3801|3811.7|3799.7|0
1625733510000|2021-07-08 08:38:30|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|3811.7|3799.7|0
1625733520000|2021-07-08 08:38:40|3812.5|3800.5|3813.2|3801.2|3813.2|3801.2|3812.5|3800.5|0
1625733530000|2021-07-08 08:38:50|3814.2|3802.2|3814.2|3802.2|3815.2|3803.2|3814.2|3802.2|0
1625733540000|2021-07-08 08:39:00|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3813|3801|0
1625733550000|2021-07-08 08:39:10|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|0
1625733560000|2021-07-08 08:39:20|3813.5|3801.5|3813.7|3801.7|3813.7|3801.7|3813.5|3801.5|7
1625733570000|2021-07-08 08:39:30|3814|3802|3814|3802|3814.2|3802.2|3813.2|3801.2|4
1625733580000|2021-07-08 08:39:40|3814.7|3802.7|3817.5|3805.5|3817.5|3805.5|3814.7|3802.7|1
1625733590000|2021-07-08 08:39:50|3817|3805|3817.5|3805.5|3817.5|3805.5|3817|3805|3
1625733600000|2021-07-08 08:40:00|3822|3810|3820|3808|3822|3810|3819|3807|0
1625733610000|2021-07-08 08:40:10|3819.5|3807.5|3818.5|3806.5|3820.5|3808.5|3818.5|3806.5|0
1625733650000|2021-07-08 08:40:50|||||||||2
1625733660000|2021-07-08 08:41:00|3818.7|3806.7|3817.7|3805.7|3818.7|3806.7|3817.7|3805.7|0
1625733680000|2021-07-08 08:41:20|3818.5|3806.5|3818|3806|3818.5|3806.5|3818|3806|0
1625733690000|2021-07-08 08:41:30|3817.7|3805.7|3819|3807|3819|3807|3817.7|3805.7|0
1625733700000|2021-07-08 08:41:40|3819.5|3807.5|3819.7|3807.7|3819.7|3807.7|3819.5|3807.5|0
1625733710000|2021-07-08 08:41:50|3820|3808|3823|3811|3823|3811|3820|3808|0
1625733720000|2021-07-08 08:42:00|3823.5|3811.5|3823.2|3811.2|3823.7|3811.7|3823|3811|0
1625733730000|2021-07-08 08:42:10|3823.5|3811.5|3823.2|3811.2|3823.7|3811.7|3822.5|3810.5|0
1625733740000|2021-07-08 08:42:20|3823|3811|3823.5|3811.5|3823.5|3811.5|3821.7|3809.7|0
1625733750000|2021-07-08 08:42:30|3823.7|3811.7|3821.7|3809.7|3825.2|3813.2|3821.5|3809.5|0
1625733760000|2021-07-08 08:42:40|3821.5|3809.5|3821.2|3809.2|3821.5|3809.5|3821.2|3809.2|0
1625733770000|2021-07-08 08:42:50|3821|3809|3819.5|3807.5|3821|3809|3819.5|3807.5|0
1625733780000|2021-07-08 08:43:00|3819.2|3807.2|3816.7|3804.7|3819.7|3807.7|3816.7|3804.7|0
1625733790000|2021-07-08 08:43:10|3817.2|3805.2|3817.7|3805.7|3818|3806|3817|3805|0
1625733800000|2021-07-08 08:43:20|3818.2|3806.2|3819.2|3807.2|3819.2|3807.2|3816.7|3804.7|0
1625733840000|2021-07-08 08:44:00|3818.7|3806.7|3817.7|3805.7|3818.7|3806.7|3817.5|3805.5|10
1625733850000|2021-07-08 08:44:10|3817.2|3805.2|3818.2|3806.2|3818.2|3806.2|3816.5|3804.5|0
1625733860000|2021-07-08 08:44:20|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|0
1625733870000|2021-07-08 08:44:30|3818.5|3806.5|3818.2|3806.2|3818.7|3806.7|3818.2|3806.2|0
1625733880000|2021-07-08 08:44:40|3818.7|3806.7|3817.5|3805.5|3819.2|3807.2|3817.5|3805.5|7
1625733890000|2021-07-08 08:44:50|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|0
1625733900000|2021-07-08 08:45:00|3816.2|3804.2|3816.5|3804.5|3816.7|3804.7|3816.2|3804.2|1
1625733910000|2021-07-08 08:45:10|3816.2|3804.2|3817.2|3805.2|3817.2|3805.2|3815.7|3803.7|5
1625733920000|2021-07-08 08:45:20|3817.5|3805.5|3816.5|3804.5|3817.5|3805.5|3816.5|3804.5|0
1625733930000|2021-07-08 08:45:30|3816.2|3804.2|3815.7|3803.7|3816.2|3804.2|3815.7|3803.7|0
1625733940000|2021-07-08 08:45:40|3816.2|3804.2|3815.7|3803.7|3816.2|3804.2|3815.7|3803.7|0
1625733950000|2021-07-08 08:45:50|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|0
1625733960000|2021-07-08 08:46:00|3815.7|3803.7|3816.2|3804.2|3816.2|3804.2|3815.2|3803.2|4
1625733970000|2021-07-08 08:46:10|3817.5|3805.5|3819|3807|3819|3807|3817.5|3805.5|1
1625734020000|2021-07-08 08:47:00|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|0
1625734030000|2021-07-08 08:47:10|3822|3810|3832.5|3820.5|3832.5|3820.5|3821.5|3809.5|0
1625734040000|2021-07-08 08:47:20|3832.7|3820.7|3831.7|3819.7|3835.5|3823.5|3831.7|3819.7|0
1625734050000|2021-07-08 08:47:30|3831.5|3819.5|3832.2|3820.2|3832.7|3820.7|3831.2|3819.2|0
1625734060000|2021-07-08 08:47:40|3832.5|3820.5|3832.2|3820.2|3832.7|3820.7|3832|3820|0
1625734070000|2021-07-08 08:47:50|3831.7|3819.7|3831.5|3819.5|3832.2|3820.2|3831.2|3819.2|0
1625734080000|2021-07-08 08:48:00|3831.7|3819.7|3832.7|3820.7|3834.7|3822.7|3831.7|3819.7|0
1625734090000|2021-07-08 08:48:10|3833|3821|3833.2|3821.2|3833.2|3821.2|3833|3821|0
1625734100000|2021-07-08 08:48:20|3833.7|3821.7|3833.5|3821.5|3834|3822|3833.5|3821.5|0
1625734110000|2021-07-08 08:48:30|3833.2|3821.2|3832.5|3820.5|3833.2|3821.2|3831.7|3819.7|0
1625734120000|2021-07-08 08:48:40|3832.7|3820.7|3834|3822|3834|3822|3832.7|3820.7|0
1625734150000|2021-07-08 08:49:10|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|0
1625734160000|2021-07-08 08:49:20|3834|3822|3833.7|3821.7|3834|3822|3833.7|3821.7|0
1625734170000|2021-07-08 08:49:30|3834|3822|3834.2|3822.2|3834.7|3822.7|3834|3822|0
1625734180000|2021-07-08 08:49:40|3833.7|3821.7|3832.2|3820.2|3833.7|3821.7|3832.2|3820.2|0
1625734190000|2021-07-08 08:49:50|3830.7|3818.7|3830|3818|3830.7|3818.7|3829.7|3817.7|0
1625734200000|2021-07-08 08:50:00|3830.5|3818.5|3831.7|3819.7|3831.7|3819.7|3830.5|3818.5|0
1625734210000|2021-07-08 08:50:10|3832|3820|3831.7|3819.7|3832.7|3820.7|3831.7|3819.7|0
1625734230000|2021-07-08 08:50:30|3831.5|3819.5|3830.7|3818.7|3831.5|3819.5|3830.7|3818.7|0
1625734240000|2021-07-08 08:50:40|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1625734250000|2021-07-08 08:50:50|3830.5|3818.5|3829.7|3817.7|3830.7|3818.7|3829.7|3817.7|0
1625734260000|2021-07-08 08:51:00|3830|3818|3830.2|3818.2|3830.2|3818.2|3830|3818|0
1625734270000|2021-07-08 08:51:10|3831|3819|3834.2|3822.2|3834.2|3822.2|3831|3819|0
1625734290000|2021-07-08 08:51:30|3834|3822|3834.2|3822.2|3835.7|3823.7|3833.7|3821.7|0
1625734300000|2021-07-08 08:51:40|3834.7|3822.7|3835.2|3823.2|3835.2|3823.2|3834.7|3822.7|0
1625734310000|2021-07-08 08:51:50|3834.7|3822.7|3834|3822|3834.7|3822.7|3834|3822|0
1625734320000|2021-07-08 08:52:00|3834.2|3822.2|3838.9|3826.9|3839.2|3827.2|3834.2|3822.2|0
1625734330000|2021-07-08 08:52:10|3839.2|3827.2|3837.2|3825.2|3839.4|3827.4|3837.2|3825.2|0
1625734340000|2021-07-08 08:52:20|3837.5|3825.5|3837.2|3825.2|3837.9|3825.9|3837.2|3825.2|0
1625734350000|2021-07-08 08:52:30|3836.4|3824.4|3836.2|3824.2|3836.4|3824.4|3835.7|3823.7|0
1625734360000|2021-07-08 08:52:40|3835.2|3823.2|3834.9|3822.9|3835.2|3823.2|3834.2|3822.2|0
1625734370000|2021-07-08 08:52:50|3834.4|3822.4|3834.2|3822.2|3834.4|3822.4|3834.2|3822.2|0
1625734380000|2021-07-08 08:53:00|3834.7|3822.7|3834.2|3822.2|3834.9|3822.9|3834.2|3822.2|0
1625734390000|2021-07-08 08:53:10|3834.5|3822.5|3835.2|3823.2|3835.2|3823.2|3834.2|3822.2|0
1625734400000|2021-07-08 08:53:20|3835.5|3823.5|3837.2|3825.2|3837.7|3825.7|3835.5|3823.5|0
1625734410000|2021-07-08 08:53:30|3837.5|3825.5|3838.2|3826.2|3838.2|3826.2|3837.2|3825.2|0
1625734420000|2021-07-08 08:53:40|3838.5|3826.5|3838|3826|3838.5|3826.5|3837.7|3825.7|0
1625734430000|2021-07-08 08:53:50|3837.9|3825.9|3836.7|3824.7|3837.9|3825.9|3836.7|3824.7|0
1625734440000|2021-07-08 08:54:00|3836.9|3824.9|3836.4|3824.4|3837.9|3825.9|3836.4|3824.4|0
1625734450000|2021-07-08 08:54:10|3835.4|3823.4|3836.4|3824.4|3836.9|3824.9|3834.4|3822.4|0
1625734460000|2021-07-08 08:54:20|3836.7|3824.7|3838.7|3826.7|3838.7|3826.7|3836.7|3824.7|0
1625734470000|2021-07-08 08:54:30|3838.4|3826.4|3836.9|3824.9|3838.4|3826.4|3836.9|3824.9|0
1625734480000|2021-07-08 08:54:40|3836.7|3824.7|3836.9|3824.9|3836.9|3824.9|3836.4|3824.4|0
1625734490000|2021-07-08 08:54:50|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3835.9|3823.9|0
1625734500000|2021-07-08 08:55:00|3836.7|3824.7|3836.9|3824.9|3837.4|3825.4|3836.7|3824.7|0
1625734510000|2021-07-08 08:55:10|3836.7|3824.7|3834.9|3822.9|3836.9|3824.9|3834.9|3822.9|0
1625734530000|2021-07-08 08:55:30|3835.5|3823.5|3835.9|3823.9|3835.9|3823.9|3835.5|3823.5|0
1625734540000|2021-07-08 08:55:40|3835.7|3823.7|3834.4|3822.4|3835.7|3823.7|3834.4|3822.4|0
1625734550000|2021-07-08 08:55:50|3835.2|3823.2|3836.4|3824.4|3836.4|3824.4|3835.2|3823.2|0
1625734560000|2021-07-08 08:56:00|3835.9|3823.9|3836.2|3824.2|3836.2|3824.2|3835.2|3823.2|0
1625734570000|2021-07-08 08:56:10|3836.9|3824.9|3838.7|3826.7|3838.7|3826.7|3836.9|3824.9|0
1625734580000|2021-07-08 08:56:20|3838.9|3826.9|3839.9|3827.9|3840.2|3828.2|3838.9|3826.9|0
1625734590000|2021-07-08 08:56:30|3839.7|3827.7|3842.2|3830.2|3843.7|3831.7|3839.7|3827.7|0
1625734600000|2021-07-08 08:56:40|3841.2|3829.2|3840.2|3828.2|3841.2|3829.2|3840.2|3828.2|0
1625734610000|2021-07-08 08:56:50|3839.9|3827.9|3838.4|3826.4|3839.9|3827.9|3838.2|3826.2|0
1625734620000|2021-07-08 08:57:00|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3839.2|3827.2|0
1625734630000|2021-07-08 08:57:10|3839.4|3827.4|3837.7|3825.7|3839.4|3827.4|3837.7|3825.7|0
1625734640000|2021-07-08 08:57:20|3835.9|3823.9|3832.9|3820.9|3835.9|3823.9|3832.9|3820.9|0
1625734650000|2021-07-08 08:57:30|3832.4|3820.4|3831.7|3819.7|3832.4|3820.4|3830.9|3818.9|0
1625734660000|2021-07-08 08:57:40|3831.9|3819.9|3832.9|3820.9|3832.9|3820.9|3831.4|3819.4|0
1625734670000|2021-07-08 08:57:50|3832.7|3820.7|3831.9|3819.9|3833.2|3821.2|3831.7|3819.7|0
1625734680000|2021-07-08 08:58:00|3832.2|3820.2|3830.9|3818.9|3832.2|3820.2|3830.4|3818.4|0
1625734690000|2021-07-08 08:58:10|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1625734700000|2021-07-08 08:58:20|3830.4|3818.4|3830.9|3818.9|3830.9|3818.9|3830.4|3818.4|0
1625734710000|2021-07-08 08:58:30|3831.4|3819.4|3832.7|3820.7|3832.7|3820.7|3831.4|3819.4|0
1625734720000|2021-07-08 08:58:40|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|0
1625734730000|2021-07-08 08:58:50|3832.4|3820.4|3829.4|3817.4|3832.4|3820.4|3829.2|3817.2|0
1625734740000|2021-07-08 08:59:00|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1625734750000|2021-07-08 08:59:10|3828.9|3816.9|3829.2|3817.2|3829.2|3817.2|3828.9|3816.9|0
1625734770000|2021-07-08 08:59:30|3829.4|3817.4|3829.2|3817.2|3829.7|3817.7|3829.2|3817.2|0
1625734780000|2021-07-08 08:59:40|3829.4|3817.4|3829.2|3817.2|3829.7|3817.7|3828.9|3816.9|0
1625734790000|2021-07-08 08:59:50|3829.7|3817.7|3829.2|3817.2|3829.7|3817.7|3829.2|3817.2|0
1625734800000|2021-07-08 09:00:00|3829.9|3817.9|3828.9|3816.9|3829.9|3817.9|3828.9|3816.9|0
1625734820000|2021-07-08 09:00:20|3829.2|3817.2|3828.7|3816.7|3829.7|3817.7|3828.7|3816.7|0
1625734830000|2021-07-08 09:00:30|3829.4|3817.4|3831.9|3819.9|3831.9|3819.9|3829.4|3817.4|0
1625734840000|2021-07-08 09:00:40|3832.2|3820.2|3831.9|3819.9|3832.2|3820.2|3831.9|3819.9|0
1625734850000|2021-07-08 09:00:50|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|0
1625734860000|2021-07-08 09:01:00|3832.4|3820.4|3832.2|3820.2|3832.4|3820.4|3831.7|3819.7|0
1625734880000|2021-07-08 09:01:20|3832.4|3820.4|3835.9|3823.9|3835.9|3823.9|3832.4|3820.4|0
1625734890000|2021-07-08 09:01:30|3836.2|3824.2|3838.2|3826.2|3838.4|3826.4|3836.2|3824.2|0
1625734900000|2021-07-08 09:01:40|3836.4|3824.4|3835.2|3823.2|3836.4|3824.4|3835.2|3823.2|0
1625734910000|2021-07-08 09:01:50|3834.7|3822.7|3835.2|3823.2|3835.2|3823.2|3834.7|3822.7|0
1625734920000|2021-07-08 09:02:00|3834.7|3822.7|3834.2|3822.2|3834.7|3822.7|3833.7|3821.7|0
1625734930000|2021-07-08 09:02:10|3835.2|3823.2|3836.4|3824.4|3836.7|3824.7|3835.2|3823.2|0
1625734940000|2021-07-08 09:02:20|3836.2|3824.2|3835.9|3823.9|3836.2|3824.2|3835.2|3823.2|0
1625734950000|2021-07-08 09:02:30|3836.2|3824.2|3837.2|3825.2|3837.2|3825.2|3836.2|3824.2|0
1625734960000|2021-07-08 09:02:40|3836.9|3824.9|3836.2|3824.2|3837.2|3825.2|3836.2|3824.2|0
1625734970000|2021-07-08 09:02:50|3834.9|3822.9|3835.7|3823.7|3835.7|3823.7|3834.7|3822.7|0
1625734980000|2021-07-08 09:03:00|3836.4|3824.4|3832.2|3820.2|3836.4|3824.4|3832.2|3820.2|0
1625735000000|2021-07-08 09:03:20|3832.7|3820.7|3832.9|3820.9|3832.9|3820.9|3832.7|3820.7|13
1625735010000|2021-07-08 09:03:30|3831.7|3819.7|3830.7|3818.7|3831.7|3819.7|3830.4|3818.4|2
1625735020000|2021-07-08 09:03:40|3830.2|3818.2|3830.9|3818.9|3830.9|3818.9|3830.2|3818.2|0
1625735030000|2021-07-08 09:03:50|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|6
1625735040000|2021-07-08 09:04:00|3831.4|3819.4|3833.7|3821.7|3833.9|3821.9|3831.4|3819.4|2
1625735050000|2021-07-08 09:04:10|3833.9|3821.9|3834.9|3822.9|3834.9|3822.9|3833.9|3821.9|8
1625735060000|2021-07-08 09:04:20|||||||||6
1625735070000|2021-07-08 09:04:30|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3
1625735080000|2021-07-08 09:04:40|3834.9|3822.9|3835.4|3823.4|3835.4|3823.4|3834.9|3822.9|10
1625735090000|2021-07-08 09:04:50|||||||||18
1625735100000|2021-07-08 09:05:00|3835.2|3823.2|3835.4|3823.4|3835.4|3823.4|3834.9|3822.9|7
1625735110000|2021-07-08 09:05:10|3833.9|3821.9|3831.9|3819.9|3833.9|3821.9|3831.9|3819.9|0
1625735120000|2021-07-08 09:05:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1625735130000|2021-07-08 09:05:30|3831.2|3819.2|3831.4|3819.4|3831.4|3819.4|3831.2|3819.2|0
1625735140000|2021-07-08 09:05:40|3830.7|3818.7|3830.9|3818.9|3831.4|3819.4|3830.7|3818.7|0
1625735150000|2021-07-08 09:05:50|3830.4|3818.4|3828.9|3816.9|3830.4|3818.4|3828.9|3816.9|0
1625735160000|2021-07-08 09:06:00|3829.2|3817.2|3822.2|3810.2|3829.4|3817.4|3822.2|3810.2|0
1625735170000|2021-07-08 09:06:10|3822.4|3810.4|3822.2|3810.2|3822.7|3810.7|3822.2|3810.2|0
1625735180000|2021-07-08 09:06:20|3822.4|3810.4|3823.7|3811.7|3823.7|3811.7|3822.2|3810.2|0
1625735200000|2021-07-08 09:06:40|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|3822.4|3810.4|0
1625735210000|2021-07-08 09:06:50|3822.9|3810.9|3823.7|3811.7|3823.7|3811.7|3822.9|3810.9|0
1625735220000|2021-07-08 09:07:00|3823.9|3811.9|3820.7|3808.7|3823.9|3811.9|3820.7|3808.7|0
1625735230000|2021-07-08 09:07:10|3821.4|3809.4|3818.2|3806.2|3821.7|3809.7|3817.9|3805.9|6
1625735240000|2021-07-08 09:07:20|3817.7|3805.7|3816.2|3804.2|3817.9|3805.9|3816.2|3804.2|7
1625735250000|2021-07-08 09:07:30|3815.9|3803.9|3815.7|3803.7|3816.7|3804.7|3814.2|3802.2|0
1625735260000|2021-07-08 09:07:40|3815.9|3803.9|3817.2|3805.2|3817.2|3805.2|3815.9|3803.9|0
1625735270000|2021-07-08 09:07:50|3816.9|3804.9|3813.4|3801.4|3816.9|3804.9|3812.9|3800.9|0
1625735280000|2021-07-08 09:08:00|3813.7|3801.7|3814.4|3802.4|3814.4|3802.4|3813.7|3801.7|0
1625735290000|2021-07-08 09:08:10|3814.9|3802.9|3810.4|3798.4|3814.9|3802.9|3809.9|3797.9|0
1625735300000|2021-07-08 09:08:20|3810.9|3798.9|3812.9|3800.9|3812.9|3800.9|3810.9|3798.9|0
1625735310000|2021-07-08 09:08:30|3813.2|3801.2|3812.9|3800.9|3813.4|3801.4|3812.9|3800.9|0
1625735320000|2021-07-08 09:08:40|3812.7|3800.7|3813.2|3801.2|3813.7|3801.7|3812.7|3800.7|2
1625735330000|2021-07-08 09:08:50|3813.4|3801.4|3815.2|3803.2|3815.2|3803.2|3813.2|3801.2|0
1625735340000|2021-07-08 09:09:00|3810.9|3798.9|3810.2|3798.2|3810.9|3798.9|3810.2|3798.2|0
1625735350000|2021-07-08 09:09:10|3810.7|3798.7|3811.7|3799.7|3812.2|3800.2|3810.2|3798.2|0
1625735360000|2021-07-08 09:09:20|3812.2|3800.2|3812.7|3800.7|3812.7|3800.7|3811.7|3799.7|0
1625735370000|2021-07-08 09:09:30|3812.2|3800.2|3808.7|3796.7|3812.2|3800.2|3808.7|3796.7|1
1625735380000|2021-07-08 09:09:40|3809.7|3797.7|3809.4|3797.4|3809.7|3797.7|3809.4|3797.4|0
1625735390000|2021-07-08 09:09:50|3809.7|3797.7|3809.7|3797.7|3810.2|3798.2|3809.7|3797.7|0
1625735400000|2021-07-08 09:10:00|3810.2|3798.2|3811.2|3799.2|3811.2|3799.2|3810.2|3798.2|0
1625735410000|2021-07-08 09:10:10|3812.2|3800.2|3811.4|3799.4|3812.2|3800.2|3810.7|3798.7|0
1625735420000|2021-07-08 09:10:20|3811.7|3799.7|3813.2|3801.2|3813.2|3801.2|3811.7|3799.7|0
1625735430000|2021-07-08 09:10:30|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|3812.7|3800.7|0
1625735440000|2021-07-08 09:10:40|3813.2|3801.2|3813.9|3801.9|3813.9|3801.9|3813.2|3801.2|0
1625735450000|2021-07-08 09:10:50|3813.7|3801.7|3813.9|3801.9|3813.9|3801.9|3812.9|3800.9|0
1625735460000|2021-07-08 09:11:00|3813.7|3801.7|3812.9|3800.9|3813.7|3801.7|3811.9|3799.9|0
1625735470000|2021-07-08 09:11:10|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3810.9|3798.9|0
1625735480000|2021-07-08 09:11:20|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3810.9|3798.9|0
1625735490000|2021-07-08 09:11:30|3811.9|3799.9|3812.7|3800.7|3812.7|3800.7|3811.9|3799.9|0
1625735500000|2021-07-08 09:11:40|3812.9|3800.9|3813.4|3801.4|3813.4|3801.4|3812.9|3800.9|0
1625735510000|2021-07-08 09:11:50|3813.2|3801.2|3812.9|3800.9|3813.2|3801.2|3812.9|3800.9|0
1625735520000|2021-07-08 09:12:00|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1625735530000|2021-07-08 09:12:10|3810.7|3798.7|3812.2|3800.2|3812.2|3800.2|3809.9|3797.9|0
1625735540000|2021-07-08 09:12:20|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1625735550000|2021-07-08 09:12:30|3812.4|3800.4|3812.9|3800.9|3812.9|3800.9|3812.4|3800.4|0
1625735560000|2021-07-08 09:12:40|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|3813.2|3801.2|0
1625735570000|2021-07-08 09:12:50|3813.2|3801.2|3814.4|3802.4|3814.4|3802.4|3812.9|3800.9|0
1625735590000|2021-07-08 09:13:10|3813.9|3801.9|3814.2|3802.2|3814.9|3802.9|3813.9|3801.9|0
1625735600000|2021-07-08 09:13:20|3813.9|3801.9|3812.7|3800.7|3814.9|3802.9|3812.7|3800.7|0
1625735610000|2021-07-08 09:13:30|3813.2|3801.2|3814.9|3802.9|3814.9|3802.9|3813.2|3801.2|0
1625735620000|2021-07-08 09:13:40|3814.4|3802.4|3813.9|3801.9|3814.4|3802.4|3813.9|3801.9|0
1625735630000|2021-07-08 09:13:50|3814.2|3802.2|3813.4|3801.4|3815.4|3803.4|3813.4|3801.4|0
1625735660000|2021-07-08 09:14:20|3813.9|3801.9|3815.2|3803.2|3815.4|3803.4|3813.9|3801.9|0
1625735670000|2021-07-08 09:14:30|3814.9|3802.9|3815.9|3803.9|3817.7|3805.7|3814.9|3802.9|0
1625735680000|2021-07-08 09:14:40|3816.2|3804.2|3817.2|3805.2|3817.2|3805.2|3816.2|3804.2|0
1625735690000|2021-07-08 09:14:50|3816.7|3804.7|3817.7|3805.7|3817.7|3805.7|3816.7|3804.7|0
1625735700000|2021-07-08 09:15:00|3816.9|3804.9|3815.9|3803.9|3816.9|3804.9|3815.4|3803.4|0
1625735710000|2021-07-08 09:15:10|3815.4|3803.4|3814.9|3802.9|3815.4|3803.4|3814.9|3802.9|0
1625735730000|2021-07-08 09:15:30|3814.4|3802.4|3814.9|3802.9|3814.9|3802.9|3814.4|3802.4|0
1625735740000|2021-07-08 09:15:40|3814.7|3802.7|3814.4|3802.4|3814.7|3802.7|3814.4|3802.4|0
1625735750000|2021-07-08 09:15:50|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1625735760000|2021-07-08 09:16:00|3813.4|3801.4|3813.2|3801.2|3813.4|3801.4|3812.4|3800.4|0
1625735770000|2021-07-08 09:16:10|3813.4|3801.4|3813.7|3801.7|3813.7|3801.7|3813.4|3801.4|0
1625735790000|2021-07-08 09:16:30|3814.2|3802.2|3813.7|3801.7|3814.2|3802.2|3813.7|3801.7|0
1625735800000|2021-07-08 09:16:40|3814.2|3802.2|3814.4|3802.4|3814.4|3802.4|3814.2|3802.2|0
1625735810000|2021-07-08 09:16:50|3813.9|3801.9|3813.4|3801.4|3813.9|3801.9|3813.4|3801.4|4
1625735820000|2021-07-08 09:17:00|3813.2|3801.2|3815.2|3803.2|3815.2|3803.2|3812.7|3800.7|0
1625735830000|2021-07-08 09:17:10|3815.4|3803.4|3816.7|3804.7|3817.7|3805.7|3815.4|3803.4|0
1625735840000|2021-07-08 09:17:20|3817.2|3805.2|3817.2|3805.2|3817.2|3805.2|3816.7|3804.7|0
1625735850000|2021-07-08 09:17:30|3816.7|3804.7|3816.2|3804.2|3816.7|3804.7|3816.2|3804.2|0
1625735860000|2021-07-08 09:17:40|3815.9|3803.9|3814.4|3802.4|3815.9|3803.9|3814.4|3802.4|0
1625735870000|2021-07-08 09:17:50|3814.7|3802.7|3815.4|3803.4|3815.4|3803.4|3814.7|3802.7|0
1625735880000|2021-07-08 09:18:00|3815.7|3803.7|3816.4|3804.4|3816.4|3804.4|3815.7|3803.7|0
1625735900000|2021-07-08 09:18:20|3816.7|3804.7|3816.9|3804.9|3816.9|3804.9|3816.7|3804.7|0
1625735910000|2021-07-08 09:18:30|3817.2|3805.2|3817.7|3805.7|3817.7|3805.7|3817.2|3805.2|0
1625735920000|2021-07-08 09:18:40|3817.2|3805.2|3817.2|3805.2|3817.7|3805.7|3817.2|3805.2|0
1625735930000|2021-07-08 09:18:50|3817.4|3805.4|3817.9|3805.9|3817.9|3805.9|3817.4|3805.4|2
1625735950000|2021-07-08 09:19:10|3817.7|3805.7|3817.4|3805.4|3817.7|3805.7|3817.4|3805.4|0
1625735960000|2021-07-08 09:19:20|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|0
1625735970000|2021-07-08 09:19:30|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|0
1625735990000|2021-07-08 09:19:50|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|0
1625736000000|2021-07-08 09:20:00|3817.4|3805.4|3814.7|3802.7|3817.4|3805.4|3814.7|3802.7|0
1625736010000|2021-07-08 09:20:10|3814.9|3802.9|3815.7|3803.7|3815.7|3803.7|3814.9|3802.9|0
1625736020000|2021-07-08 09:20:20|3816.4|3804.4|3815.9|3803.9|3816.4|3804.4|3815.9|3803.9|0
1625736030000|2021-07-08 09:20:30|3816.2|3804.2|3816.2|3804.2|3816.4|3804.4|3816.2|3804.2|0
1625736040000|2021-07-08 09:20:40|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|0
1625736060000|2021-07-08 09:21:00|3815.7|3803.7|3813.9|3801.9|3815.7|3803.7|3813.9|3801.9|0
1625736070000|2021-07-08 09:21:10|3813.4|3801.4|3815.2|3803.2|3815.4|3803.4|3813.4|3801.4|3
1625736080000|2021-07-08 09:21:20|3814.9|3802.9|3815.4|3803.4|3815.4|3803.4|3814.9|3802.9|0
1625736090000|2021-07-08 09:21:30|3815.2|3803.2|3815.7|3803.7|3815.7|3803.7|3814.9|3802.9|0
1625736100000|2021-07-08 09:21:40|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|0
1625736120000|2021-07-08 09:22:00|3816.7|3804.7|3816.7|3804.7|3816.9|3804.9|3816.2|3804.2|43
1625736130000|2021-07-08 09:22:10|||||||||1
1625736140000|2021-07-08 09:22:20|||||||||1
1625736150000|2021-07-08 09:22:30|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3815.7|3803.7|4
1625736160000|2021-07-08 09:22:40|||||||||1
1625736170000|2021-07-08 09:22:50|3815.4|3799.4|3811.2|3799.2|3815.4|3799.4|3811.2|3798.9|4
1625736180000|2021-07-08 09:23:00|3810.7|3798.7|3808.7|3796.7|3810.7|3798.7|3808.7|3796.7|0
1625736190000|2021-07-08 09:23:10|3802.7|3790.7|3804.9|3788.9|3804.9|3791.2|3800.9|3788.9|4
1625736200000|2021-07-08 09:23:20|3804.7|3788.7|3802.7|3790.7|3804.7|3790.7|3801.9|3788.7|0
1625736210000|2021-07-08 09:23:30|3803.2|3791.2|3802.4|3790.4|3803.4|3791.4|3801.9|3789.9|0
1625736220000|2021-07-08 09:23:40|3801.9|3789.9|3801.9|3789.9|3802.4|3790.4|3800.9|3788.9|0
1625736230000|2021-07-08 09:23:50|3802.2|3790.2|3803.2|3791.2|3803.7|3791.7|3802.2|3790.2|6
1625736240000|2021-07-08 09:24:00|3803.7|3791.7|3805.4|3793.4|3806.4|3794.4|3803.7|3791.7|11
1625736250000|2021-07-08 09:24:10|3805.7|3793.7|3806.7|3794.7|3806.9|3794.9|3805.7|3793.7|0
1625736260000|2021-07-08 09:24:20|3807.2|3795.2|3807.4|3795.4|3807.9|3795.9|3807.2|3795.2|0
1625736280000|2021-07-08 09:24:40|3807.7|3795.7|3806.2|3794.2|3807.7|3795.7|3806.2|3794.2|0
1625736290000|2021-07-08 09:24:50|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1625736300000|2021-07-08 09:25:00|3805.7|3793.7|3805.9|3793.9|3805.9|3793.9|3805.2|3793.2|0
1625736310000|2021-07-08 09:25:10|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|0
1625736320000|2021-07-08 09:25:20|3806.4|3794.4|3808.2|3796.2|3808.2|3796.2|3806.4|3794.4|0
1625736330000|2021-07-08 09:25:30|3808.4|3796.4|3812.2|3800.2|3812.2|3800.2|3808.4|3796.4|0
1625736340000|2021-07-08 09:25:40|3811.7|3799.7|3813.2|3801.2|3813.2|3801.2|3811.7|3799.7|0
1625736350000|2021-07-08 09:25:50|3812.9|3800.9|3813.7|3801.7|3813.7|3801.7|3812.9|3800.9|0
1625736360000|2021-07-08 09:26:00|3814.2|3802.2|3813.7|3801.7|3814.7|3802.7|3813.2|3801.2|0
1625736370000|2021-07-08 09:26:10|3814.2|3802.2|3813.4|3801.4|3814.7|3802.7|3813.4|3801.4|0
1625736380000|2021-07-08 09:26:20|3813.2|3801.2|3813.7|3801.7|3814.2|3802.2|3813.2|3801.2|0
1625736390000|2021-07-08 09:26:30|3813.9|3801.9|3814.7|3802.7|3814.7|3802.7|3813.9|3801.9|0
1625736400000|2021-07-08 09:26:40|3814.4|3802.4|3814.2|3802.2|3814.4|3802.4|3814.2|3802.2|0
1625736420000|2021-07-08 09:27:00|3813.7|3801.7|3813.6|3801.6|3814.2|3802.2|3813.6|3801.6|0
1625736430000|2021-07-08 09:27:10|3812.9|3800.9|3812.9|3800.9|3813.2|3801.2|3812.7|3800.7|0
1625736440000|2021-07-08 09:27:20|3813.2|3801.2|3814.4|3802.4|3814.4|3802.4|3813.2|3801.2|0
1625736450000|2021-07-08 09:27:30|3814.7|3802.7|3816.2|3804.2|3816.2|3804.2|3814.7|3802.7|0
1625736460000|2021-07-08 09:27:40|3815.9|3803.9|3815.7|3803.7|3815.9|3803.9|3815.2|3803.2|0
1625736470000|2021-07-08 09:27:50|3818.2|3806.2|3819.7|3807.7|3819.7|3807.7|3818.2|3806.2|0
1625736480000|2021-07-08 09:28:00|3819.1|3807.1|3815.2|3803.2|3819.1|3807.1|3815.2|3803.2|0
1625736490000|2021-07-08 09:28:10|3815.4|3803.4|3819.6|3807.6|3819.6|3807.6|3815.4|3803.4|0
1625736500000|2021-07-08 09:28:20|3819.9|3807.9|3820.4|3808.4|3820.4|3808.4|3819.6|3807.6|0
1625736510000|2021-07-08 09:28:30|3819.9|3807.9|3820.1|3808.1|3820.1|3808.1|3819.4|3807.4|0
1625736520000|2021-07-08 09:28:40|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|0
1625736530000|2021-07-08 09:28:50|3821.1|3809.1|3825.4|3813.4|3826.9|3814.9|3821.1|3809.1|0
1625736540000|2021-07-08 09:29:00|3825.9|3813.9|3826.4|3814.4|3827.4|3815.4|3825.9|3813.9|0
1625736550000|2021-07-08 09:29:10|3826.6|3814.6|3827.9|3815.9|3827.9|3815.9|3826.6|3814.6|2
1625736560000|2021-07-08 09:29:20|3828.1|3816.1|3826.4|3814.4|3828.6|3816.6|3826.4|3814.4|3
1625736570000|2021-07-08 09:29:30|3827.1|3815.1|3830.9|3818.9|3830.9|3818.9|3827.1|3815.1|6
1625736580000|2021-07-08 09:29:40|3831.9|3815.9|3831.1|3819.1|3831.9|3819.1|3829.6|3814.9|0
1625736590000|2021-07-08 09:29:50|3830.6|3818.6|3831.1|3819.1|3831.1|3819.1|3830.6|3818.6|0
1625736600000|2021-07-08 09:30:00|3830.9|3818.9|3830.6|3818.6|3830.9|3818.9|3830.6|3818.6|0
1625736610000|2021-07-08 09:30:10|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|0
1625736620000|2021-07-08 09:30:20|3831.4|3819.4|3830.6|3818.6|3831.6|3819.6|3830.6|3818.6|0
1625736640000|2021-07-08 09:30:40|3830.9|3818.9|3832.1|3820.1|3832.1|3820.1|3830.9|3818.9|0
1625736650000|2021-07-08 09:30:50|3831.6|3819.6|3832.1|3820.1|3832.1|3820.1|3831.6|3819.6|0
1625736660000|2021-07-08 09:31:00|3832.6|3820.6|3832.6|3820.6|3832.9|3820.9|3832.1|3820.1|0
1625736670000|2021-07-08 09:31:10|3832.9|3820.9|3832.1|3820.1|3833.1|3821.1|3832.1|3820.1|0
1625736680000|2021-07-08 09:31:20|3832.6|3820.6|3831.9|3819.9|3832.6|3820.6|3831.4|3819.4|0
1625736690000|2021-07-08 09:31:30|3832.6|3820.6|3832.1|3820.1|3832.6|3820.6|3831.9|3819.9|0
1625736700000|2021-07-08 09:31:40|3831.4|3819.4|3831.4|3819.4|3831.6|3819.6|3831.4|3819.4|0
1625736710000|2021-07-08 09:31:50|3831.1|3819.1|3832.1|3820.1|3832.1|3820.1|3831.1|3819.1|0
1625736720000|2021-07-08 09:32:00|3831.9|3819.9|3832.1|3820.1|3832.1|3820.1|3831.6|3819.6|0
1625736730000|2021-07-08 09:32:10|3831.6|3819.6|3832.1|3820.1|3832.1|3820.1|3831.6|3819.6|0
1625736740000|2021-07-08 09:32:20|3831.9|3819.9|3831.1|3819.1|3831.9|3819.9|3831.1|3819.1|0
1625736750000|2021-07-08 09:32:30|3830.9|3818.9|3829.6|3817.6|3831.1|3819.1|3829.1|3817.1|2
1625736760000|2021-07-08 09:32:40|3829.4|3817.4|3830.1|3818.1|3830.4|3818.4|3829.1|3817.1|0
1625736770000|2021-07-08 09:32:50|3829.6|3817.6|3830.1|3818.1|3830.1|3818.1|3829.6|3817.6|0
1625736780000|2021-07-08 09:33:00|3830.4|3818.4|3831.4|3819.4|3831.9|3819.9|3830.1|3818.1|0
1625736790000|2021-07-08 09:33:10|3830.9|3818.9|3832.1|3820.1|3832.6|3820.6|3830.9|3818.9|5
1625736810000|2021-07-08 09:33:30|3830.9|3818.9|3830.4|3818.4|3831.4|3819.4|3830.1|3818.1|9
1625736820000|2021-07-08 09:33:40|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|2
1625736830000|2021-07-08 09:33:50|3830.4|3818.4|3829.6|3817.6|3830.4|3818.4|3829.6|3817.6|1
1625736840000|2021-07-08 09:34:00|3829.4|3817.4|3829.4|3817.4|3829.9|3817.9|3829.4|3817.4|0
1625736850000|2021-07-08 09:34:10|3829.1|3817.1|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|0
1625736860000|2021-07-08 09:34:20|3829.9|3817.9|3833.4|3821.4|3833.4|3821.4|3829.9|3817.9|0
1625736870000|2021-07-08 09:34:30|3833.6|3821.6|3834.4|3822.4|3834.4|3822.4|3833.6|3821.6|0
1625736880000|2021-07-08 09:34:40|3834.1|3822.1|3832.6|3820.6|3834.1|3822.1|3832.6|3820.6|3
1625736890000|2021-07-08 09:34:50|3833.1|3821.1|3832.9|3820.9|3833.9|3821.9|3832.6|3820.6|0
1625736900000|2021-07-08 09:35:00|3833.1|3821.1|3832.6|3820.6|3833.1|3821.1|3832.1|3820.1|1
1625736910000|2021-07-08 09:35:10|3832.9|3820.9|3832.1|3820.1|3832.9|3820.9|3832.1|3820.1|0
1625736940000|2021-07-08 09:35:40|3831.1|3819.1|3827.4|3815.4|3831.1|3819.1|3827.4|3815.4|8
1625736950000|2021-07-08 09:35:50|3827.9|3815.9|3828.6|3816.6|3828.6|3816.6|3827.9|3815.9|0
1625736960000|2021-07-08 09:36:00|3828.9|3816.9|3828.6|3816.6|3829.1|3817.1|3828.6|3816.6|0
1625736970000|2021-07-08 09:36:10|3828.9|3816.9|3829.6|3817.6|3829.6|3817.6|3828.9|3816.9|0
1625736980000|2021-07-08 09:36:20|3829.9|3817.9|3830.1|3818.1|3830.1|3818.1|3829.9|3817.9|0
1625736990000|2021-07-08 09:36:30|3830.6|3818.6|3827.4|3815.4|3830.6|3818.6|3827.4|3815.4|0
1625737000000|2021-07-08 09:36:40|3826.4|3814.4|3826.6|3814.6|3826.6|3814.6|3826.4|3814.4|0
1625737010000|2021-07-08 09:36:50|3826.9|3814.9|3826.6|3814.6|3827.1|3815.1|3825.1|3813.1|2
1625737020000|2021-07-08 09:37:00|3826.9|3814.9|3827.1|3815.1|3827.1|3815.1|3826.4|3814.4|0
1625737030000|2021-07-08 09:37:10|3826.6|3814.6|3826.4|3814.4|3826.6|3814.6|3825.9|3813.9|0
1625737040000|2021-07-08 09:37:20|3826.1|3814.1|3825.9|3813.9|3826.1|3814.1|3825.9|3813.9|0
1625737050000|2021-07-08 09:37:30|3826.1|3814.1|3826.1|3814.1|3826.4|3814.4|3826.1|3814.1|0
1625737060000|2021-07-08 09:37:40|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.1|3813.1|0
1625737070000|2021-07-08 09:37:50|3825.9|3813.9|3828.6|3816.6|3828.6|3816.6|3825.9|3813.9|5
1625737080000|2021-07-08 09:38:00|3829.1|3817.1|3830.4|3818.4|3830.4|3818.4|3829.1|3817.1|0
1625737090000|2021-07-08 09:38:10|3830.6|3818.6|3831.1|3819.1|3831.9|3819.9|3830.6|3818.6|0
1625737100000|2021-07-08 09:38:20|3830.9|3818.9|3830.1|3818.1|3830.9|3818.9|3830.1|3818.1|0
1625737110000|2021-07-08 09:38:30|3830.4|3818.4|3829.1|3817.1|3830.4|3818.4|3829.1|3817.1|0
1625737120000|2021-07-08 09:38:40|3828.9|3816.9|3828.4|3816.4|3828.9|3816.9|3828.4|3816.4|0
1625737150000|2021-07-08 09:39:10|3829.1|3817.1|3829.9|3817.9|3829.9|3817.9|3829.1|3817.1|0
1625737160000|2021-07-08 09:39:20|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1625737170000|2021-07-08 09:39:30|3829.1|3817.1|3827.1|3815.1|3829.1|3817.1|3826.9|3814.9|3
1625737180000|2021-07-08 09:39:40|3827.6|3815.6|3827.4|3815.4|3829.1|3817.1|3827.4|3815.4|0
1625737190000|2021-07-08 09:39:50|3826.9|3814.9|3827.4|3815.4|3827.4|3815.4|3826.9|3814.9|1
1625737210000|2021-07-08 09:40:10|3827.1|3815.1|3826.9|3814.9|3827.1|3815.1|3826.6|3814.6|2
1625737230000|2021-07-08 09:40:30|3827.1|3815.1|3826.9|3814.9|3827.1|3815.1|3826.9|3814.9|0
1625737240000|2021-07-08 09:40:40|3826.4|3814.4|3826.1|3814.1|3826.4|3814.4|3826.1|3814.1|2
1625737260000|2021-07-08 09:41:00|3825.9|3813.9|3827.6|3815.6|3827.6|3815.6|3825.9|3813.9|1
1625737270000|2021-07-08 09:41:10|3828.6|3816.6|3830.1|3818.1|3830.6|3818.6|3828.6|3816.6|3
1625737280000|2021-07-08 09:41:20|3830.4|3818.4|3831.6|3819.6|3832.6|3820.6|3830.4|3818.4|4
1625737290000|2021-07-08 09:41:30|3831.9|3819.9|3830.4|3818.4|3831.9|3819.9|3830.4|3818.4|0
1625737300000|2021-07-08 09:41:40|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1625737310000|2021-07-08 09:41:50|3830.4|3818.4|3830.6|3818.6|3830.9|3818.9|3830.4|3818.4|0
1625737320000|2021-07-08 09:42:00|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|0
1625737330000|2021-07-08 09:42:10|3831.6|3819.6|3832.1|3820.1|3832.1|3820.1|3831.6|3819.6|0
1625737340000|2021-07-08 09:42:20|3832.4|3820.4|3833.4|3821.4|3833.4|3821.4|3832.4|3820.4|4
1625737350000|2021-07-08 09:42:30|3833.1|3821.1|3833.6|3821.6|3833.6|3821.6|3832.6|3820.6|1
1625737360000|2021-07-08 09:42:40|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|1
1625737370000|2021-07-08 09:42:50|3833.6|3821.6|3831.6|3819.6|3833.6|3821.6|3830.1|3818.1|2
1625737380000|2021-07-08 09:43:00|3831.4|3819.4|3831.1|3819.1|3831.4|3819.4|3831.1|3819.1|0
1625737400000|2021-07-08 09:43:20|3830.6|3818.6|3827.4|3815.4|3830.6|3818.6|3827.4|3815.4|0
1625737410000|2021-07-08 09:43:30|3827.1|3815.1|3829.1|3817.1|3829.1|3817.1|3826.9|3814.9|1
1625737420000|2021-07-08 09:43:40|3829.4|3817.4|3829.1|3817.1|3829.4|3817.4|3829.1|3817.1|7
1625737430000|2021-07-08 09:43:50|3828.4|3816.4|3829.4|3817.4|3829.4|3817.4|3828.1|3816.1|2
1625737460000|2021-07-08 09:44:20|3828.4|3816.4|3828.9|3816.9|3828.9|3816.9|3827.6|3815.6|1
1625737470000|2021-07-08 09:44:30|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|0
1625737480000|2021-07-08 09:44:40|3829.4|3817.4|3829.6|3817.6|3830.1|3818.1|3829.4|3817.4|0
1625737500000|2021-07-08 09:45:00|3829.1|3817.1|3828.6|3816.6|3829.1|3817.1|3828.6|3816.6|1
1625737510000|2021-07-08 09:45:10|3827.9|3815.9|3829.9|3817.9|3829.9|3817.9|3827.4|3815.4|8
1625737520000|2021-07-08 09:45:20|3829.6|3817.6|3830.9|3818.9|3830.9|3818.9|3829.4|3817.4|3
1625737530000|2021-07-08 09:45:30|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1625737540000|2021-07-08 09:45:40|3831.6|3819.6|3833.4|3821.4|3833.4|3821.4|3831.6|3819.6|0
1625737550000|2021-07-08 09:45:50|3833.6|3821.6|3832.6|3820.6|3833.6|3821.6|3830.6|3818.6|7
1625737560000|2021-07-08 09:46:00|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|4
1625737570000|2021-07-08 09:46:10|3832.6|3820.6|3833.4|3821.4|3833.9|3821.9|3832.6|3820.6|2
1625737580000|2021-07-08 09:46:20|3833.9|3821.9|3836.9|3824.9|3837.1|3825.1|3833.9|3821.9|0
1625737590000|2021-07-08 09:46:30|3836.6|3824.6|3836.1|3824.1|3837.1|3825.1|3836.1|3824.1|0
1625737600000|2021-07-08 09:46:40|3835.6|3823.6|3834.6|3822.6|3835.6|3823.6|3834.6|3822.6|0
1625737610000|2021-07-08 09:46:50|3834.1|3822.1|3835.6|3823.6|3835.6|3823.6|3834.1|3822.1|0
1625737620000|2021-07-08 09:47:00|3835.9|3823.9|3836.1|3824.1|3836.1|3824.1|3835.9|3823.9|2
1625737630000|2021-07-08 09:47:10|3835.9|3823.9|3834.9|3822.9|3835.9|3823.9|3834.9|3822.9|0
1625737640000|2021-07-08 09:47:20|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3
1625737650000|2021-07-08 09:47:30|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.4|3822.4|1
1625737660000|2021-07-08 09:47:40|3834.6|3822.6|3832.1|3820.1|3834.6|3822.6|3832.1|3820.1|1
1625737670000|2021-07-08 09:47:50|3831.9|3819.9|3831.6|3819.6|3831.9|3819.9|3831.6|3819.6|0
1625737680000|2021-07-08 09:48:00|3831.9|3819.9|3832.6|3820.6|3832.6|3820.6|3831.9|3819.9|0
1625737690000|2021-07-08 09:48:10|3832.4|3820.4|3830.6|3818.6|3832.4|3820.4|3830.6|3818.6|4
1625737700000|2021-07-08 09:48:20|3830.4|3818.4|3828.6|3816.6|3830.4|3818.4|3828.6|3816.6|6
1625737710000|2021-07-08 09:48:30|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|0
1625737720000|2021-07-08 09:48:40|3829.6|3817.6|3830.4|3818.4|3830.4|3818.4|3829.6|3817.6|0
1625737730000|2021-07-08 09:48:50|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1625737740000|2021-07-08 09:49:00|3830.4|3818.4|3826.9|3814.9|3830.4|3818.4|3826.9|3814.9|2
1625737750000|2021-07-08 09:49:10|3826.6|3814.6|3825.9|3813.9|3826.6|3814.6|3825.6|3813.6|2
1625737760000|2021-07-08 09:49:20|3825.6|3813.6|3825.9|3813.9|3825.9|3813.9|3824.1|3812.1|0
1625737770000|2021-07-08 09:49:30|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|0
1625737780000|2021-07-08 09:49:40|3825.1|3813.1|3824.4|3812.4|3825.1|3813.1|3824.4|3812.4|1
1625737790000|2021-07-08 09:49:50|3824.1|3812.1|3822.9|3810.9|3824.1|3812.1|3822.1|3810.1|5
1625737800000|2021-07-08 09:50:00|3822.4|3810.4|3826.6|3814.6|3827.4|3815.4|3822.4|3810.4|3
1625737810000|2021-07-08 09:50:10|3825.4|3813.4|3826.9|3814.9|3826.9|3814.9|3825.4|3813.4|4
1625737820000|2021-07-08 09:50:20|3827.4|3815.4|3827.9|3815.9|3828.4|3816.4|3827.4|3815.4|0
1625737830000|2021-07-08 09:50:30|3828.4|3816.4|3828.9|3816.9|3828.9|3816.9|3828.4|3816.4|0
1625737840000|2021-07-08 09:50:40|3829.4|3817.4|3828.9|3816.9|3829.4|3817.4|3828.6|3816.6|0
1625737850000|2021-07-08 09:50:50|3829.1|3817.1|3828.6|3816.6|3829.9|3817.9|3828.6|3816.6|0
1625737860000|2021-07-08 09:51:00|3828.9|3816.9|3829.4|3817.4|3829.4|3817.4|3828.9|3816.9|0
1625737870000|2021-07-08 09:51:10|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1625737880000|2021-07-08 09:51:20|3831.4|3819.4|3829.4|3817.4|3831.4|3819.4|3829.4|3817.4|0
1625737890000|2021-07-08 09:51:30|3829.6|3817.6|3829.4|3817.4|3829.9|3817.9|3829.4|3817.4|0
1625737900000|2021-07-08 09:51:40|3829.1|3817.1|3829.1|3817.1|3829.4|3817.4|3829.1|3817.1|0
1625737910000|2021-07-08 09:51:50|3828.9|3816.9|3827.4|3815.4|3828.9|3816.9|3827.4|3815.4|3
1625737920000|2021-07-08 09:52:00|3826.4|3814.4|3827.4|3815.4|3827.4|3815.4|3826.4|3814.4|0
1625737940000|2021-07-08 09:52:20|3827.1|3815.1|3826.6|3814.6|3827.1|3815.1|3826.6|3814.6|0
1625737950000|2021-07-08 09:52:30|3826.4|3814.4|3824.4|3812.4|3826.4|3814.4|3824.4|3812.4|0
1625737960000|2021-07-08 09:52:40|3823.9|3811.9|3822.1|3810.1|3823.9|3811.9|3822.1|3810.1|0
1625737970000|2021-07-08 09:52:50|3822.4|3810.4|3822.6|3810.6|3822.6|3810.6|3822.4|3810.4|1
1625737980000|2021-07-08 09:53:00|3823.6|3811.6|3824.1|3812.1|3825.1|3813.1|3823.6|3811.6|3
1625737990000|2021-07-08 09:53:10|3825.1|3813.1|3827.1|3815.1|3827.1|3815.1|3825.1|3813.1|2
1625738000000|2021-07-08 09:53:20|3826.9|3814.9|3827.1|3815.1|3827.1|3815.1|3826.9|3814.9|0
1625738010000|2021-07-08 09:53:30|3826.9|3814.9|3827.6|3815.6|3827.6|3815.6|3826.9|3814.9|0
1625738020000|2021-07-08 09:53:40|3828.1|3816.1|3828.4|3816.4|3828.6|3816.6|3827.4|3815.4|0
1625738030000|2021-07-08 09:53:50|3828.1|3816.1|3827.1|3815.1|3828.1|3816.1|3827.1|3815.1|0
1625738040000|2021-07-08 09:54:00|3826.9|3814.9|3825.9|3813.9|3826.9|3814.9|3825.9|3813.9|0
1625738050000|2021-07-08 09:54:10|3826.1|3814.1|3826.4|3814.4|3826.4|3814.4|3826.1|3814.1|0
1625738060000|2021-07-08 09:54:20|3826.1|3814.1|3824.4|3812.4|3826.1|3814.1|3824.4|3812.4|0
1625738080000|2021-07-08 09:54:40|3823.6|3811.6|3822.9|3810.9|3823.6|3811.6|3822.4|3810.4|0
1625738090000|2021-07-08 09:54:50|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|0
1625738100000|2021-07-08 09:55:00|3823.1|3811.1|3823.4|3811.4|3823.4|3811.4|3822.9|3810.9|0
1625738110000|2021-07-08 09:55:10|3823.1|3811.1|3822.4|3810.4|3823.1|3811.1|3822.4|3810.4|0
1625738120000|2021-07-08 09:55:20|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|0
1625738130000|2021-07-08 09:55:30|3822.6|3810.6|3821.1|3809.1|3822.6|3810.6|3821.1|3809.1|0
1625738140000|2021-07-08 09:55:40|3820.9|3808.9|3821.4|3809.4|3821.9|3809.9|3819.9|3807.9|0
1625738150000|2021-07-08 09:55:50|3820.9|3808.9|3821.4|3809.4|3821.4|3809.4|3820.4|3808.4|0
1625738160000|2021-07-08 09:56:00|3821.6|3809.6|3822.1|3810.1|3822.6|3810.6|3821.6|3809.6|0
1625738170000|2021-07-08 09:56:10|3821.9|3809.9|3820.4|3808.4|3821.9|3809.9|3820.4|3808.4|0
1625738180000|2021-07-08 09:56:20|3819.1|3807.1|3818.1|3806.1|3819.1|3807.1|3817.6|3805.6|1
1625738190000|2021-07-08 09:56:30|3818.4|3806.4|3818.4|3806.4|3818.4|3806.4|3818.4|3806.4|0
1625738200000|2021-07-08 09:56:40|3818.1|3806.1|3818.4|3806.4|3818.4|3806.4|3817.1|3805.1|5
1625738210000|2021-07-08 09:56:50|3817.1|3805.1|3816.9|3804.9|3818.4|3806.4|3816.6|3804.6|4
1625738220000|2021-07-08 09:57:00|3817.1|3805.1|3817.4|3805.4|3817.9|3805.9|3816.4|3804.4|0
1625738230000|2021-07-08 09:57:10|3816.9|3804.9|3816.4|3804.4|3816.9|3804.9|3816.4|3804.4|0
1625738240000|2021-07-08 09:57:20|3816.6|3804.6|3813.4|3801.4|3817.4|3805.4|3813.4|3801.4|0
1625738250000|2021-07-08 09:57:30|3813.6|3801.6|3810.9|3798.9|3813.6|3801.6|3810.9|3798.9|5
1625738260000|2021-07-08 09:57:40|3810.6|3798.6|3809.4|3797.4|3810.9|3798.9|3809.1|3797.1|0
1625738270000|2021-07-08 09:57:50|3809.1|3797.1|3806.1|3794.1|3809.1|3797.1|3805.9|3793.9|5
1625738280000|2021-07-08 09:58:00|3805.9|3793.9|3807.1|3795.1|3807.1|3795.1|3805.9|3793.9|30
1625738290000|2021-07-08 09:58:10|3807.4|3795.4|3806.6|3794.6|3807.4|3795.4|3806.6|3794.6|0
1625738300000|2021-07-08 09:58:20|3806.4|3794.4|3808.1|3796.1|3808.1|3796.1|3806.4|3794.4|3
1625738310000|2021-07-08 09:58:30|3808.4|3796.4|3808.6|3796.6|3808.6|3796.6|3808.4|3796.4|8
1625738320000|2021-07-08 09:58:40|||||||||2
1625738330000|2021-07-08 09:58:50|3808.9|3796.9|3809.4|3797.4|3809.4|3797.4|3808.9|3796.9|5
1625738340000|2021-07-08 09:59:00|3809.1|3797.1|3808.6|3796.6|3809.4|3797.4|3807.9|3795.9|3
1625738350000|2021-07-08 09:59:10|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|6
1625738360000|2021-07-08 09:59:20|3808.6|3796.6|3810.6|3798.6|3810.6|3798.6|3808.6|3796.6|12
1625738370000|2021-07-08 09:59:30|3808.4|3796.4|3811.6|3799.6|3811.6|3799.6|3806.6|3794.6|9
1625738380000|2021-07-08 09:59:40|3810.8|3794.8|3810.1|3798.1|3810.8|3798.1|3807.4|3793.1|20
1625738390000|2021-07-08 09:59:50|3809.9|3797.9|3811.9|3799.9|3813.1|3801.1|3809.9|3796.9|10
1625797800000|2021-07-09 02:30:00|3832.4|3820.4|3833.5|3821.5|3834|3822|3831.5|3819.5|0
1625797810000|2021-07-09 02:30:10|3832.5|3820.5|3830.7|3818.7|3832.5|3820.5|3829.2|3817.2|0
1625797820000|2021-07-09 02:30:20|3830.4|3818.4|3829.7|3817.7|3831.5|3819.5|3829.4|3817.4|2
1625797830000|2021-07-09 02:30:30|3829.5|3817.5|3827.4|3815.4|3830.5|3818.5|3827.4|3815.4|0
1625797840000|2021-07-09 02:30:40|3827.2|3815.2|3826.7|3814.7|3829|3815.2|3825.7|3812.2|0
1625797850000|2021-07-09 02:30:50|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3827.5|3815.5|0
1625797860000|2021-07-09 02:31:00|3827.7|3815.7|3825|3813|3828|3816|3825|3813|0
1625797870000|2021-07-09 02:31:10|3824.7|3812.7|3824.5|3812.5|3824.7|3812.7|3822.5|3810.5|0
1625797880000|2021-07-09 02:31:20|3825|3813|3819.5|3807.5|3825.2|3813.2|3819.5|3807.5|0
1625797890000|2021-07-09 02:31:30|3820|3808|3818.5|3806.5|3820.5|3808.5|3818.5|3806.5|0
1625797900000|2021-07-09 02:31:40|3818.2|3806.2|3816.5|3804.5|3818.2|3806.2|3816|3804|0
1625797910000|2021-07-09 02:31:50|3815.3|3803.3|3815.7|3803.7|3815.7|3803.7|3813.2|3801.2|0
1625797920000|2021-07-09 02:32:00|3816|3804|3823.7|3807.7|3823.7|3808.7|3816|3803.2|0
1625797930000|2021-07-09 02:32:10|3824.2|3808.2|3825.7|3809.7|3825.7|3811|3821|3808.2|0
1625797940000|2021-07-09 02:32:20|3825.6|3813.6|3829.2|3817.2|3829.2|3817.2|3825.6|3811|0
1625797950000|2021-07-09 02:32:30|3829|3817|3832.5|3820.5|3834.2|3822.2|3829|3817|0
1625797960000|2021-07-09 02:32:40|3832.2|3820.2|3832.5|3820.5|3832.5|3820.5|3829.5|3817.5|0
1625797970000|2021-07-09 02:32:50|3835|3819|3827|3811|3835.1|3822|3827|3811|0
1625797980000|2021-07-09 02:33:00|3827.5|3811.5|3829|3817|3830|3818|3826.9|3811|0
1625797990000|2021-07-09 02:33:10|3828.8|3816.8|3830.3|3818.3|3831.5|3818.3|3828.5|3815.5|0
1625798000000|2021-07-09 02:33:20|3829.8|3817.8|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1625798010000|2021-07-09 02:33:30|3829|3817|3829|3817|3831|3817|3828.8|3815|0
1625798020000|2021-07-09 02:33:40|3830.3|3818.3|3833.3|3817.3|3833.5|3821.3|3830.3|3817|0
1625798040000|2021-07-09 02:34:00|3833.5|3817.5|3834|3818|3834|3818|3833.5|3817.5|0
1625798050000|2021-07-09 02:34:10|3833.5|3817.5|3831.8|3819.8|3833.5|3820.3|3831.5|3817.3|0
1625798060000|2021-07-09 02:34:20|3831.5|3819.5|3843.5|3827.5|3843.5|3827.5|3831.3|3819.3|0
1625798070000|2021-07-09 02:34:30|3840.8|3828.8|3843|3827|3843.3|3829.7|3839.5|3826.2|0
1625798080000|2021-07-09 02:34:40|3842.5|3826.5|3841.5|3829.5|3844|3829.5|3841.5|3826|0
1625798090000|2021-07-09 02:34:50|3843.7|3827.7|3843|3827|3844|3829.5|3841.5|3827|0
1625798100000|2021-07-09 02:35:00|3842.8|3826.8|3843|3827|3843.5|3827.5|3842.5|3826.5|0
1625798110000|2021-07-09 02:35:10|3842|3826|3842|3826|3842.3|3828.5|3840.2|3826|0
1625798120000|2021-07-09 02:35:20|3841.8|3825.8|3841|3825|3841.8|3825.8|3841|3825|0
1625798130000|2021-07-09 02:35:30|3840.5|3824.5|3837.5|3825.5|3840.5|3826.3|3837.5|3823|0
1625798140000|2021-07-09 02:35:40|3837.8|3825.8|3839|3827|3839|3827|3837.8|3825.8|0
1625798150000|2021-07-09 02:35:50|3839.8|3827.8|3846.7|3830.7|3846.7|3830.7|3839.8|3827.8|1
1625798160000|2021-07-09 02:36:00|3846.2|3830.2|3850.7|3834.7|3850.7|3838.2|3846.2|3830.2|0
1625798170000|2021-07-09 02:36:10|3849.5|3837.5|3855.2|3843.2|3856.5|3844.5|3849.5|3837.5|1
1625798180000|2021-07-09 02:36:20|3856.4|3844.4|3860|3848|3860.5|3848.5|3854.2|3842.2|3
1625798190000|2021-07-09 02:36:30|3859.7|3847.7|3856.7|3844.7|3859.7|3847.7|3856.2|3844.2|2
1625798200000|2021-07-09 02:36:40|3857|3845|3860|3848|3860|3848|3856.7|3844.7|1
1625798210000|2021-07-09 02:36:50|3860.5|3848.5|3862.5|3850.5|3863|3851|3860.5|3848.5|4
1625798220000|2021-07-09 02:37:00|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.5|3850.5|0
1625798230000|2021-07-09 02:37:10|3862.5|3850.5|3868|3856|3868.5|3856|3861.5|3849.5|0
1625798240000|2021-07-09 02:37:20|3868.2|3856.2|3867.2|3855.2|3868.2|3856.2|3866.2|3854.2|2
1625798250000|2021-07-09 02:37:30|3867|3855|3867.5|3855.5|3869|3857|3866.7|3854.7|0
1625798260000|2021-07-09 02:37:40|3867.2|3855.2|3868.2|3856.2|3868.8|3856.8|3867.2|3855.2|0
1625798270000|2021-07-09 02:37:50|3868.5|3856.5|3868.5|3856.5|3869|3857|3868|3856|0
1625798280000|2021-07-09 02:38:00|3869|3857|3870.5|3858.5|3870.5|3858.5|3869|3857|1
1625798290000|2021-07-09 02:38:10|3871|3859|3871.6|3859.6|3871.6|3859.6|3870.5|3858.5|7
1625798300000|2021-07-09 02:38:20|3871.8|3859.8|3871.6|3859.6|3872.1|3860.1|3871.3|3859.3|0
1625798310000|2021-07-09 02:38:30|3871.1|3859.1|3868|3856|3871.6|3859.6|3868|3853.3|2
1625798320000|2021-07-09 02:38:40|3867.5|3855.5|3869.3|3853.3|3869.8|3855.8|3867.5|3853.3|0
1625798330000|2021-07-09 02:38:50|3869|3853|3869|3853|3869|3856.3|3866.5|3853|0
1625798340000|2021-07-09 02:39:00|3866.8|3854.8|3868.5|3856.5|3870.3|3858.3|3865.2|3852|0
1625798350000|2021-07-09 02:39:10|3869.3|3857.3|3869|3857|3869.3|3857.3|3869|3857|0
1625798360000|2021-07-09 02:39:20|3869.8|3857.8|3868.8|3856.8|3869.8|3857.8|3868.5|3856.5|0
1625798370000|2021-07-09 02:39:30|3869|3857|3868|3856|3869|3857|3867.8|3855.8|0
1625798380000|2021-07-09 02:39:40|3867.8|3855.8|3862.3|3850.3|3868.3|3856.3|3862.3|3850.3|1
1625798390000|2021-07-09 02:39:50|3862|3850|3861|3849|3862.3|3850.3|3860.5|3848.5|0
1625798400000|2021-07-09 02:40:00|3861.5|3849.5|3864.5|3848.5|3864.7|3850.3|3861.3|3848.5|0
1625798410000|2021-07-09 02:40:10|3864.7|3848.7|3864.5|3848.5|3864.7|3850|3862|3848.5|0
1625798420000|2021-07-09 02:40:20|3864.7|3848.7|3864.7|3848.7|3864.7|3850|3862|3848.2|0
1625798430000|2021-07-09 02:40:30|3864.5|3848.5|3864.5|3848.5|3864.5|3848.5|3864.5|3848.5|0
1625798440000|2021-07-09 02:40:40|3864.7|3848.7|3864.7|3848.7|3864.7|3848.7|3864.7|3848.7|0
1625798450000|2021-07-09 02:40:50|3862.5|3850.5|3867.3|3855.3|3868.3|3855.3|3862.5|3848.7|0
1625798470000|2021-07-09 02:41:10|3867|3855|3867.5|3855.5|3867.5|3855.5|3867|3855|0
1625798480000|2021-07-09 02:41:20|3868|3856|3867.8|3855.8|3868|3856|3867.5|3855.5|0
1625798490000|2021-07-09 02:41:30|3868.2|3856.2|3872.1|3860.1|3872.1|3860.1|3868.2|3856.2|0
1625798500000|2021-07-09 02:41:40|3871.8|3859.8|3871.6|3859.6|3871.8|3859.8|3870.8|3858.8|2
1625798510000|2021-07-09 02:41:50|3871|3859|3871.6|3859.6|3871.8|3859.8|3871|3859|0
1625798520000|2021-07-09 02:42:00|3871.3|3859.3|3872.6|3860.6|3872.6|3860.6|3871.3|3859.3|6
1625798530000|2021-07-09 02:42:10|3873.1|3861.1|3880.3|3868.3|3880.8|3868.8|3873.1|3861.1|18
1625798540000|2021-07-09 02:42:20|3880.1|3868.1|3879.3|3867.3|3880.8|3868.8|3879.3|3867.3|0
1625798550000|2021-07-09 02:42:30|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1625798560000|2021-07-09 02:42:40|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|0
1625798570000|2021-07-09 02:42:50|3878.5|3866.5|3876.8|3864.8|3879.6|3866.5|3875.6|3863.3|4
1625798580000|2021-07-09 02:43:00|3877.1|3865.1|3876.3|3864.3|3877.1|3865.1|3876.3|3864.3|0
1625798590000|2021-07-09 02:43:10|3876.6|3864.6|3876.3|3864.3|3876.8|3864.8|3876.3|3864.3|0
1625798600000|2021-07-09 02:43:20|3876.6|3864.6|3874.8|3862.8|3876.8|3864.8|3874.8|3862.8|0
1625798610000|2021-07-09 02:43:30|3874.6|3862.6|3872.8|3860.8|3874.6|3862.6|3872.8|3860.8|0
1625798620000|2021-07-09 02:43:40|3873.1|3861.1|3873.8|3861.8|3874.3|3862.3|3873.1|3861.1|0
1625798630000|2021-07-09 02:43:50|3874.1|3862.1|3872.1|3860.1|3874.1|3862.1|3868.3|3855.7|1
1625798640000|2021-07-09 02:44:00|3873.6|3861.6|3874.6|3862.6|3874.6|3862.6|3873.6|3861.6|0
1625798650000|2021-07-09 02:44:10|3874.8|3862.8|3875.1|3863.1|3875.6|3863.6|3874.8|3862.8|0
1625798660000|2021-07-09 02:44:20|3874.8|3862.8|3872.1|3860.1|3876.1|3864.1|3871.3|3859.3|3
1625798670000|2021-07-09 02:44:30|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|0
1625798680000|2021-07-09 02:44:40|3871.6|3859.6|3871.4|3859.4|3871.6|3859.6|3871.4|3859.4|0
1625798690000|2021-07-09 02:44:50|3870.3|3858.3|3872.9|3860.9|3872.9|3860.9|3870.3|3858.3|0
1625798700000|2021-07-09 02:45:00|3873.1|3861.1|3873.6|3861.6|3873.6|3861.6|3872.9|3860.9|6
1625798710000|2021-07-09 02:45:10|3872.9|3860.9|3870.8|3858.8|3872.9|3860.9|3870.8|3858.8|0
1625798720000|2021-07-09 02:45:20|3871.1|3859.1|3870.3|3858.3|3871.1|3859.1|3870.3|3858.3|0
1625798730000|2021-07-09 02:45:30|3870.1|3858.1|3870.6|3858.6|3870.6|3858.6|3869.6|3857.6|0
1625798740000|2021-07-09 02:45:40|3870.8|3858.8|3869.1|3857.1|3871.1|3859.1|3869.1|3857.1|10
1625798750000|2021-07-09 02:45:50|3868.6|3856.6|3868.6|3856.6|3869.1|3857.1|3868.4|3856.4|0
1625798760000|2021-07-09 02:46:00|3869.1|3857.1|3872.9|3860.9|3873.4|3861.4|3869.1|3857.1|10
1625798770000|2021-07-09 02:46:10|3872.4|3860.4|3871.1|3859.1|3872.4|3860.4|3871.1|3859.1|0
1625798780000|2021-07-09 02:46:20|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|0
1625798790000|2021-07-09 02:46:30|3871.6|3859.6|3869.4|3857.4|3871.6|3859.6|3869.4|3857.4|0
1625798800000|2021-07-09 02:46:40|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3868.9|3856.9|0
1625798810000|2021-07-09 02:46:50|3870.1|3858.1|3869.1|3857.1|3870.1|3858.1|3869.1|3857.1|0
1625798820000|2021-07-09 02:47:00|3869.3|3857.3|3868.6|3856.6|3870.6|3858.6|3868.6|3856.6|4
1625798830000|2021-07-09 02:47:10|3869.1|3857.1|3870.4|3858.4|3870.4|3858.4|3868.9|3856.9|13
1625798840000|2021-07-09 02:47:20|3870.6|3858.6|3869.6|3857.6|3870.6|3858.6|3869.6|3857.6|0
1625798860000|2021-07-09 02:47:40|3869.9|3857.9|3870.1|3858.1|3870.1|3858.1|3869.6|3857.6|0
1625798870000|2021-07-09 02:47:50|3869.9|3857.9|3869.6|3857.6|3870.4|3858.4|3869.4|3857.4|0
1625798880000|2021-07-09 02:48:00|3869.9|3857.9|3870.6|3858.6|3870.6|3858.6|3869.9|3857.9|0
1625798890000|2021-07-09 02:48:10|3870.1|3858.1|3869.9|3857.9|3870.1|3858.1|3869.9|3857.9|0
1625798900000|2021-07-09 02:48:20|3870.1|3858.1|3867.1|3855.1|3870.1|3858.1|3867.1|3855.1|0
1625798910000|2021-07-09 02:48:30|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3865.6|3853.6|0
1625798920000|2021-07-09 02:48:40|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|0
1625798930000|2021-07-09 02:48:50|3865.9|3853.9|3865.6|3853.6|3866.1|3854.1|3865.4|3853.4|0
1625798940000|2021-07-09 02:49:00|3865.9|3853.9|3863.9|3851.9|3866.4|3854.4|3863.9|3851.9|3
1625798950000|2021-07-09 02:49:10|3864.1|3852.1|3863.9|3851.9|3864.1|3852.1|3863.4|3851.4|2
1625798960000|2021-07-09 02:49:20|3864.4|3852.4|3867.6|3855.6|3867.6|3855.6|3864.4|3852.4|16
1625798970000|2021-07-09 02:49:30|3867.9|3855.9|3868.1|3856.1|3868.1|3856.1|3867.9|3855.9|0
1625798980000|2021-07-09 02:49:40|3868.6|3856.6|3869.1|3857.1|3869.1|3857.1|3868.6|3856.6|0
1625798990000|2021-07-09 02:49:50|3868.9|3856.9|3866.9|3854.9|3868.9|3856.9|3866.6|3854.6|0
1625799000000|2021-07-09 02:50:00|3867.1|3855.1|3867.4|3855.4|3867.4|3855.4|3866.9|3854.9|0
1625799010000|2021-07-09 02:50:10|3867.9|3855.9|3870.9|3858.9|3870.9|3858.9|3867.9|3855.9|0
1625799020000|2021-07-09 02:50:20|3869.9|3857.9|3869.4|3857.4|3869.9|3857.9|3869.4|3857.4|0
1625799030000|2021-07-09 02:50:30|3869.2|3857.2|3867.6|3855.6|3869.2|3857.2|3867.6|3855.6|0
1625799040000|2021-07-09 02:50:40|3867.4|3855.4|3866.4|3854.4|3867.4|3855.4|3865.9|3853.9|0
1625799050000|2021-07-09 02:50:50|3867.4|3855.4|3866.1|3854.1|3867.4|3855.4|3865.9|3853.9|0
1625799060000|2021-07-09 02:51:00|3866.4|3854.4|3865.9|3853.9|3866.4|3854.4|3865.9|3853.9|0
1625799070000|2021-07-09 02:51:10|3864.9|3852.9|3863.4|3851.4|3864.9|3852.9|3863.4|3851.4|0
1625799080000|2021-07-09 02:51:20|3863.2|3851.2|3862.9|3850.9|3863.2|3851.2|3862.4|3850.4|0
1625799090000|2021-07-09 02:51:30|3863.1|3851.1|3863.4|3851.4|3863.4|3851.4|3863.1|3851.1|0
1625799100000|2021-07-09 02:51:40|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3862.6|3850.6|0
1625799110000|2021-07-09 02:51:50|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|0
1625799140000|2021-07-09 02:52:20|3862.2|3850.2|3861.7|3849.7|3862.2|3850.2|3861.7|3849.7|7
1625799150000|2021-07-09 02:52:30|3860.7|3848.7|3861.2|3849.2|3861.2|3849.2|3860.7|3848.7|2
1625799160000|2021-07-09 02:52:40|3861.9|3849.9|3862.9|3850.9|3862.9|3850.9|3861.9|3849.9|3
1625799170000|2021-07-09 02:52:50|3864.2|3852.2|3864.7|3852.7|3865.2|3853.2|3863.2|3851.2|5
1625799180000|2021-07-09 02:53:00|3864.9|3852.9|3863.7|3851.7|3864.9|3852.9|3863.7|3851.7|2
1625799190000|2021-07-09 02:53:10|3864.2|3852.2|3866.2|3854.2|3866.2|3854.2|3864.2|3852.2|1
1625799210000|2021-07-09 02:53:30|3865.4|3853.4|3863.7|3851.7|3865.4|3853.4|3863.4|3851.4|0
1625799220000|2021-07-09 02:53:40|3863.2|3851.2|3863.4|3851.4|3863.7|3851.7|3863.2|3851.2|0
1625799230000|2021-07-09 02:53:50|3863.2|3851.2|3862.7|3850.7|3863.2|3851.2|3862.7|3850.7|0
1625799240000|2021-07-09 02:54:00|3862.9|3850.9|3859.9|3847.9|3862.9|3850.9|3859.9|3847.9|5
1625799250000|2021-07-09 02:54:10|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1625799270000|2021-07-09 02:54:30|3860.2|3848.2|3862.9|3850.9|3862.9|3850.9|3860.2|3848.2|11
1625799290000|2021-07-09 02:54:50|3862.7|3850.7|3864.4|3852.4|3864.4|3852.4|3862.7|3850.7|0
1625799300000|2021-07-09 02:55:00|3864.9|3852.9|3864.4|3852.4|3865.7|3853.7|3864.4|3852.4|0
1625799310000|2021-07-09 02:55:10|3864.7|3852.7|3864.9|3852.9|3864.9|3852.9|3864.7|3852.7|0
1625799320000|2021-07-09 02:55:20|3864.7|3852.7|3862.9|3850.9|3864.7|3852.7|3862.9|3850.9|0
1625799330000|2021-07-09 02:55:30|3863.4|3851.4|3862.9|3850.9|3863.4|3851.4|3862.9|3850.9|0
1625799350000|2021-07-09 02:55:50|3862.7|3850.7|3860.7|3848.7|3864.4|3850.7|3860.7|3848.4|0
1625799360000|2021-07-09 02:56:00|3860.4|3848.4|3860.7|3848.7|3860.7|3848.7|3860.4|3848.4|9
1625799370000|2021-07-09 02:56:10|||||||||1
1625799380000|2021-07-09 02:56:20|||||||||4
1625799390000|2021-07-09 02:56:30|3861.2|3849.2|3863.4|3851.4|3863.4|3851.4|3861.2|3849.2|3
1625799400000|2021-07-09 02:56:40|3865.2|3853.2|3867.7|3855.7|3867.7|3855.7|3864.7|3852.7|9
1625799410000|2021-07-09 02:56:50|3868.2|3856.2|3864.9|3852.9|3868.4|3856.4|3864.7|3852.7|1
1625799420000|2021-07-09 02:57:00|3865.2|3853.2|3864.4|3852.4|3865.7|3853.7|3864.4|3852.4|3
1625799440000|2021-07-09 02:57:20|3864.7|3852.7|3864.9|3852.9|3864.9|3852.9|3864.7|3852.7|0
1625799450000|2021-07-09 02:57:30|3865.2|3853.2|3865.7|3853.7|3865.7|3853.7|3865.2|3853.2|0
1625799460000|2021-07-09 02:57:40|||||||||3
1625799470000|2021-07-09 02:57:50|3865.5|3853.5|3864.9|3852.9|3865.7|3853.7|3864.9|3852.9|7
1625799480000|2021-07-09 02:58:00|3865.2|3853.2|3865.7|3853.7|3865.7|3853.7|3865.2|3853.2|0
1625799490000|2021-07-09 02:58:10|3865.5|3853.5|3864.9|3852.9|3865.7|3853.7|3864.9|3852.9|0
1625799500000|2021-07-09 02:58:20|3865.4|3853.4|3864.4|3852.4|3865.4|3853.4|3864.4|3852.4|0
1625799510000|2021-07-09 02:58:30|3863.2|3851.2|3862.4|3850.4|3864.2|3852.2|3862.4|3850.4|0
1625799520000|2021-07-09 02:58:40|3862.7|3850.7|3862.4|3850.4|3862.9|3850.9|3861.9|3849.9|0
1625799530000|2021-07-09 02:58:50|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|0
1625799540000|2021-07-09 02:59:00|3862.7|3850.7|3863.7|3851.7|3863.7|3851.7|3862.7|3850.7|0
1625799550000|2021-07-09 02:59:10|3864.2|3852.2|3867.2|3855.2|3867.2|3855.2|3864.2|3852.2|8
1625799560000|2021-07-09 02:59:20|3866.9|3854.9|3866.7|3854.7|3866.9|3854.9|3866.7|3854.7|0
1625799570000|2021-07-09 02:59:30|3867.2|3855.2|3867.4|3855.4|3867.4|3855.4|3867.2|3855.2|0
1625799590000|2021-07-09 02:59:50|3867.2|3855.2|3865.7|3853.7|3867.4|3855.4|3865.7|3853.7|10
1625799600000|2021-07-09 03:00:00|3865.5|3853.5|3865.7|3853.7|3865.7|3853.7|3865.5|3853.5|2
1625799610000|2021-07-09 03:00:10|3865.5|3853.5|3865|3853|3865.5|3853.5|3865|3853|0
1625799620000|2021-07-09 03:00:20|3864.2|3852.2|3864.6|3852.6|3865.1|3853.1|3863.7|3851.7|13
1625799630000|2021-07-09 03:00:30|3864.9|3852.9|3864.3|3852.3|3864.9|3852.9|3864.3|3852.3|1
1625799640000|2021-07-09 03:00:40|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1625799660000|2021-07-09 03:01:00|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1625799670000|2021-07-09 03:01:10|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|0
1625799690000|2021-07-09 03:01:30|3866.6|3854.6|3867.2|3855.2|3867.2|3855.2|3866.2|3854.2|2
1625799700000|2021-07-09 03:01:40|3867.4|3855.4|3868.2|3856.2|3868.2|3856.2|3867.4|3855.4|0
1625799710000|2021-07-09 03:01:50|3867.4|3855.4|3869.7|3857.7|3869.7|3857.7|3867.2|3855.2|7
1625799720000|2021-07-09 03:02:00|3870.7|3858.7|3872.6|3860.6|3872.6|3860.6|3870.7|3858.7|6
1625799730000|2021-07-09 03:02:10|3872.9|3860.9|3870.9|3858.9|3872.9|3860.9|3870.9|3858.9|0
1625799740000|2021-07-09 03:02:20|3871.2|3859.2|3869.7|3857.7|3871.2|3859.2|3869.7|3857.7|0
1625799750000|2021-07-09 03:02:30|3868.2|3856.2|3869.2|3857.2|3869.7|3857.7|3868.2|3856.2|0
1625799760000|2021-07-09 03:02:40|3868.7|3856.7|3870.4|3858.4|3870.4|3858.4|3868.7|3856.7|0
1625799770000|2021-07-09 03:02:50|3870.7|3858.7|3870.2|3858.2|3870.9|3858.9|3870.2|3858.2|0
1625799780000|2021-07-09 03:03:00|3869.9|3857.9|3869.7|3857.7|3869.9|3857.9|3869.2|3857.2|0
1625799790000|2021-07-09 03:03:10|3869.4|3857.4|3869.4|3857.4|3869.7|3857.7|3869.2|3857.2|0
1625799800000|2021-07-09 03:03:20|3869.2|3857.2|3868.2|3856.2|3869.2|3857.2|3867.7|3855.7|0
1625799810000|2021-07-09 03:03:30|3867.9|3855.9|3867.7|3855.7|3867.9|3855.9|3866.9|3854.9|0
1625799820000|2021-07-09 03:03:40|3867.9|3855.9|3868.2|3856.2|3869.2|3857.2|3867.9|3855.9|0
1625799830000|2021-07-09 03:03:50|3868.4|3856.4|3868.6|3856.6|3868.6|3856.6|3867.4|3855.4|6
1625799840000|2021-07-09 03:04:00|3868.9|3856.9|3868.6|3856.6|3868.9|3856.9|3868.4|3856.4|0
1625799850000|2021-07-09 03:04:10|3868.8|3856.8|3867.8|3855.8|3868.8|3856.8|3867.8|3855.8|0
1625799860000|2021-07-09 03:04:20|3868.1|3856.1|3869.6|3857.6|3869.6|3857.6|3868.1|3856.1|0
1625799870000|2021-07-09 03:04:30|3869.8|3857.8|3870.3|3858.3|3870.3|3858.3|3869.8|3857.8|0
1625799880000|2021-07-09 03:04:40|3870.1|3858.1|3870.8|3858.8|3870.8|3858.8|3870.1|3858.1|0
1625799890000|2021-07-09 03:04:50|3870.3|3858.3|3869.8|3857.8|3870.3|3858.3|3869.8|3857.8|0
1625799900000|2021-07-09 03:05:00|3869.3|3857.3|3870.3|3858.3|3870.3|3858.3|3869.3|3857.3|0
1625799910000|2021-07-09 03:05:10|3870.1|3858.1|3869.3|3857.3|3870.1|3858.1|3869.3|3857.3|0
1625799920000|2021-07-09 03:05:20|3868.8|3856.8|3868.3|3856.3|3868.8|3856.8|3868.3|3856.3|0
1625799930000|2021-07-09 03:05:30|3868.6|3856.6|3868.3|3856.3|3868.8|3856.8|3867.3|3855.3|0
1625799940000|2021-07-09 03:05:40|3868.6|3856.6|3868.8|3856.8|3868.8|3856.8|3868.6|3856.6|0
1625799950000|2021-07-09 03:05:50|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1625799960000|2021-07-09 03:06:00|3868.8|3856.8|3870.3|3858.3|3870.3|3858.3|3868.8|3856.8|0
1625799970000|2021-07-09 03:06:10|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|0
1625799980000|2021-07-09 03:06:20|3871.8|3859.8|3874.1|3862.1|3874.1|3862.1|3871.8|3859.8|0
1625799990000|2021-07-09 03:06:30|3873.6|3861.6|3873.9|3861.9|3874.1|3862.1|3873.4|3861.4|0
1625800000000|2021-07-09 03:06:40|3872.9|3860.9|3870.8|3858.8|3873.4|3861.4|3870.8|3858.8|0
1625800010000|2021-07-09 03:06:50|3872.1|3860.1|3871.8|3859.8|3872.9|3860.9|3871.8|3859.8|0
1625800020000|2021-07-09 03:07:00|3872.1|3860.1|3872.9|3860.9|3872.9|3860.9|3872.1|3860.1|0
1625800030000|2021-07-09 03:07:10|3872.6|3860.6|3871.8|3859.8|3872.6|3860.6|3871.8|3859.8|0
1625800040000|2021-07-09 03:07:20|3872.1|3860.1|3871.3|3859.3|3872.1|3860.1|3871.3|3859.3|0
1625800050000|2021-07-09 03:07:30|3870.8|3858.8|3870.1|3858.1|3871.1|3859.1|3870.1|3858.1|0
1625800060000|2021-07-09 03:07:40|3869.8|3857.8|3869.3|3857.3|3869.8|3857.8|3869.3|3857.3|0
1625800070000|2021-07-09 03:07:50|3869.6|3857.6|3871.8|3859.8|3871.8|3859.8|3869.6|3857.6|0
1625800080000|2021-07-09 03:08:00|3872.1|3860.1|3871.8|3859.8|3872.6|3860.6|3871.6|3859.6|0
1625800090000|2021-07-09 03:08:10|3870.8|3858.8|3871.8|3859.8|3871.8|3859.8|3870.8|3858.8|0
1625800110000|2021-07-09 03:08:30|3872.6|3860.6|3871.8|3859.8|3872.6|3860.6|3871.8|3859.8|0
1625800120000|2021-07-09 03:08:40|3871.3|3859.3|3871.8|3859.8|3871.8|3859.8|3870.8|3858.8|0
1625800140000|2021-07-09 03:09:00|3872.3|3860.3|3873.4|3861.4|3873.4|3861.4|3872.3|3860.3|0
1625800150000|2021-07-09 03:09:10|3872.9|3860.9|3872.1|3860.1|3872.9|3860.9|3871.3|3859.3|0
1625800160000|2021-07-09 03:09:20|3871.6|3859.6|3872.1|3860.1|3872.3|3860.3|3871.6|3859.6|0
1625800170000|2021-07-09 03:09:30|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|0
1625800180000|2021-07-09 03:09:40|3873.1|3861.1|3873.3|3861.3|3873.4|3861.4|3873.1|3861.1|0
1625800190000|2021-07-09 03:09:50|3872.3|3860.3|3872.8|3860.8|3872.8|3860.8|3872.3|3860.3|0
1625800200000|2021-07-09 03:10:00|3873.1|3861.1|3877.1|3865.1|3877.3|3865.3|3873.1|3861.1|11
1625800210000|2021-07-09 03:10:10|3877.6|3865.6|3879.1|3867.1|3879.1|3867.1|3877.6|3865.6|0
1625800220000|2021-07-09 03:10:20|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3878.6|3866.6|0
1625800230000|2021-07-09 03:10:30|3879.1|3867.1|3880.6|3868.6|3880.6|3868.6|3879.1|3867.1|0
1625800240000|2021-07-09 03:10:40|3880.8|3868.8|3881.6|3869.6|3881.9|3869.9|3880.3|3868.3|0
1625800250000|2021-07-09 03:10:50|3880.6|3868.6|3881.6|3869.6|3881.8|3869.8|3880.6|3868.6|0
1625800260000|2021-07-09 03:11:00|3882.3|3870.3|3881.8|3869.8|3882.3|3870.3|3881.8|3869.8|0
1625800270000|2021-07-09 03:11:10|3882.3|3870.3|3881.1|3869.1|3882.3|3870.3|3881.1|3869.1|0
1625800280000|2021-07-09 03:11:20|3881.3|3869.3|3880.8|3868.8|3881.3|3869.3|3879.6|3867.6|0
1625800290000|2021-07-09 03:11:30|3881.1|3869.1|3880.6|3868.6|3881.1|3869.1|3880.6|3868.6|0
1625800300000|2021-07-09 03:11:40|3880.3|3868.3|3879.6|3867.6|3880.3|3868.3|3879.6|3867.6|0
1625800310000|2021-07-09 03:11:50|3880.1|3868.1|3880.6|3868.6|3880.6|3868.6|3880.1|3868.1|0
1625800320000|2021-07-09 03:12:00|3880.8|3868.8|3882.3|3870.3|3883.1|3871.1|3880.6|3868.6|0
1625800330000|2021-07-09 03:12:10|3882.6|3870.6|3881.8|3869.8|3882.6|3870.6|3881.6|3869.6|0
1625800340000|2021-07-09 03:12:20|3882.1|3870.1|3882.3|3870.3|3883.1|3871.1|3881.6|3869.6|0
1625800350000|2021-07-09 03:12:30|3882.6|3870.6|3881.8|3869.8|3882.8|3870.8|3881.8|3869.8|0
1625800360000|2021-07-09 03:12:40|3881.4|3869.4|3876.8|3864.8|3881.4|3869.4|3876.8|3864.8|0
1625800370000|2021-07-09 03:12:50|3875.4|3863.4|3877.1|3865.1|3877.1|3865.1|3875.1|3863.1|0
1625800380000|2021-07-09 03:13:00|3877.3|3865.3|3878.6|3866.6|3878.6|3866.6|3877.3|3865.3|0
1625800390000|2021-07-09 03:13:10|3878.8|3866.8|3876.1|3864.1|3879.6|3867.6|3876.1|3864.1|0
1625800400000|2021-07-09 03:13:20|3875.6|3863.6|3876.1|3864.1|3876.1|3864.1|3875.6|3863.6|1
1625800410000|2021-07-09 03:13:30|3875.8|3863.8|3875.1|3863.1|3875.8|3863.8|3875.1|3863.1|0
1625800420000|2021-07-09 03:13:40|3873.6|3861.6|3874.6|3862.6|3874.6|3862.6|3873.6|3861.6|0
1625800430000|2021-07-09 03:13:50|3875.1|3863.1|3876.1|3864.1|3876.1|3864.1|3874.6|3862.6|0
1625800440000|2021-07-09 03:14:00|3876.3|3864.3|3875.8|3863.8|3877.1|3865.1|3875.8|3863.8|0
1625800450000|2021-07-09 03:14:10|3876.1|3864.1|3874.1|3862.1|3876.6|3864.6|3874.1|3862.1|0
1625800460000|2021-07-09 03:14:20|3872.9|3860.9|3873.6|3861.6|3873.6|3861.6|3871.1|3859.1|0
1625800470000|2021-07-09 03:14:30|3873.3|3861.3|3873.6|3861.6|3873.6|3861.6|3873.1|3861.1|0
1625800480000|2021-07-09 03:14:40|3873.3|3861.3|3872.1|3860.1|3873.6|3861.6|3872.1|3860.1|0
1625800490000|2021-07-09 03:14:50|3871.8|3859.8|3871.1|3859.1|3871.8|3859.8|3871.1|3859.1|0
1625800500000|2021-07-09 03:15:00|3871.6|3859.6|3873.6|3861.6|3873.6|3861.6|3871.6|3859.6|0
1625800510000|2021-07-09 03:15:10|3873.1|3861.1|3873.1|3861.1|3873.1|3861.1|3872.3|3860.3|0
1625800520000|2021-07-09 03:15:20|3872.8|3860.8|3874.6|3862.6|3874.6|3862.6|3872.8|3860.8|0
1625800530000|2021-07-09 03:15:30|3874.1|3862.1|3874.3|3862.3|3874.3|3862.3|3874.1|3862.1|0
1625800540000|2021-07-09 03:15:40|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|0
1625800560000|2021-07-09 03:16:00|3873.6|3861.6|3871.3|3859.3|3873.6|3861.6|3871.3|3859.3|0
1625800570000|2021-07-09 03:16:10|3871.1|3859.1|3867.6|3855.6|3871.1|3859.1|3867.6|3855.6|2
1625800580000|2021-07-09 03:16:20|3867.8|3855.8|3868.6|3856.6|3869.6|3857.6|3867.8|3855.8|0
1625800590000|2021-07-09 03:16:30|3869.1|3857.1|3867.1|3855.1|3869.3|3857.3|3867.1|3855.1|0
1625800600000|2021-07-09 03:16:40|3866.6|3854.6|3868.1|3856.1|3868.1|3856.1|3866.6|3854.6|0
1625800610000|2021-07-09 03:16:50|3868.3|3856.3|3867.8|3855.8|3868.6|3856.6|3867.1|3855.1|0
1625800620000|2021-07-09 03:17:00|3868.1|3856.1|3868.8|3856.8|3868.8|3856.8|3868.1|3856.1|0
1625800630000|2021-07-09 03:17:10|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|0
1625800640000|2021-07-09 03:17:20|3869.1|3857.1|3868.1|3856.1|3869.6|3857.6|3868.1|3856.1|0
1625800650000|2021-07-09 03:17:30|3868.3|3856.3|3867.1|3855.1|3868.3|3856.3|3867.1|3855.1|0
1625800660000|2021-07-09 03:17:40|3866.6|3854.6|3867.1|3855.1|3867.1|3855.1|3866.6|3854.6|0
1625800670000|2021-07-09 03:17:50|3866.8|3854.8|3866.6|3854.6|3866.8|3854.8|3866.6|3854.6|0
1625800680000|2021-07-09 03:18:00|3866.8|3854.8|3866.8|3854.8|3867.8|3855.8|3866.6|3854.6|0
1625800690000|2021-07-09 03:18:10|3867.1|3855.1|3867.6|3855.6|3867.8|3855.8|3867.1|3855.1|0
1625800700000|2021-07-09 03:18:20|3867.3|3855.3|3866.8|3854.8|3867.3|3855.3|3866.6|3854.6|0
1625800710000|2021-07-09 03:18:30|3866.6|3854.6|3864.7|3852.7|3867.1|3855.1|3864|3852|3
1625800720000|2021-07-09 03:18:40|3865.5|3853.5|3865|3853|3865.8|3853.8|3864.8|3852.8|0
1625800730000|2021-07-09 03:18:50|3864.5|3852.5|3865.8|3853.8|3865.8|3853.8|3864.5|3852.5|0
1625800740000|2021-07-09 03:19:00|3865.6|3853.6|3867.3|3855.3|3867.3|3855.3|3865.3|3853.3|0
1625800750000|2021-07-09 03:19:10|3867.8|3855.8|3867.8|3855.8|3868.3|3856.3|3867|3855|0
1625800760000|2021-07-09 03:19:20|3868|3856|3868.3|3856.3|3868.3|3856.3|3868|3856|0
1625800770000|2021-07-09 03:19:30|3868.5|3856.5|3868.3|3856.3|3869.3|3857.3|3868.3|3856.3|0
1625800790000|2021-07-09 03:19:50|3868.1|3856.1|3867.8|3855.8|3868.1|3856.1|3867.8|3855.8|0
1625800800000|2021-07-09 03:20:00|3867.6|3855.6|3866.3|3854.3|3867.6|3855.6|3865.8|3853.8|0
1625800810000|2021-07-09 03:20:10|3866|3854|3865.8|3853.8|3866|3854|3865.3|3853.3|0
1625800820000|2021-07-09 03:20:20|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1625800830000|2021-07-09 03:20:30|3865.5|3853.5|3864.5|3852.5|3865.5|3853.5|3864.5|3852.5|3
1625800840000|2021-07-09 03:20:40|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|0
1625800850000|2021-07-09 03:20:50|3864.3|3852.3|3864|3852|3864.3|3852.3|3864|3852|0
1625800860000|2021-07-09 03:21:00|3863.8|3851.8|3863.8|3851.8|3864.3|3852.3|3863.8|3851.8|0
1625800870000|2021-07-09 03:21:10|3863|3851|3858.5|3846.5|3863|3851|3858.3|3846.3|0
1625800880000|2021-07-09 03:21:20|3859.3|3847.3|3862.5|3850.5|3862.8|3850.8|3859.3|3847.3|1
1625800890000|2021-07-09 03:21:30|3862.3|3850.3|3861.3|3849.3|3862.3|3850.3|3860.8|3848.8|0
1625800900000|2021-07-09 03:21:40|3862.3|3850.3|3862.8|3850.8|3862.8|3850.8|3862.3|3850.3|0
1625800910000|2021-07-09 03:21:50|3862.3|3850.3|3861.3|3849.3|3862.3|3850.3|3860.3|3848.3|0
1625800920000|2021-07-09 03:22:00|3861.5|3849.5|3862.3|3850.3|3862.3|3850.3|3861.5|3849.5|0
1625800930000|2021-07-09 03:22:10|3864.8|3848.8|3861.8|3849.8|3864.8|3850.8|3860.8|3848.8|0
1625800940000|2021-07-09 03:22:20|3861.3|3849.3|3860.8|3848.8|3861.5|3849.5|3860.8|3848.8|0
1625800950000|2021-07-09 03:22:30|3860.1|3848.1|3859.5|3847.5|3860.3|3848.3|3859.3|3847.3|0
1625800960000|2021-07-09 03:22:40|3859.8|3847.8|3861.3|3849.3|3861.3|3849.3|3859.8|3847.8|0
1625800970000|2021-07-09 03:22:50|3861|3849|3861.3|3849.3|3861.3|3849.3|3860.8|3848.8|0
1625800980000|2021-07-09 03:23:00|3860.8|3848.8|3860.8|3848.8|3861|3849|3860.3|3848.3|0
1625800990000|2021-07-09 03:23:10|3860.5|3848.5|3859.3|3847.3|3860.5|3848.5|3859.3|3847.3|0
1625801000000|2021-07-09 03:23:20|3859|3847|3856.8|3844.8|3859|3847|3855.3|3843.3|0
1625801010000|2021-07-09 03:23:30|3856.5|3844.5|3858.3|3846.3|3858.3|3846.3|3856.5|3844.5|0
1625801020000|2021-07-09 03:23:40|3859.3|3847.3|3861.3|3849.3|3861.3|3849.3|3859.3|3847.3|0
1625801030000|2021-07-09 03:23:50|3861.8|3849.8|3860.3|3848.3|3861.8|3849.8|3860.3|3848.3|0
1625801040000|2021-07-09 03:24:00|3860|3848|3858.8|3846.8|3860|3848|3858.3|3846.3|0
1625801050000|2021-07-09 03:24:10|3858.3|3846.3|3859.3|3847.3|3859.3|3847.3|3858.3|3846.3|0
1625801060000|2021-07-09 03:24:20|3860|3848|3861.8|3849.8|3861.8|3849.8|3860|3848|0
1625801070000|2021-07-09 03:24:30|3862.8|3850.8|3861.3|3849.3|3863.5|3851.5|3861.3|3849.3|0
1625801080000|2021-07-09 03:24:40|3860.8|3848.8|3860.8|3848.8|3861|3849|3860.3|3848.3|0
1625801090000|2021-07-09 03:24:50|3861|3849|3860.3|3848.3|3861|3849|3859.3|3847.3|0
1625801100000|2021-07-09 03:25:00|3860.8|3848.8|3864.3|3848.3|3864.3|3849.8|3860.8|3848.3|0
1625801110000|2021-07-09 03:25:10|3862.5|3850.5|3862.5|3850.5|3864.3|3852.3|3862.5|3850.5|0
1625801120000|2021-07-09 03:25:20|3862.3|3850.3|3866.3|3854.3|3866.3|3854.3|3862.3|3850.3|0
1625801130000|2021-07-09 03:25:30|3865.8|3853.8|3863.6|3851.6|3865.8|3853.8|3863.6|3851.6|2
1625801140000|2021-07-09 03:25:40|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1625801150000|2021-07-09 03:25:50|3862.8|3850.8|3863.3|3851.3|3863.8|3851.8|3862.8|3850.8|0
1625801160000|2021-07-09 03:26:00|3863.6|3851.6|3862.3|3850.3|3863.6|3851.6|3862.3|3850.3|0
1625801170000|2021-07-09 03:26:10|3861.6|3849.6|3860.3|3848.3|3861.6|3849.6|3860.3|3848.3|0
1625801180000|2021-07-09 03:26:20|3860|3848|3859.1|3847.1|3860|3848|3859.1|3847.1|0
1625801190000|2021-07-09 03:26:30|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3858.3|3846.3|0
1625801200000|2021-07-09 03:26:40|3859|3847|3860.8|3848.8|3860.8|3848.8|3859|3847|0
1625801210000|2021-07-09 03:26:50|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1625801220000|2021-07-09 03:27:00|3860.6|3848.6|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1625801230000|2021-07-09 03:27:10|3861.3|3849.3|3860.8|3848.8|3861.3|3849.3|3860.8|3848.8|0
1625801240000|2021-07-09 03:27:20|3861|3849|3861.3|3849.3|3861.3|3849.3|3860.8|3848.8|0
1625801250000|2021-07-09 03:27:30|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|0
1625801260000|2021-07-09 03:27:40|3861|3849|3861.3|3849.3|3861.3|3849.3|3860.8|3848.8|0
1625801270000|2021-07-09 03:27:50|3861.1|3849.1|3860.3|3848.3|3861.1|3849.1|3860.3|3848.3|0
1625801280000|2021-07-09 03:28:00|3860.8|3848.8|3859.5|3847.5|3861.5|3848.8|3858.3|3845.5|0
1625801290000|2021-07-09 03:28:10|3859.3|3847.3|3858.5|3846.5|3859.3|3847.3|3858.5|3846.5|0
1625801300000|2021-07-09 03:28:20|3858.8|3846.8|3860|3848|3860|3848|3858.8|3846.8|0
1625801310000|2021-07-09 03:28:30|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860|3848|0
1625801320000|2021-07-09 03:28:40|3859.8|3847.8|3859.8|3847.8|3860.8|3848.8|3859.5|3847.5|0
1625801330000|2021-07-09 03:28:50|3860.3|3848.3|3860.3|3848.3|3861|3849|3859.5|3847.5|0
1625801340000|2021-07-09 03:29:00|3859.5|3847.5|3860.5|3848.5|3860.5|3848.5|3859.5|3847.5|0
1625801350000|2021-07-09 03:29:10|3860|3848|3860.5|3848.5|3860.5|3848.5|3859.8|3847.8|0
1625801360000|2021-07-09 03:29:20|3860.8|3848.8|3860.5|3848.5|3860.8|3848.8|3860.3|3848.3|0
1625801380000|2021-07-09 03:29:40|3860.8|3848.8|3861.3|3849.3|3862.1|3850.1|3860.8|3848.8|0
1625801390000|2021-07-09 03:29:50|3861.6|3849.6|3862.1|3850.1|3862.1|3850.1|3861.6|3849.6|0
1625801400000|2021-07-09 03:30:00|3862.3|3850.3|3861.8|3849.8|3862.8|3850.8|3861.8|3849.8|0
1625801410000|2021-07-09 03:30:10|3862.1|3850.1|3862.1|3850.1|3862.3|3850.3|3862.1|3850.1|0
1625801420000|2021-07-09 03:30:20|3862.3|3850.3|3861.6|3849.6|3862.3|3850.3|3861.3|3849.3|0
1625801440000|2021-07-09 03:30:40|3861.3|3849.3|3860.8|3848.8|3861.3|3849.3|3860.8|3848.8|0
1625801450000|2021-07-09 03:30:50|3861.3|3849.3|3862.1|3850.1|3862.1|3850.1|3860.8|3848.8|0
1625801480000|2021-07-09 03:31:20|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1625801490000|2021-07-09 03:31:30|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1625801520000|2021-07-09 03:32:00|3861.8|3849.8|3863.6|3851.6|3863.6|3851.6|3861.8|3849.8|1
1625801530000|2021-07-09 03:32:10|||||||||1
1625801540000|2021-07-09 03:32:20|3862.8|3850.8|3862.3|3850.3|3862.8|3850.8|3862.3|3850.3|0
1625801550000|2021-07-09 03:32:30|3863.7|3851.7|3864|3852|3864|3852|3863.7|3851.7|6
1625801560000|2021-07-09 03:32:40|3864.2|3852.2|3864|3852|3864.2|3852.2|3864|3852|0
1625801570000|2021-07-09 03:32:50|3864.2|3852.2|3864.8|3852.8|3864.8|3852.8|3864.2|3852.2|0
1625801580000|2021-07-09 03:33:00|3864.3|3852.3|3864.8|3852.8|3864.8|3852.8|3864.3|3852.3|0
1625801590000|2021-07-09 03:33:10|3864.5|3852.5|3864.3|3852.3|3864.5|3852.5|3864.3|3852.3|0
1625801620000|2021-07-09 03:33:40|3864|3852|3864|3852|3864|3852|3864|3852|0
1625801640000|2021-07-09 03:34:00|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|0
1625801650000|2021-07-09 03:34:10|3863.7|3851.7|3864|3852|3864|3852|3863.7|3851.7|0
1625801660000|2021-07-09 03:34:20|3863.8|3851.8|3863.5|3851.5|3863.8|3851.8|3863.5|3851.5|1
1625801670000|2021-07-09 03:34:30|3863.2|3851.2|3863.5|3851.5|3863.5|3851.5|3863|3851|2
1625801680000|2021-07-09 03:34:40|3864|3852|3864.5|3852.5|3864.5|3852.5|3864|3852|0
1625801700000|2021-07-09 03:35:00|3864.7|3852.7|3868.3|3856.3|3869.3|3856.3|3864.7|3852.7|0
1625801710000|2021-07-09 03:35:10|3868.5|3856.5|3872.8|3860.8|3872.8|3860.8|3867.3|3855.3|0
1625801720000|2021-07-09 03:35:20|3871.5|3859.5|3868.8|3856.8|3872.6|3860.6|3868.8|3855.3|0
1625801730000|2021-07-09 03:35:30|3869|3857|3869|3857|3869.3|3857.3|3868.8|3856.8|0
1625801740000|2021-07-09 03:35:40|3869.3|3857.3|3872.1|3860.1|3872.3|3860.3|3869.3|3857.3|4
1625801760000|2021-07-09 03:36:00|3871.6|3859.6|3870.8|3858.8|3871.6|3859.6|3870.8|3858.8|0
1625801770000|2021-07-09 03:36:10|3869.8|3857.8|3869.3|3857.3|3870.3|3858.3|3869.3|3857.3|0
1625801780000|2021-07-09 03:36:20|3869.8|3857.8|3868.3|3856.3|3869.8|3857.8|3868.3|3856.3|0
1625801790000|2021-07-09 03:36:30|3868.8|3856.8|3868.3|3856.3|3868.8|3856.8|3868.3|3856.3|0
1625801800000|2021-07-09 03:36:40|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|3868.3|3856.3|0
1625801810000|2021-07-09 03:36:50|3868.8|3856.8|3868.3|3856.3|3868.8|3856.8|3868.3|3856.3|0
1625801820000|2021-07-09 03:37:00|3867.8|3855.8|3866.8|3854.8|3867.8|3855.8|3866.8|3854.8|0
1625801830000|2021-07-09 03:37:10|3867.8|3855.8|3867.8|3855.8|3867.8|3855.8|3867.8|3855.8|0
1625801840000|2021-07-09 03:37:20|3868.3|3856.3|3869.3|3857.3|3869.3|3857.3|3868.3|3856.3|0
1625801860000|2021-07-09 03:37:40|3869|3857|3869.3|3857.3|3869.3|3857.3|3869|3857|0
1625801870000|2021-07-09 03:37:50|3869.5|3857.5|3868.8|3856.8|3869.5|3857.5|3868.8|3856.8|0
1625801880000|2021-07-09 03:38:00|3868.5|3856.5|3867.3|3855.3|3868.5|3856.5|3867.3|3855.3|0
1625801890000|2021-07-09 03:38:10|3867|3855|3865.8|3853.8|3867|3855|3865.8|3853.8|0
1625801900000|2021-07-09 03:38:20|3866.8|3854.8|3867.3|3855.3|3867.8|3855.8|3866.8|3854.8|0
1625801920000|2021-07-09 03:38:40|3867.8|3855.8|3867.8|3855.8|3867.8|3855.8|3867.8|3855.8|0
1625801930000|2021-07-09 03:38:50|3867.5|3855.5|3867.3|3855.3|3867.8|3855.8|3867.3|3855.3|0
1625801940000|2021-07-09 03:39:00|3867.5|3855.5|3867.8|3855.8|3867.8|3855.8|3867.5|3855.5|0
1625801960000|2021-07-09 03:39:20|3868.3|3856.3|3868.8|3856.8|3868.8|3856.8|3868.3|3856.3|0
1625801970000|2021-07-09 03:39:30|3867.8|3855.8|3867.3|3855.3|3867.8|3855.8|3867.3|3855.3|0
1625801980000|2021-07-09 03:39:40|3867.8|3855.8|3867.8|3855.8|3867.8|3855.8|3867.8|3855.8|0
1625802030000|2021-07-09 03:40:30|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|0
1625802060000|2021-07-09 03:41:00|3869|3857|3869|3857|3869|3857|3869|3857|0
1625802070000|2021-07-09 03:41:10|3868.5|3856.5|3868.3|3856.3|3868.8|3856.8|3868.3|3856.3|0
1625802080000|2021-07-09 03:41:20|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|0
1625802100000|2021-07-09 03:41:40|3868|3856|3868|3856|3868|3856|3868|3856|0
1625802110000|2021-07-09 03:41:50|3867.3|3855.3|3866.8|3854.8|3867.3|3855.3|3866.8|3854.8|0
1625802120000|2021-07-09 03:42:00|3867|3855|3867.3|3855.3|3867.3|3855.3|3867|3855|0
1625802130000|2021-07-09 03:42:10|3867|3855|3867|3855|3867|3855|3865.8|3853.8|0
1625802140000|2021-07-09 03:42:20|3866.8|3854.8|3866.5|3854.5|3866.8|3854.8|3866.5|3854.5|0
1625802160000|2021-07-09 03:42:40|3865.8|3853.8|3867|3855|3867|3855|3865.8|3853.8|0
1625802170000|2021-07-09 03:42:50|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|0
1625802180000|2021-07-09 03:43:00|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3865.8|3853.8|0
1625802190000|2021-07-09 03:43:10|3865.8|3853.8|3866.3|3854.3|3867|3855|3865.8|3853.8|0
1625802200000|2021-07-09 03:43:20|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1625802210000|2021-07-09 03:43:30|3867|3855|3866.3|3854.3|3867|3855|3866.3|3854.3|0
1625802220000|2021-07-09 03:43:40|3866.5|3854.5|3866.8|3854.8|3867|3855|3866.5|3854.5|0
1625802230000|2021-07-09 03:43:50|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|10
1625802260000|2021-07-09 03:44:20|3866|3854|3865.8|3853.8|3866|3854|3865.8|3853.8|0
1625802270000|2021-07-09 03:44:30|3866|3854|3865.5|3853.5|3866.3|3854.3|3865.5|3853.5|0
1625802280000|2021-07-09 03:44:40|3866|3854|3866.3|3854.3|3866.3|3854.3|3866|3854|0
1625802300000|2021-07-09 03:45:00|3865.8|3853.8|3866.8|3854.8|3866.8|3854.8|3865.8|3853.8|0
1625802310000|2021-07-09 03:45:10|3867|3855|3867.3|3855.3|3867.3|3855.3|3867|3855|0
1625802340000|2021-07-09 03:45:40|3867.2|3855.2|3867.2|3855.2|3867.2|3855.2|3867.2|3855.2|0
1625802370000|2021-07-09 03:46:10|3867|3855|3867.2|3855.2|3867.2|3855.2|3867|3855|0
1625802380000|2021-07-09 03:46:20|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|3867|3855|0
1625802420000|2021-07-09 03:47:00|3867.2|3855.2|3866.7|3854.7|3867.2|3855.2|3866.7|3854.7|0
1625802430000|2021-07-09 03:47:10|3867.2|3855.2|3862.4|3850.4|3867.5|3855.5|3862.4|3850.4|13
1625802440000|2021-07-09 03:47:20|3861.9|3849.9|3865.2|3853.2|3866|3853.2|3860.5|3846|12
1625802450000|2021-07-09 03:47:30|3865|3853|3864.5|3852.5|3865|3853|3864.2|3852.2|0
1625802460000|2021-07-09 03:47:40|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1625802470000|2021-07-09 03:47:50|3865|3853|3864|3852|3865|3853|3864|3852|0
1625802480000|2021-07-09 03:48:00|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1625802490000|2021-07-09 03:48:10|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1625802510000|2021-07-09 03:48:30|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1625802530000|2021-07-09 03:48:50|3865.2|3853.2|3865.7|3853.7|3865.7|3853.7|3865.2|3853.2|0
1625802540000|2021-07-09 03:49:00|3866.7|3854.7|3867.7|3855.7|3867.7|3855.7|3866.7|3854.7|0
1625802550000|2021-07-09 03:49:10|3868.2|3856.2|3868.7|3856.7|3868.7|3856.7|3868.2|3856.2|0
1625802570000|2021-07-09 03:49:30|3868.5|3856.5|3870|3858|3870.5|3858.5|3868.5|3856.5|3
1625802580000|2021-07-09 03:49:40|3870.3|3858.3|3870.5|3858.5|3870.5|3858.5|3870|3858|4
1625802590000|2021-07-09 03:49:50|3870.2|3858.2|3871.5|3859.5|3871.5|3859.5|3870.2|3858.2|4
1625802600000|2021-07-09 03:50:00|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|4
1625802610000|2021-07-09 03:50:10|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1625802650000|2021-07-09 03:50:50|3870.7|3858.7|3870.5|3858.5|3870.7|3858.7|3870.5|3858.5|0
1625802670000|2021-07-09 03:51:10|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1625802680000|2021-07-09 03:51:20|3871|3859|3871.2|3859.2|3871.2|3859.2|3871|3859|0
1625802700000|2021-07-09 03:51:40|3871|3859|3871.2|3859.2|3871.2|3859.2|3870.7|3858.7|0
1625802710000|2021-07-09 03:51:50|3870.7|3858.7|3871|3859|3871|3859|3870.7|3858.7|0
1625802730000|2021-07-09 03:52:10|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1625802750000|2021-07-09 03:52:30|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870|3858|0
1625802760000|2021-07-09 03:52:40|3870.2|3858.2|3869.7|3857.7|3870.2|3858.2|3869.7|3857.7|0
1625802770000|2021-07-09 03:52:50|3870|3858|3869.7|3857.7|3870|3858|3869.7|3857.7|0
1625802800000|2021-07-09 03:53:20|3870|3858|3870.5|3858.5|3870.5|3858.5|3870|3858|0
1625802810000|2021-07-09 03:53:30|3871.2|3859.2|3871.5|3859.5|3871.5|3859.5|3871.2|3859.2|0
1625802820000|2021-07-09 03:53:40|3871.8|3859.8|3872|3860|3872.3|3860.3|3871.5|3859.5|2
1625802830000|2021-07-09 03:53:50|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|0
1625802840000|2021-07-09 03:54:00|3871|3859|3871.3|3859.3|3871.3|3859.3|3871|3859|0
1625802850000|2021-07-09 03:54:10|3870.8|3858.8|3870.8|3858.8|3871.3|3859.3|3870.8|3858.8|0
1625802860000|2021-07-09 03:54:20|3871|3859|3870.5|3858.5|3871.2|3859.2|3870.5|3858.5|1
1625802870000|2021-07-09 03:54:30|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1625802880000|2021-07-09 03:54:40|3870|3858|3870|3858|3870.2|3858.2|3870|3858|0
1625802890000|2021-07-09 03:54:50|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1625802900000|2021-07-09 03:55:00|3867.7|3855.7|3868.5|3856.5|3868.5|3856.5|3867.7|3855.7|0
1625802910000|2021-07-09 03:55:10|3868.2|3856.2|3865.2|3853.2|3868.2|3856.2|3863.9|3851.9|0
1625802920000|2021-07-09 03:55:20|3865.4|3853.4|3866.5|3854.5|3867.2|3855.2|3865.4|3853.4|0
1625802930000|2021-07-09 03:55:30|3866.7|3854.7|3866|3854|3867|3855|3866|3854|0
1625802940000|2021-07-09 03:55:40|3866.5|3854.5|3866.7|3854.7|3866.7|3854.7|3866.5|3854.5|0
1625802950000|2021-07-09 03:55:50|3867.2|3855.2|3866.5|3854.5|3867.2|3855.2|3866.5|3854.5|0
1625802960000|2021-07-09 03:56:00|3866.7|3854.7|3867|3855|3867|3855|3866.7|3854.7|0
1625802970000|2021-07-09 03:56:10|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|0
1625802980000|2021-07-09 03:56:20|3867.5|3855.5|3870.2|3858.2|3870.5|3858.5|3867.5|3855.5|1
1625802990000|2021-07-09 03:56:30|3869.7|3857.7|3870.2|3858.2|3870.2|3858.2|3869.7|3857.7|0
1625803000000|2021-07-09 03:56:40|3869.7|3857.7|3869.7|3857.7|3870.2|3858.2|3869.7|3857.7|0
1625803020000|2021-07-09 03:57:00|3869.5|3857.5|3868.7|3856.7|3870|3858|3868.7|3856.7|0
1625803030000|2021-07-09 03:57:10|3869|3857|3869.2|3857.2|3869.2|3857.2|3868.7|3856.7|0
1625803070000|2021-07-09 03:57:50|3869.5|3857.5|3870.5|3858.5|3870.5|3858.5|3869.2|3857.2|0
1625803080000|2021-07-09 03:58:00|3870.7|3858.7|3871.5|3859.5|3871.5|3859.5|3870.7|3858.7|0
1625803090000|2021-07-09 03:58:10|3872|3860|3872|3860|3872|3860|3872|3860|0
1625803100000|2021-07-09 03:58:20|||||||||2
1625803110000|2021-07-09 03:58:30|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1625803120000|2021-07-09 03:58:40|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1625803130000|2021-07-09 03:58:50|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|1
1625803140000|2021-07-09 03:59:00|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1625803150000|2021-07-09 03:59:10|3871.7|3859.7|3873|3861|3873|3861|3871.7|3859.7|1
1625803160000|2021-07-09 03:59:20|3872.5|3860.5|3871.2|3859.2|3872.5|3860.5|3871.2|3859.2|2
1625803170000|2021-07-09 03:59:30|3871.4|3859.4|3872|3860|3872.5|3860.5|3871.4|3859.4|1
1625803180000|2021-07-09 03:59:40|3872.3|3860.3|3872.2|3860.2|3872.8|3860.8|3872.2|3860.2|0
1625803200000|2021-07-09 04:00:00|3872|3860|3869.2|3857.2|3872|3860|3869.2|3857.2|0
1625803210000|2021-07-09 04:00:10|3869|3857|3869.2|3857.2|3869.7|3857.7|3867.5|3855.5|0
1625803220000|2021-07-09 04:00:20|3869|3857|3869.2|3857.2|3869.2|3857.2|3869|3857|0
1625803230000|2021-07-09 04:00:30|3869.5|3857.5|3869.5|3857.5|3869.5|3857.5|3869.5|3857.5|0
1625803240000|2021-07-09 04:00:40|3870|3858|3870.2|3858.2|3870.5|3858.5|3870|3858|0
1625803250000|2021-07-09 04:00:50|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|0
1625803260000|2021-07-09 04:01:00|3870.2|3858.2|3869.5|3857.5|3870.2|3858.2|3869.5|3857.5|0
1625803280000|2021-07-09 04:01:20|3870|3858|3870|3858|3870|3858|3870|3858|0
1625803290000|2021-07-09 04:01:30|3870.2|3858.2|3871.2|3859.2|3871.2|3859.2|3870.2|3858.2|0
1625803300000|2021-07-09 04:01:40|3871.5|3859.5|3872.5|3860.5|3872.8|3860.8|3870.7|3858.7|0
1625803310000|2021-07-09 04:01:50|3872.2|3860.2|3872|3860|3872.2|3860.2|3872|3860|0
1625803320000|2021-07-09 04:02:00|3871|3859|3871.2|3859.2|3871.2|3859.2|3871|3859|0
1625803330000|2021-07-09 04:02:10|3871.7|3859.7|3871|3859|3871.7|3859.7|3871|3859|0
1625803350000|2021-07-09 04:02:30|3871.5|3859.5|3871.2|3859.2|3871.5|3859.5|3871.2|3859.2|0
1625803380000|2021-07-09 04:03:00|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1625803390000|2021-07-09 04:03:10|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1625803400000|2021-07-09 04:03:20|3871.7|3859.7|3871|3859|3871.7|3859.7|3871|3859|0
1625803410000|2021-07-09 04:03:30|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1625803470000|2021-07-09 04:04:30|3871.7|3859.7|3871.5|3859.5|3871.7|3859.7|3871.5|3859.5|0
1625803490000|2021-07-09 04:04:50|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1625803500000|2021-07-09 04:05:00|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1625803510000|2021-07-09 04:05:10|3871.7|3859.7|3872|3860|3872|3860|3871.7|3859.7|0
1625803520000|2021-07-09 04:05:20|3871.7|3859.7|3870.9|3858.9|3871.7|3859.7|3870.9|3858.9|0
1625803530000|2021-07-09 04:05:30|3870.4|3858.4|3869.9|3857.9|3870.4|3858.4|3869.9|3857.9|0
1625803540000|2021-07-09 04:05:40|3870.2|3858.2|3870.7|3858.7|3870.9|3858.9|3870.2|3858.2|0
1625803560000|2021-07-09 04:06:00|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1625803580000|2021-07-09 04:06:20|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|0
1625803590000|2021-07-09 04:06:30|3869.7|3857.7|3870.2|3858.2|3870.4|3858.4|3869.7|3857.7|4
1625803610000|2021-07-09 04:06:50|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|0
1625803630000|2021-07-09 04:07:10|3869.9|3857.9|3870.2|3858.2|3870.2|3858.2|3869.9|3857.9|0
1625803660000|2021-07-09 04:07:40|3870.4|3858.4|3870.7|3858.7|3870.7|3858.7|3870.4|3858.4|0
1625803670000|2021-07-09 04:07:50|3870.9|3858.9|3870.7|3858.7|3870.9|3858.9|3870.7|3858.7|0
1625803700000|2021-07-09 04:08:20|3870.2|3858.2|3869.9|3857.9|3870.2|3858.2|3869.9|3857.9|0
1625803710000|2021-07-09 04:08:30|3870.4|3858.4|3870.4|3858.4|3870.7|3858.7|3869.9|3857.9|0
1625803770000|2021-07-09 04:09:30|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1625803780000|2021-07-09 04:09:40|3870.9|3858.9|3870.4|3858.4|3870.9|3858.9|3870.4|3858.4|0
1625803810000|2021-07-09 04:10:10|3870.2|3858.2|3869.9|3857.9|3870.2|3858.2|3869.9|3857.9|0
1625803830000|2021-07-09 04:10:30|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|1
1625803840000|2021-07-09 04:10:40|3869.9|3857.9|3870.2|3858.2|3870.2|3858.2|3869.9|3857.9|1
1625803850000|2021-07-09 04:10:50|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|0
1625803860000|2021-07-09 04:11:00|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|0
1625804020000|2021-07-09 04:13:40|3874|3862|3877|3865|3877|3865|3874|3862|20
1625804030000|2021-07-09 04:13:50|3877.3|3865.3|3879|3867|3879|3867|3877.3|3865.3|9
1625804040000|2021-07-09 04:14:00|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878|3866|0
1625804050000|2021-07-09 04:14:10|3878|3866|3878|3866|3878|3866|3878|3866|0
1625804060000|2021-07-09 04:14:20|3877.5|3865.5|3877.2|3865.2|3877.5|3865.5|3876.9|3864.9|0
1625804070000|2021-07-09 04:14:30|3876.7|3864.7|3875.7|3863.7|3876.7|3864.7|3875.7|3863.7|1
1625804080000|2021-07-09 04:14:40|3876|3864|3876.2|3864.2|3876.2|3864.2|3876|3864|0
1625804090000|2021-07-09 04:14:50|3876.7|3864.7|3880|3868|3880|3868|3876.5|3864.5|4
1625804110000|2021-07-09 04:15:10|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|2
1625804120000|2021-07-09 04:15:20|||||||||12
1625804130000|2021-07-09 04:15:30|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|2
1625804160000|2021-07-09 04:16:00|3880|3868|3880|3868|3880|3868|3880|3868|0
1625804180000|2021-07-09 04:16:20|3879.8|3867.8|3879.5|3867.5|3879.8|3867.8|3879.5|3867.5|0
1625804190000|2021-07-09 04:16:30|3878.3|3866.3|3877.5|3865.5|3878.3|3866.3|3877.5|3865.5|1
1625804200000|2021-07-09 04:16:40|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|0
1625804210000|2021-07-09 04:16:50|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1625804220000|2021-07-09 04:17:00|3877|3865|3877.2|3865.2|3877.2|3865.2|3877|3865|0
1625804230000|2021-07-09 04:17:10|3877.5|3865.5|3876.7|3864.7|3877.5|3865.5|3876.7|3864.7|0
1625804250000|2021-07-09 04:17:30|3876.5|3864.5|3876.7|3864.7|3876.7|3864.7|3876.5|3864.5|2
1625804260000|2021-07-09 04:17:40|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|1
1625804290000|2021-07-09 04:18:10|3876|3864|3876|3864|3876.5|3864.5|3876|3864|0
1625804300000|2021-07-09 04:18:20|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|0
1625804310000|2021-07-09 04:18:30|3875.7|3863.7|3876.5|3864.5|3876.5|3864.5|3875.7|3863.7|0
1625804320000|2021-07-09 04:18:40|3876.3|3864.3|3876.5|3864.5|3876.5|3864.5|3876|3864|0
1625804330000|2021-07-09 04:18:50|3876.7|3864.7|3877|3865|3877|3865|3876.7|3864.7|0
1625804340000|2021-07-09 04:19:00|3877.2|3865.2|3877|3865|3877.2|3865.2|3877|3865|0
1625804350000|2021-07-09 04:19:10|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|4
1625804400000|2021-07-09 04:20:00|3880|3868|3880|3868|3880|3868|3880|3868|1
1625804410000|2021-07-09 04:20:10|3879.8|3867.8|3881.3|3869.3|3881.3|3869.3|3879.8|3867.8|5
1625804420000|2021-07-09 04:20:20|3881.5|3869.5|3882.8|3870.8|3882.8|3870.8|3881.5|3869.5|10
1625804430000|2021-07-09 04:20:30|3883|3871|3887.5|3875.5|3887.5|3875.5|3883|3871|31
1625804440000|2021-07-09 04:20:40|3887.8|3875.8|3886.8|3874.8|3888.3|3876.3|3886.5|3874.5|0
1625804450000|2021-07-09 04:20:50|3887|3875|3887.5|3875.5|3887.8|3875.8|3887|3875|0
1625804460000|2021-07-09 04:21:00|3886.8|3874.8|3886.5|3874.5|3886.8|3874.8|3886|3874|0
1625804470000|2021-07-09 04:21:10|3887|3875|3886.5|3874.5|3887.5|3875.5|3886.5|3874.5|0
1625804480000|2021-07-09 04:21:20|3886|3874|3885.5|3873.5|3886.5|3874.5|3885.3|3873.3|0
1625804490000|2021-07-09 04:21:30|3885.3|3873.3|3885.5|3873.5|3885.5|3873.5|3885|3873|0
1625804500000|2021-07-09 04:21:40|3886|3874|3889.1|3877.1|3889.1|3877.1|3886|3874|3
1625804510000|2021-07-09 04:21:50|3889.8|3877.8|3890.5|3878.5|3890.5|3878.5|3889.8|3877.8|6
1625804520000|2021-07-09 04:22:00|3890.8|3878.8|3890.2|3878.2|3890.8|3878.8|3890|3878|0
1625804540000|2021-07-09 04:22:20|3890|3878|3890.8|3878.8|3890.8|3878.8|3889.8|3877.8|0
1625804550000|2021-07-09 04:22:30|3890.3|3878.3|3889.8|3877.8|3890.3|3878.3|3889.8|3877.8|0
1625804560000|2021-07-09 04:22:40|3890|3878|3890.5|3878.5|3891|3879|3890|3878|0
1625804570000|2021-07-09 04:22:50|3891|3879|3891.3|3879.3|3891.8|3879.8|3890.5|3878.5|4
1625804580000|2021-07-09 04:23:00|3891.5|3879.5|3892.3|3880.3|3892.3|3880.3|3891.5|3879.5|0
1625804590000|2021-07-09 04:23:10|3892.8|3880.8|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1625804600000|2021-07-09 04:23:20|3893.1|3881.1|3890|3878|3893.1|3881.1|3890|3878|0
1625804610000|2021-07-09 04:23:30|3889.5|3877.5|3889.3|3877.3|3889.5|3877.5|3889.3|3877.3|0
1625804620000|2021-07-09 04:23:40|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1625804630000|2021-07-09 04:23:50|3889.8|3877.8|3889.1|3877.1|3889.8|3877.8|3889.1|3877.1|15
1625804640000|2021-07-09 04:24:00|3889.6|3877.6|3889.6|3877.6|3889.8|3877.8|3889.1|3877.1|0
1625804650000|2021-07-09 04:24:10|3889.3|3877.3|3885.8|3873.8|3889.3|3877.3|3885.8|3873.8|0
1625804660000|2021-07-09 04:24:20|3886|3874|3885.3|3873.3|3886.3|3874.3|3883.3|3871.3|0
1625804670000|2021-07-09 04:24:30|3883.3|3871.3|3884.6|3872.6|3885.3|3873.3|3883.3|3871.3|0
1625804680000|2021-07-09 04:24:40|3884.8|3872.8|3885|3873|3886.3|3874.3|3883.8|3871.8|0
1625804690000|2021-07-09 04:24:50|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|0
1625804700000|2021-07-09 04:25:00|3885.8|3873.8|3887.1|3875.1|3887.1|3875.1|3885.8|3873.8|0
1625804710000|2021-07-09 04:25:10|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|1
1625804720000|2021-07-09 04:25:20|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|0
1625804730000|2021-07-09 04:25:30|3888.5|3876.5|3886.8|3874.8|3889.3|3877.3|3886.6|3874.6|0
1625804740000|2021-07-09 04:25:40|3886.6|3874.6|3884.8|3872.8|3886.8|3874.8|3884.8|3872.8|0
1625804750000|2021-07-09 04:25:50|3884.3|3872.3|3884.8|3872.8|3884.8|3872.8|3883.3|3871.3|0
1625804760000|2021-07-09 04:26:00|3885.3|3873.3|3884.3|3872.3|3885.8|3873.8|3884.3|3872.3|1
1625804770000|2021-07-09 04:26:10|3884.5|3872.5|3886.3|3874.3|3886.3|3874.3|3884.5|3872.5|0
1625804780000|2021-07-09 04:26:20|3885.8|3873.8|3886|3874|3886|3874|3885.8|3873.8|0
1625804790000|2021-07-09 04:26:30|3885.5|3873.5|3885|3873|3885.5|3873.5|3885|3873|0
1625804800000|2021-07-09 04:26:40|3885.3|3873.3|3886.8|3874.8|3886.8|3874.8|3885.3|3873.3|0
1625804820000|2021-07-09 04:27:00|3887.3|3875.3|3890.8|3878.8|3890.8|3878.8|3887.3|3875.3|0
1625804830000|2021-07-09 04:27:10|3889.3|3877.3|3887.8|3875.8|3889.3|3877.3|3887.8|3875.8|0
1625804840000|2021-07-09 04:27:20|3888.3|3876.3|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1625804850000|2021-07-09 04:27:30|3888.5|3876.5|3888|3876|3888.8|3876.8|3887.5|3875.5|1
1625804860000|2021-07-09 04:27:40|3887.5|3875.5|3886.8|3874.8|3887.5|3875.5|3886.8|3874.8|0
1625804870000|2021-07-09 04:27:50|3887.3|3875.3|3887.5|3875.5|3887.5|3875.5|3887.3|3875.3|0
1625804880000|2021-07-09 04:28:00|3887.8|3875.8|3887.5|3875.5|3887.8|3875.8|3887.5|3875.5|1
1625804890000|2021-07-09 04:28:10|3887.8|3875.8|3888|3876|3888|3876|3887.8|3875.8|3
1625804910000|2021-07-09 04:28:30|||||||||1
1625804920000|2021-07-09 04:28:40|3887.5|3875.5|3889|3877|3889|3877|3887.5|3875.5|0
1625804930000|2021-07-09 04:28:50|3888.5|3876.5|3889.5|3877.5|3889.5|3877.5|3888.5|3876.5|0
1625804940000|2021-07-09 04:29:00|3889.3|3877.3|3889.3|3877.3|3889.5|3877.5|3889.3|3877.3|0
1625804950000|2021-07-09 04:29:10|3889|3877|3889.5|3877.5|3889.5|3877.5|3889|3877|0
1625804970000|2021-07-09 04:29:30|3889|3877|3890|3878|3890.5|3878.5|3889|3877|0
1625804980000|2021-07-09 04:29:40|3889.3|3877.3|3888.5|3876.5|3889.3|3877.3|3887.3|3875.3|0
1625804990000|2021-07-09 04:29:50|3889.3|3877.3|3893.1|3877.1|3893.1|3880|3889|3877|0
1625812200000|2021-07-09 06:30:00|3925.9|3913.9|3919.1|3907.1|3925.9|3913.9|3919.1|3907.1|62
1625812210000|2021-07-09 06:30:10|3918.5|3906.5|3919.3|3907.3|3919.8|3907.8|3918.5|3906.5|3
1625812220000|2021-07-09 06:30:20|3919.1|3907.1|3920.8|3908.8|3920.8|3908.8|3918.8|3906.8|0
1625812230000|2021-07-09 06:30:30|3921.1|3909.1|3921.8|3909.8|3922.3|3910.3|3921.1|3909.1|0
1625812240000|2021-07-09 06:30:40|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.3|3909.3|0
1625812250000|2021-07-09 06:30:50|3921.6|3909.6|3922.6|3910.6|3923.1|3911.1|3921.6|3909.6|0
1625812260000|2021-07-09 06:31:00|3922.4|3910.4|3919.6|3907.6|3922.6|3910.6|3919.6|3907.6|1
1625812270000|2021-07-09 06:31:10|3919.3|3907.3|3918.6|3906.6|3919.3|3907.3|3918.6|3906.6|1
1625812280000|2021-07-09 06:31:20|3919.1|3907.1|3912.6|3900.6|3919.1|3907.1|3912.6|3900.6|4
1625812290000|2021-07-09 06:31:30|3913.1|3901.1|3913.9|3901.9|3913.9|3901.9|3912.1|3900.1|0
1625812300000|2021-07-09 06:31:40|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|0
1625812310000|2021-07-09 06:31:50|3914.9|3902.9|3910.9|3898.9|3915.7|3902.9|3910.9|3898.9|0
1625812320000|2021-07-09 06:32:00|3911.4|3899.4|3912.9|3900.9|3913.9|3901.9|3911.4|3899.4|0
1625812330000|2021-07-09 06:32:10|3913.4|3901.4|3916.9|3904.9|3917.9|3905.9|3913.4|3901.4|0
1625812340000|2021-07-09 06:32:20|3917.4|3905.4|3920.4|3908.4|3920.4|3908.4|3917.4|3905.4|0
1625812350000|2021-07-09 06:32:30|3921.1|3909.1|3920.4|3908.4|3921.6|3909.6|3919.9|3907.9|0
1625812360000|2021-07-09 06:32:40|3919.9|3907.9|3921.4|3909.4|3921.4|3909.4|3919.9|3907.9|0
1625812370000|2021-07-09 06:32:50|3920.1|3908.1|3920.9|3908.9|3920.9|3908.9|3920.1|3908.1|0
1625812380000|2021-07-09 06:33:00|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.9|3907.9|0
1625812390000|2021-07-09 06:33:10|3920.9|3908.9|3919.9|3907.9|3920.9|3908.9|3919.9|3907.9|0
1625812400000|2021-07-09 06:33:20|3920.1|3908.1|3922.4|3910.4|3922.4|3910.4|3920.1|3908.1|0
1625812410000|2021-07-09 06:33:30|3922.6|3910.6|3919.9|3907.9|3922.9|3910.9|3919.9|3907.9|0
1625812430000|2021-07-09 06:33:50|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.6|3907.6|0
1625812440000|2021-07-09 06:34:00|3921.6|3909.6|3923.1|3911.1|3923.9|3911.9|3921.1|3909.1|0
1625812450000|2021-07-09 06:34:10|3923.4|3911.4|3924.6|3912.6|3924.6|3912.6|3923.1|3911.1|0
1625812460000|2021-07-09 06:34:20|3924.9|3912.9|3925.1|3913.1|3925.9|3913.9|3924.6|3912.6|5
1625812470000|2021-07-09 06:34:30|3925.3|3913.3|3925.4|3913.4|3925.9|3913.9|3925.1|3913.1|0
1625812480000|2021-07-09 06:34:40|3925.6|3913.6|3926.9|3914.9|3926.9|3914.9|3925.3|3913.3|1
1625812490000|2021-07-09 06:34:50|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1625812500000|2021-07-09 06:35:00|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1625812510000|2021-07-09 06:35:10|3929.1|3917.1|3929.6|3917.6|3929.6|3917.6|3928.8|3916.8|0
1625812520000|2021-07-09 06:35:20|3930.1|3918.1|3925.7|3913.7|3930.1|3918.1|3925.7|3913.7|32
1625812530000|2021-07-09 06:35:30|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.2|3913.2|2
1625812540000|2021-07-09 06:35:40|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|0
1625812550000|2021-07-09 06:35:50|3925.4|3913.4|3926.5|3914.5|3926.5|3914.5|3925.2|3913.2|1
1625812560000|2021-07-09 06:36:00|||||||||22
1625812570000|2021-07-09 06:36:10|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3
1625812580000|2021-07-09 06:36:20|3925.9|3913.9|3924.7|3912.7|3926.2|3914.2|3924.7|3912.7|1
1625812590000|2021-07-09 06:36:30|3924.4|3912.4|3925.2|3913.2|3925.2|3913.2|3924.4|3912.4|0
1625812600000|2021-07-09 06:36:40|3925|3913|3923.9|3911.9|3925|3913|3923.4|3911.4|3
1625812610000|2021-07-09 06:36:50|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1625812620000|2021-07-09 06:37:00|3923.9|3911.9|3923.2|3911.2|3923.9|3911.9|3923.2|3911.2|0
1625812630000|2021-07-09 06:37:10|3923.7|3911.7|3924.4|3912.4|3924.9|3912.9|3923.7|3911.7|0
1625812640000|2021-07-09 06:37:20|3923.9|3911.9|3925.7|3913.7|3925.7|3913.7|3923.9|3911.9|0
1625812650000|2021-07-09 06:37:30|3925.9|3913.9|3926|3914|3926.2|3914.2|3925.9|3913.9|0
1625812660000|2021-07-09 06:37:40|3926.2|3914.2|3926|3914|3926.5|3914.5|3925.2|3913.2|2
1625812670000|2021-07-09 06:37:50|3925.4|3913.4|3928.4|3916.4|3928.4|3916.4|3925.4|3913.4|4
1625812680000|2021-07-09 06:38:00|3928.9|3916.9|3928.1|3916.1|3929.2|3917.2|3928.1|3916.1|0
1625812690000|2021-07-09 06:38:10|3927.9|3915.9|3925.9|3913.9|3927.9|3915.9|3925.9|3913.9|3
1625812700000|2021-07-09 06:38:20|3926.4|3914.4|3927.1|3915.1|3927.1|3915.1|3926.4|3914.4|0
1625812710000|2021-07-09 06:38:30|3927.4|3915.4|3926.6|3914.6|3927.4|3915.4|3926.6|3914.6|0
1625812720000|2021-07-09 06:38:40|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|1
1625812730000|2021-07-09 06:38:50|3926.9|3914.9|3927.1|3915.1|3927.1|3915.1|3926.6|3914.6|0
1625812740000|2021-07-09 06:39:00|3926.7|3914.7|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|2
1625812750000|2021-07-09 06:39:10|3926.4|3914.4|3925.4|3913.4|3926.4|3914.4|3924.7|3912.7|2
1625812760000|2021-07-09 06:39:20|3925.9|3913.9|3927.4|3915.4|3928.2|3916.2|3925.9|3913.9|2
1625812770000|2021-07-09 06:39:30|3927.2|3915.2|3924.9|3912.9|3927.2|3915.2|3924.9|3912.9|0
1625812780000|2021-07-09 06:39:40|3925.2|3913.2|3925.7|3913.7|3926.2|3914.2|3925.2|3913.2|0
1625812790000|2021-07-09 06:39:50|3925.2|3913.2|3926.2|3914.2|3926.2|3914.2|3925.2|3913.2|0
1625812800000|2021-07-09 06:40:00|3926.4|3914.4|3928.9|3916.9|3928.9|3916.9|3926.4|3914.4|0
1625812810000|2021-07-09 06:40:10|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3927.9|3915.9|0
1625812820000|2021-07-09 06:40:20|3928.9|3916.9|3927.9|3915.9|3929.2|3917.2|3927.9|3915.9|0
1625812830000|2021-07-09 06:40:30|3928.2|3916.2|3928.7|3916.7|3928.7|3916.7|3927.4|3915.4|0
1625812840000|2021-07-09 06:40:40|3928.9|3916.9|3928.2|3916.2|3928.9|3916.9|3928.2|3916.2|0
1625812850000|2021-07-09 06:40:50|3927.7|3915.7|3925.2|3913.2|3927.7|3915.7|3925.2|3913.2|0
1625812860000|2021-07-09 06:41:00|3924.9|3912.9|3925.7|3913.7|3925.9|3913.9|3924.9|3912.9|0
1625812870000|2021-07-09 06:41:10|3925.9|3913.9|3925.2|3913.2|3927.2|3915.2|3924.9|3912.9|0
1625812880000|2021-07-09 06:41:20|3925.4|3913.4|3923.9|3911.9|3925.7|3913.7|3923.9|3911.9|0
1625812900000|2021-07-09 06:41:40|3923.7|3911.7|3923.9|3911.9|3923.9|3911.9|3922.6|3910.6|0
1625812910000|2021-07-09 06:41:50|3923.7|3911.7|3921.4|3909.4|3923.9|3911.9|3921.4|3909.4|6
1625812920000|2021-07-09 06:42:00|3920.9|3908.9|3921.4|3909.4|3921.4|3909.4|3920.7|3908.7|0
1625812930000|2021-07-09 06:42:10|3920.7|3908.7|3920.4|3908.4|3921.4|3909.4|3920.4|3908.4|0
1625812940000|2021-07-09 06:42:20|3920.9|3908.9|3920.9|3908.9|3921.4|3909.4|3920.7|3908.7|0
1625812950000|2021-07-09 06:42:30|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|1
1625812960000|2021-07-09 06:42:40|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1625812970000|2021-07-09 06:42:50|3920.9|3908.9|3920.7|3908.7|3920.9|3908.9|3920.7|3908.7|0
1625812980000|2021-07-09 06:43:00|3920.4|3908.4|3920.4|3908.4|3920.7|3908.7|3920.4|3908.4|0
1625812990000|2021-07-09 06:43:10|3920.2|3908.2|3921.2|3909.2|3921.2|3909.2|3919.9|3907.9|0
1625813000000|2021-07-09 06:43:20|3921.4|3909.4|3922.2|3910.2|3922.2|3910.2|3921.4|3909.4|8
1625813010000|2021-07-09 06:43:30|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1625813020000|2021-07-09 06:43:40|3922.9|3910.9|3923.9|3911.9|3923.9|3911.9|3922.9|3910.9|10
1625813030000|2021-07-09 06:43:50|3924.2|3912.2|3924.4|3912.4|3924.4|3912.4|3924.2|3912.2|10
1625813040000|2021-07-09 06:44:00|3924.9|3912.9|3923.4|3911.4|3925.5|3913.5|3923.4|3911.4|7
1625813050000|2021-07-09 06:44:10|3922.4|3910.4|3923.2|3911.2|3923.2|3911.2|3922.4|3910.4|3
1625813070000|2021-07-09 06:44:30|3923.7|3911.7|3924.4|3912.4|3924.4|3912.4|3923.7|3911.7|0
1625813080000|2021-07-09 06:44:40|3923.4|3911.4|3923.2|3911.2|3923.4|3911.4|3923.2|3911.2|0
1625813090000|2021-07-09 06:44:50|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1625813100000|2021-07-09 06:45:00|3922.4|3910.4|3922.2|3910.2|3922.9|3910.9|3922.2|3910.2|0
1625813110000|2021-07-09 06:45:10|3922.4|3910.4|3919.2|3907.2|3922.7|3910.7|3919.2|3907.2|0
1625813120000|2021-07-09 06:45:20|3919.9|3907.9|3920.5|3908.5|3920.7|3908.7|3919.9|3907.9|0
1625813130000|2021-07-09 06:45:30|3921|3909|3921|3909|3921|3909|3921|3909|2
1625813150000|2021-07-09 06:45:50|3921.7|3909.7|3921.4|3909.4|3921.7|3909.7|3921.4|3909.4|1
1625813160000|2021-07-09 06:46:00|3920.7|3908.7|3921.7|3909.7|3921.7|3909.7|3920.7|3908.7|0
1625813170000|2021-07-09 06:46:10|3921.9|3909.9|3919.6|3907.6|3922.2|3910.2|3919.6|3907.6|1
1625813180000|2021-07-09 06:46:20|3920.1|3908.1|3920.9|3908.9|3921.2|3909.2|3920.1|3908.1|0
1625813190000|2021-07-09 06:46:30|3921.2|3909.2|3920.7|3908.7|3922.2|3910.2|3920.7|3908.7|0
1625813200000|2021-07-09 06:46:40|3920.9|3908.9|3922.7|3910.7|3922.7|3910.7|3920.9|3908.9|0
1625813210000|2021-07-09 06:46:50|3922.4|3910.4|3920.7|3908.7|3922.4|3910.4|3920.7|3908.7|0
1625813220000|2021-07-09 06:47:00|3920.9|3908.9|3919.6|3907.6|3921.2|3909.2|3919.6|3907.6|0
1625813230000|2021-07-09 06:47:10|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1625813240000|2021-07-09 06:47:20|3919.4|3907.4|3919.1|3907.1|3919.6|3907.6|3919.1|3907.1|0
1625813250000|2021-07-09 06:47:30|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.4|3906.4|0
1625813260000|2021-07-09 06:47:40|3919.1|3907.1|3917.2|3905.2|3919.1|3907.1|3917.2|3905.2|1
1625813270000|2021-07-09 06:47:50|3917.4|3905.4|3918.9|3906.9|3918.9|3906.9|3917.4|3905.4|0
1625813290000|2021-07-09 06:48:10|3919.2|3907.2|3922.4|3910.4|3922.4|3910.4|3919.2|3907.2|0
1625813310000|2021-07-09 06:48:30|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1625813320000|2021-07-09 06:48:40|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|0
1625813330000|2021-07-09 06:48:50|3921.9|3909.9|3921.2|3909.2|3921.9|3909.9|3921.2|3909.2|0
1625813340000|2021-07-09 06:49:00|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.7|3908.7|0
1625813350000|2021-07-09 06:49:10|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1625813360000|2021-07-09 06:49:20|3921.4|3909.4|3921.2|3909.2|3922.2|3910.2|3921.2|3909.2|0
1625813370000|2021-07-09 06:49:30|3921.4|3909.4|3921.7|3909.7|3921.7|3909.7|3921.4|3909.4|0
1625813380000|2021-07-09 06:49:40|3921.9|3909.9|3922.7|3910.7|3922.7|3910.7|3921.9|3909.9|0
1625813390000|2021-07-09 06:49:50|3921.9|3909.9|3920.7|3908.7|3921.9|3909.9|3920.7|3908.7|0
1625813400000|2021-07-09 06:50:00|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|1
1625813410000|2021-07-09 06:50:10|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1625813420000|2021-07-09 06:50:20|3920.9|3908.9|3921.5|3909.5|3921.7|3909.7|3920.9|3908.9|0
1625813430000|2021-07-09 06:50:30|3922|3910|3920.2|3908.2|3922|3910|3920.2|3908.2|0
1625813440000|2021-07-09 06:50:40|3920.4|3908.4|3921|3909|3921|3909|3920.4|3908.4|0
1625813450000|2021-07-09 06:50:50|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1625813460000|2021-07-09 06:51:00|3920.4|3908.4|3920.2|3908.2|3920.4|3908.4|3920.2|3908.2|0
1625813470000|2021-07-09 06:51:10|3920.4|3908.4|3921|3909|3921|3909|3920.4|3908.4|0
1625813480000|2021-07-09 06:51:20|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1625813500000|2021-07-09 06:51:40|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|1
1625813520000|2021-07-09 06:52:00|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|0
1625813530000|2021-07-09 06:52:10|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|10
1625813580000|2021-07-09 06:53:00|3922.9|3910.9|3923.7|3911.7|3923.7|3911.7|3922.9|3910.9|5
1625813590000|2021-07-09 06:53:10|3922.1|3910.1|3922.4|3910.4|3922.4|3910.4|3922.1|3910.1|0
1625813600000|2021-07-09 06:53:20|3922.9|3910.9|3922.9|3910.9|3923.4|3911.4|3922.9|3910.9|2
1625813630000|2021-07-09 06:53:50|3922.6|3910.6|3922.4|3910.4|3922.6|3910.6|3922.4|3910.4|0
1625813640000|2021-07-09 06:54:00|3922.1|3910.1|3921.6|3909.6|3922.6|3910.6|3921.6|3909.6|3
1625813650000|2021-07-09 06:54:10|3921.4|3909.4|3921.1|3909.1|3921.4|3909.4|3921.1|3909.1|0
1625813660000|2021-07-09 06:54:20|3920.8|3908.8|3918.4|3906.4|3920.9|3908.9|3918.4|3906.4|0
1625813670000|2021-07-09 06:54:30|3918.1|3906.1|3916.1|3904.1|3918.1|3906.1|3916.1|3904.1|0
1625813680000|2021-07-09 06:54:40|3917.1|3905.1|3918.1|3906.1|3918.3|3906.3|3917.1|3905.1|0
1625813690000|2021-07-09 06:54:50|3917.6|3905.6|3917.9|3905.9|3918.1|3906.1|3917.6|3905.6|0
1625813700000|2021-07-09 06:55:00|3917.6|3905.6|3918.1|3906.1|3918.1|3906.1|3916.6|3904.6|0
1625813710000|2021-07-09 06:55:10|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1625813720000|2021-07-09 06:55:20|3918.3|3906.3|3917.1|3905.1|3918.3|3906.3|3917.1|3905.1|1
1625813740000|2021-07-09 06:55:40|3917.6|3905.6|3916.8|3904.8|3917.6|3905.6|3916.8|3904.8|1
1625813750000|2021-07-09 06:55:50|3915.3|3903.3|3917.3|3905.3|3917.3|3905.3|3915.3|3903.3|1
1625813760000|2021-07-09 06:56:00|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|0
1625813770000|2021-07-09 06:56:10|3916.3|3904.3|3915.8|3903.8|3916.3|3904.3|3915.8|3903.8|0
1625813790000|2021-07-09 06:56:30|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1625813800000|2021-07-09 06:56:40|3916.3|3904.3|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|0
1625813810000|2021-07-09 06:56:50|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1625813820000|2021-07-09 06:57:00|3918.1|3906.1|3918.8|3906.8|3918.8|3906.8|3917.8|3905.8|0
1625813830000|2021-07-09 06:57:10|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1625813850000|2021-07-09 06:57:30|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1625813870000|2021-07-09 06:57:50|3919.8|3907.8|3920.6|3908.6|3920.6|3908.6|3919.8|3907.8|0
1625813880000|2021-07-09 06:58:00|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1625813890000|2021-07-09 06:58:10|3921.1|3909.1|3921.3|3909.3|3921.3|3909.3|3921.1|3909.1|0
1625813900000|2021-07-09 06:58:20|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1625813910000|2021-07-09 06:58:30|3921.3|3909.3|3921.1|3909.1|3921.8|3909.8|3921.1|3909.1|0
1625813920000|2021-07-09 06:58:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1625813930000|2021-07-09 06:58:50|||||||||4
1625813940000|2021-07-09 06:59:00|3923.8|3911.8|3924.1|3912.1|3924.4|3912.4|3923.8|3911.8|1
1625813950000|2021-07-09 06:59:10|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1625813970000|2021-07-09 06:59:30|3924.1|3912.1|3921.1|3905.1|3924.1|3912.1|3919.3|3903.3|1
1625813980000|2021-07-09 06:59:40|3919.6|3907.6|3921.1|3905.1|3921.1|3907.6|3918.9|3904.8|0
1625813990000|2021-07-09 06:59:50|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.6|3907.6|0
1625814000000|2021-07-09 07:00:00|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|0
1625814010000|2021-07-09 07:00:10|3920.1|3908.1|3920.6|3908.6|3920.6|3908.6|3920.1|3908.1|0
1625814020000|2021-07-09 07:00:20|3921.1|3909.1|3920.6|3908.6|3921.1|3909.1|3919.3|3907.3|0
1625814030000|2021-07-09 07:00:30|3920.1|3908.1|3921.1|3909.1|3921.1|3909.1|3920.1|3908.1|0
1625814040000|2021-07-09 07:00:40|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|0
1625814050000|2021-07-09 07:00:50|3921.6|3909.6|3921.3|3909.3|3921.6|3909.6|3921.1|3909.1|0
1625814060000|2021-07-09 07:01:00|3920.1|3908.1|3919.1|3907.1|3920.1|3908.1|3919.1|3907.1|0
1625814070000|2021-07-09 07:01:10|||||||||1
1625814100000|2021-07-09 07:01:40|3919.3|3907.3|3919.3|3907.3|3919.6|3907.6|3919.3|3907.3|0
1625814110000|2021-07-09 07:01:50|3919.6|3907.6|3919.3|3907.3|3919.8|3907.8|3919.3|3907.3|0
1625814120000|2021-07-09 07:02:00|3919.1|3907.1|3919.3|3907.3|3919.3|3907.3|3919.1|3907.1|0
1625814130000|2021-07-09 07:02:10|3920.6|3908.6|3922.8|3910.8|3922.8|3910.8|3920.6|3908.6|0
1625814140000|2021-07-09 07:02:20|3923.1|3911.1|3922.3|3910.3|3923.8|3911.8|3922.3|3910.3|0
1625814150000|2021-07-09 07:02:30|3922.6|3910.6|3922.8|3910.8|3922.8|3910.8|3922.6|3910.6|0
1625814180000|2021-07-09 07:03:00|3923.1|3911.1|3921.8|3909.8|3923.4|3911.4|3921.8|3909.8|1
1625814190000|2021-07-09 07:03:10|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.3|3909.3|0
1625814200000|2021-07-09 07:03:20|3923|3911|3926|3914|3927.6|3915.6|3923|3911|10
1625814210000|2021-07-09 07:03:30|3926.8|3914.8|3927.8|3915.8|3927.8|3915.8|3926.8|3914.8|0
1625814220000|2021-07-09 07:03:40|3927.6|3915.6|3922.6|3910.6|3927.8|3915.8|3922.6|3910.6|0
1625814230000|2021-07-09 07:03:50|3922.8|3910.8|3924.3|3912.3|3924.3|3912.3|3922.8|3910.8|0
1625814240000|2021-07-09 07:04:00|3925.3|3913.3|3927.1|3915.1|3927.1|3915.1|3925.3|3913.3|0
1625814250000|2021-07-09 07:04:10|3927.3|3915.3|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1625814260000|2021-07-09 07:04:20|3927.1|3915.1|3927.3|3915.3|3927.8|3915.8|3926.6|3914.6|0
1625814270000|2021-07-09 07:04:30|3926.8|3914.8|3926.6|3914.6|3926.8|3914.8|3926.6|3914.6|0
1625814290000|2021-07-09 07:04:50|3927.1|3915.1|3926.6|3914.6|3927.3|3915.3|3926.6|3914.6|0
1625814300000|2021-07-09 07:05:00|3925.8|3913.8|3926.8|3914.8|3926.8|3914.8|3925.6|3913.6|0
1625814310000|2021-07-09 07:05:10|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1625814320000|2021-07-09 07:05:20|3926.3|3914.3|3927.8|3915.8|3927.8|3915.8|3926.3|3914.3|0
1625814330000|2021-07-09 07:05:30|3927.6|3915.6|3927.3|3915.3|3927.6|3915.6|3927.3|3915.3|0
1625814340000|2021-07-09 07:05:40|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3926.8|3914.8|0
1625814360000|2021-07-09 07:06:00|3927.3|3915.3|3927.1|3915.1|3927.3|3915.3|3927.1|3915.1|0
1625814370000|2021-07-09 07:06:10|3926.8|3914.8|3927.8|3915.8|3927.8|3915.8|3926.8|3914.8|4
1625814380000|2021-07-09 07:06:20|3928.1|3916.1|3931.4|3919.4|3931.4|3919.4|3928.1|3916.1|10
1625814390000|2021-07-09 07:06:30|3930.9|3918.9|3930.1|3918.1|3930.9|3918.9|3930.1|3918.1|4
1625814400000|2021-07-09 07:06:40|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|4
1625814410000|2021-07-09 07:06:50|3930.1|3918.1|3929.8|3917.8|3930.6|3918.6|3929.6|3917.6|1
1625814420000|2021-07-09 07:07:00|3928.9|3916.9|3930.6|3918.6|3930.6|3918.6|3928.9|3916.9|3
1625814440000|2021-07-09 07:07:20|3929.7|3917.7|3931.1|3919.1|3931.1|3919.1|3929.7|3917.7|12
1625814450000|2021-07-09 07:07:30|3930.9|3918.9|3931.2|3919.2|3931.4|3919.4|3930.6|3918.6|4
1625814460000|2021-07-09 07:07:40|3930.9|3918.9|3933.6|3921.6|3933.9|3921.9|3930.4|3918.4|2
1625814470000|2021-07-09 07:07:50|3933.4|3921.4|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|3
1625814480000|2021-07-09 07:08:00|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.4|3921.4|5
1625814500000|2021-07-09 07:08:20|3933.1|3921.1|3932.9|3920.9|3933.1|3921.1|3932.9|3920.9|0
1625814510000|2021-07-09 07:08:30|3933.1|3921.1|3933.4|3921.4|3933.4|3921.4|3933.1|3921.1|0
1625814520000|2021-07-09 07:08:40|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3932.9|3920.9|0
1625814530000|2021-07-09 07:08:50|3933.9|3921.9|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|1
1625814540000|2021-07-09 07:09:00|3933.1|3921.1|3931.4|3919.4|3933.1|3921.1|3931.4|3919.4|0
1625814550000|2021-07-09 07:09:10|3931.6|3919.6|3930.1|3918.1|3931.9|3919.9|3930.1|3918.1|0
1625814560000|2021-07-09 07:09:20|3929.9|3917.9|3931.4|3919.4|3931.4|3919.4|3929.9|3917.9|0
1625814570000|2021-07-09 07:09:30|3931.1|3919.1|3931.9|3919.9|3931.9|3919.9|3931.1|3919.1|0
1625814590000|2021-07-09 07:09:50|3931.6|3919.6|3931.4|3919.4|3931.9|3919.9|3930.9|3918.9|0
1625814600000|2021-07-09 07:10:00|3931.1|3919.1|3931.9|3919.9|3931.9|3919.9|3931.1|3919.1|0
1625814610000|2021-07-09 07:10:10|3932.4|3920.4|3932.9|3920.9|3932.9|3920.9|3932.4|3920.4|0
1625814620000|2021-07-09 07:10:20|3933.1|3921.1|3932.9|3920.9|3933.1|3921.1|3932.9|3920.9|0
1625814630000|2021-07-09 07:10:30|3932.6|3920.6|3932.4|3920.4|3932.6|3920.6|3932.1|3920.1|0
1625814640000|2021-07-09 07:10:40|3932.1|3920.1|3931.4|3919.4|3932.4|3920.4|3931.4|3919.4|0
1625814650000|2021-07-09 07:10:50|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1625814660000|2021-07-09 07:11:00|3930.6|3918.6|3931.4|3919.4|3931.9|3919.9|3930.6|3918.6|0
1625814670000|2021-07-09 07:11:10|3931.1|3919.1|3930.9|3918.9|3931.1|3919.1|3930.9|3918.9|0
1625814680000|2021-07-09 07:11:20|3932.1|3920.1|3932.9|3920.9|3932.9|3920.9|3932.1|3920.1|0
1625814700000|2021-07-09 07:11:40|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|0
1625814710000|2021-07-09 07:11:50|3931.9|3919.9|3932.4|3920.4|3932.9|3920.9|3931.9|3919.9|0
1625814720000|2021-07-09 07:12:00|3932.9|3920.9|3932.9|3920.9|3933.6|3921.6|3932.9|3920.9|11
1625814730000|2021-07-09 07:12:10|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|0
1625814740000|2021-07-09 07:12:20|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3
1625814750000|2021-07-09 07:12:30|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1625814760000|2021-07-09 07:12:40|3932.9|3920.9|3932.6|3920.6|3932.9|3920.9|3932.6|3920.6|0
1625814790000|2021-07-09 07:13:10|3932.9|3920.9|3932.9|3920.9|3934.2|3922.2|3932.9|3920.9|13
1625814800000|2021-07-09 07:13:20|3932.7|3920.7|3933.2|3921.2|3933.4|3921.4|3932.7|3920.7|8
1625814810000|2021-07-09 07:13:30|3933.4|3921.4|3933.7|3921.7|3933.7|3921.7|3933.4|3921.4|1
1625814820000|2021-07-09 07:13:40|3933.2|3921.2|3934.4|3922.4|3934.7|3922.7|3933.2|3921.2|0
1625814830000|2021-07-09 07:13:50|3934.2|3922.2|3934.4|3922.4|3934.7|3922.7|3933.7|3921.7|1
1625814840000|2021-07-09 07:14:00|3933.9|3921.9|3932.7|3920.7|3933.9|3921.9|3932.7|3920.7|0
1625814850000|2021-07-09 07:14:10|3930.9|3918.9|3929.2|3917.2|3930.9|3918.9|3927.4|3915.4|0
1625814860000|2021-07-09 07:14:20|3929.7|3917.7|3929.4|3917.4|3931.1|3919.1|3929.4|3917.4|0
1625814870000|2021-07-09 07:14:30|3929.2|3917.2|3931.9|3919.9|3932.2|3920.2|3929.2|3917.2|1
1625814880000|2021-07-09 07:14:40|3932.4|3920.4|3931.4|3919.4|3932.4|3920.4|3931.4|3919.4|0
1625814890000|2021-07-09 07:14:50|3931.2|3919.2|3932.4|3920.4|3932.4|3920.4|3930.9|3918.9|0
1625814900000|2021-07-09 07:15:00|3932.2|3920.2|3933.4|3921.4|3933.4|3921.4|3932.1|3920.1|0
1625814920000|2021-07-09 07:15:20|3933.6|3921.6|3933.9|3921.9|3933.9|3921.9|3933.6|3921.6|0
1625814930000|2021-07-09 07:15:30|3933.7|3921.7|3933.4|3921.4|3933.7|3921.7|3933.4|3921.4|0
1625814960000|2021-07-09 07:16:00|3932.9|3920.9|3932.4|3920.4|3932.9|3920.9|3932.4|3920.4|0
1625814970000|2021-07-09 07:16:10|3930.9|3918.9|3930.4|3918.4|3930.9|3918.9|3930.4|3918.4|0
1625814980000|2021-07-09 07:16:20|3930.9|3918.9|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|0
1625814990000|2021-07-09 07:16:30|3930.9|3918.9|3930.4|3918.4|3930.9|3918.9|3929.4|3917.4|0
1625815000000|2021-07-09 07:16:40|3930.9|3918.9|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|0
1625815020000|2021-07-09 07:17:00|3931.9|3919.9|3932.9|3920.9|3932.9|3920.9|3931.9|3919.9|0
1625815040000|2021-07-09 07:17:20|3932.7|3920.7|3931.9|3919.9|3932.7|3920.7|3930.4|3918.4|0
1625815050000|2021-07-09 07:17:30|3931.6|3919.6|3930.9|3918.9|3931.6|3919.6|3930.9|3918.9|0
1625815060000|2021-07-09 07:17:40|3930.6|3918.6|3930.9|3918.9|3930.9|3918.9|3929.9|3917.9|0
1625815090000|2021-07-09 07:18:10|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|0
1625815100000|2021-07-09 07:18:20|3931.9|3919.9|3931.4|3919.4|3932.1|3920.1|3931.4|3919.4|0
1625815120000|2021-07-09 07:18:40|3930.4|3918.4|3928.9|3916.9|3930.4|3918.4|3928.9|3916.9|0
1625815130000|2021-07-09 07:18:50|3929.9|3917.9|3929.9|3917.9|3930.4|3918.4|3929.4|3917.4|0
1625815140000|2021-07-09 07:19:00|3930.1|3918.1|3930.4|3918.4|3930.9|3918.9|3929.9|3917.9|0
1625815150000|2021-07-09 07:19:10|3930.1|3918.1|3929.4|3917.4|3930.1|3918.1|3929.4|3917.4|0
1625815160000|2021-07-09 07:19:20|3929.1|3917.1|3929.4|3917.4|3929.9|3917.9|3928.4|3916.4|0
1625815170000|2021-07-09 07:19:30|3929.6|3917.6|3929.4|3917.4|3929.9|3917.9|3929.4|3917.4|0
1625815180000|2021-07-09 07:19:40|3928.9|3916.9|3926.9|3914.9|3929.9|3917.9|3926.4|3914.4|0
1625815190000|2021-07-09 07:19:50|3926.6|3914.6|3926.4|3914.4|3928.4|3916.4|3926.4|3914.4|0
1625815200000|2021-07-09 07:20:00|3926.9|3914.9|3927.4|3915.4|3927.9|3915.9|3926.9|3914.9|0
1625815210000|2021-07-09 07:20:10|3927.1|3915.1|3928.1|3916.1|3928.1|3916.1|3927.1|3915.1|0
1625815220000|2021-07-09 07:20:20|3928.9|3916.9|3927.4|3915.4|3928.9|3916.9|3927.4|3915.4|0
1625815230000|2021-07-09 07:20:30|3927.1|3915.1|3930.1|3918.1|3930.1|3918.1|3926.9|3914.9|0
1625815240000|2021-07-09 07:20:40|3929.6|3917.6|3929.4|3917.4|3929.6|3917.6|3929.4|3917.4|0
1625815250000|2021-07-09 07:20:50|3929.1|3917.1|3929.4|3917.4|3929.4|3917.4|3929.1|3917.1|0
1625815260000|2021-07-09 07:21:00|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|0
1625815270000|2021-07-09 07:21:10|3928.4|3916.4|3929.4|3917.4|3929.9|3917.9|3928.4|3916.4|0
1625815280000|2021-07-09 07:21:20|3929.8|3917.8|3930.9|3918.9|3930.9|3918.9|3929.8|3917.8|0
1625815290000|2021-07-09 07:21:30|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3930.6|3918.6|0
1625815300000|2021-07-09 07:21:40|3930.6|3918.6|3929.4|3917.4|3930.9|3918.9|3928.9|3916.9|0
1625815310000|2021-07-09 07:21:50|3929.6|3917.6|3930.6|3918.6|3930.6|3918.6|3929.4|3917.4|0
1625815320000|2021-07-09 07:22:00|3930.4|3918.4|3929.9|3917.9|3930.4|3918.4|3929.9|3917.9|0
1625815330000|2021-07-09 07:22:10|3929.6|3917.6|3929.9|3917.9|3929.9|3917.9|3929.6|3917.6|0
1625815360000|2021-07-09 07:22:40|3930.1|3918.1|3930.4|3918.4|3930.7|3918.7|3930.1|3918.1|0
1625815370000|2021-07-09 07:22:50|3930.2|3918.2|3929.6|3917.6|3930.2|3918.2|3929.6|3917.6|0
1625815380000|2021-07-09 07:23:00|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3928.1|3916.1|0
1625815390000|2021-07-09 07:23:10|3929.6|3917.6|3930.7|3918.7|3930.7|3918.7|3929.6|3917.6|0
1625815410000|2021-07-09 07:23:30|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3
1625815420000|2021-07-09 07:23:40|3931.4|3919.4|3930.9|3918.9|3931.4|3919.4|3930.9|3918.9|0
1625815430000|2021-07-09 07:23:50|3931.4|3919.4|3932.1|3920.1|3933.6|3921.6|3931.4|3919.4|5
1625815440000|2021-07-09 07:24:00|3932.6|3920.6|3933.9|3921.9|3933.9|3921.9|3932.6|3920.6|0
1625815450000|2021-07-09 07:24:10|3934.1|3922.1|3934.6|3922.6|3934.6|3922.6|3934.1|3922.1|5
1625815460000|2021-07-09 07:24:20|3934.4|3922.4|3934.1|3922.1|3934.4|3922.4|3934.1|3922.1|2
1625815470000|2021-07-09 07:24:30|3933.9|3921.9|3934.1|3922.1|3934.1|3922.1|3933.6|3921.6|0
1625815480000|2021-07-09 07:24:40|3933.9|3921.9|3933.6|3921.6|3933.9|3921.9|3933.6|3921.6|0
1625815490000|2021-07-09 07:24:50|3933.4|3921.4|3934.1|3922.1|3934.6|3922.6|3933.1|3921.1|0
1625815500000|2021-07-09 07:25:00|3933.9|3921.9|3934.1|3922.1|3934.9|3922.9|3933.6|3921.6|0
1625815510000|2021-07-09 07:25:10|3933.9|3921.9|3932.6|3920.6|3933.9|3921.9|3932.6|3920.6|0
1625815520000|2021-07-09 07:25:20|3932.4|3920.4|3931.6|3919.6|3932.4|3920.4|3931.6|3919.6|0
1625815530000|2021-07-09 07:25:30|3931.4|3919.4|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|0
1625815540000|2021-07-09 07:25:40|3930.9|3918.9|3930.6|3918.6|3931.1|3919.1|3930.6|3918.6|0
1625815550000|2021-07-09 07:25:50|3930.9|3918.9|3929.6|3917.6|3930.9|3918.9|3929.6|3917.6|0
1625815560000|2021-07-09 07:26:00|3930.1|3918.1|3932.4|3920.4|3932.9|3920.9|3930.1|3918.1|0
1625815570000|2021-07-09 07:26:10|3932.1|3920.1|3931.6|3919.6|3932.1|3920.1|3930.9|3918.9|0
1625815580000|2021-07-09 07:26:20|3931.1|3919.1|3929.9|3917.9|3931.1|3919.1|3929.9|3917.9|0
1625815590000|2021-07-09 07:26:30|3930.1|3918.1|3930.1|3918.1|3930.4|3918.4|3930.1|3918.1|0
1625815600000|2021-07-09 07:26:40|3929.9|3917.9|3930.1|3918.1|3930.1|3918.1|3929.6|3917.6|0
1625815610000|2021-07-09 07:26:50|3930.6|3918.6|3929.1|3917.1|3930.6|3918.6|3928.6|3916.6|0
1625815620000|2021-07-09 07:27:00|3928.9|3916.9|3928.6|3916.6|3929.4|3917.4|3928.6|3916.6|0
1625815630000|2021-07-09 07:27:10|3927.9|3915.9|3927.6|3915.6|3927.9|3915.9|3927.6|3915.6|0
1625815640000|2021-07-09 07:27:20|3927.4|3915.4|3926.6|3914.6|3927.4|3915.4|3926.6|3914.6|0
1625815650000|2021-07-09 07:27:30|3926.4|3914.4|3923.1|3911.1|3926.4|3914.4|3921.6|3909.6|0
1625815660000|2021-07-09 07:27:40|3923.6|3911.6|3926.6|3914.6|3926.6|3914.6|3923.6|3911.6|0
1625815670000|2021-07-09 07:27:50|3925.6|3913.6|3923.6|3911.6|3926.1|3914.1|3923.6|3911.6|3
1625815680000|2021-07-09 07:28:00|3923.4|3911.4|3924.2|3912.2|3924.2|3912.2|3922.6|3910.6|0
1625815690000|2021-07-09 07:28:10|3923.4|3911.4|3922.1|3910.1|3923.4|3911.4|3921.6|3909.6|0
1625815700000|2021-07-09 07:28:20|3922.4|3910.4|3923.6|3911.6|3923.6|3911.6|3922.4|3910.4|0
1625815710000|2021-07-09 07:28:30|3924.1|3912.1|3924.1|3912.1|3925.1|3913.1|3924.1|3912.1|0
1625815720000|2021-07-09 07:28:40|3924.4|3912.4|3924.6|3912.6|3925.1|3913.1|3924.4|3912.4|0
1625815730000|2021-07-09 07:28:50|3924.9|3912.9|3923.1|3911.1|3924.9|3912.9|3923.1|3911.1|0
1625815740000|2021-07-09 07:29:00|3923.6|3911.6|3923.6|3911.6|3924.1|3912.1|3922.6|3910.6|0
1625815750000|2021-07-09 07:29:10|3924.1|3912.1|3923.1|3911.1|3924.6|3912.6|3922.9|3910.9|0
1625815760000|2021-07-09 07:29:20|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1625815770000|2021-07-09 07:29:30|3923.9|3911.9|3924.1|3912.1|3924.1|3912.1|3923.9|3911.9|1
1625815780000|2021-07-09 07:29:40|3923.9|3911.9|3926.4|3914.4|3926.4|3914.4|3923.9|3911.9|10
1625815800000|2021-07-09 07:30:00|||||||||7
1625815810000|2021-07-09 07:30:10|||||||||1
1625815840000|2021-07-09 07:30:40|3926.1|3914.1|3925.4|3913.4|3926.1|3914.1|3925.4|3913.4|5
1625815850000|2021-07-09 07:30:50|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1625815870000|2021-07-09 07:31:10|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3925.1|3913.1|0
1625815880000|2021-07-09 07:31:20|3924.9|3912.9|3924.6|3912.6|3924.9|3912.9|3924.6|3912.6|0
1625815890000|2021-07-09 07:31:30|3925.1|3913.1|3925.6|3913.6|3925.9|3913.9|3925.1|3913.1|0
1625815900000|2021-07-09 07:31:40|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3924.9|3912.9|0
1625815910000|2021-07-09 07:31:50|3925.1|3913.1|3926.1|3914.1|3926.1|3914.1|3925.1|3913.1|0
1625815920000|2021-07-09 07:32:00|3926.4|3914.4|3921.4|3909.4|3926.4|3914.4|3921.4|3909.4|0
1625815930000|2021-07-09 07:32:10|3921.6|3909.6|3922.9|3910.9|3922.9|3910.9|3921.4|3909.4|0
1625815940000|2021-07-09 07:32:20|3922.6|3910.6|3923.6|3911.6|3923.6|3911.6|3921.9|3909.9|0
1625815950000|2021-07-09 07:32:30|3918.8|3906.8|3920.9|3908.9|3920.9|3908.9|3918.8|3906.8|0
1625815960000|2021-07-09 07:32:40|3920.6|3908.6|3921.9|3909.9|3922.4|3910.4|3920.4|3908.4|0
1625815970000|2021-07-09 07:32:50|3921.1|3909.1|3917.4|3905.4|3921.1|3909.1|3916.3|3904.3|0
1625815980000|2021-07-09 07:33:00|3917.6|3905.6|3918.4|3906.4|3919.9|3907.9|3917.4|3905.4|0
1625815990000|2021-07-09 07:33:10|3918.8|3906.8|3919.4|3907.4|3920.1|3908.1|3918.8|3906.8|0
1625816000000|2021-07-09 07:33:20|3918.9|3906.9|3919.6|3907.6|3919.6|3907.6|3918.9|3906.9|0
1625816010000|2021-07-09 07:33:30|3920.1|3908.1|3919.9|3907.9|3920.1|3908.1|3919.9|3907.9|0
1625816020000|2021-07-09 07:33:40|3920.1|3908.1|3921.6|3909.6|3921.6|3909.6|3920.1|3908.1|0
1625816030000|2021-07-09 07:33:50|3921.9|3909.9|3922.6|3910.6|3922.6|3910.6|3921.9|3909.9|0
1625816040000|2021-07-09 07:34:00|3922.9|3910.9|3922.6|3910.6|3922.9|3910.9|3922.6|3910.6|0
1625816050000|2021-07-09 07:34:10|3922.4|3910.4|3921.9|3909.9|3922.4|3910.4|3921.6|3909.6|0
1625816060000|2021-07-09 07:34:20|3922.4|3910.4|3922.4|3910.4|3922.6|3910.6|3922.4|3910.4|0
1625816070000|2021-07-09 07:34:30|3922.6|3910.6|3922.9|3910.9|3922.9|3910.9|3922.6|3910.6|0
1625816080000|2021-07-09 07:34:40|3922.6|3910.6|3922.4|3910.4|3922.6|3910.6|3922.4|3910.4|0
1625816090000|2021-07-09 07:34:50|3922.6|3910.6|3922.9|3910.9|3922.9|3910.9|3922.6|3910.6|0
1625816110000|2021-07-09 07:35:10|3922.6|3910.6|3919.3|3907.3|3922.6|3910.6|3919.3|3907.3|1
1625816120000|2021-07-09 07:35:20|||||||||1
1625816130000|2021-07-09 07:35:30|3919.8|3907.8|3921.1|3909.1|3921.1|3909.1|3919.8|3907.8|0
1625816140000|2021-07-09 07:35:40|3920.8|3908.8|3921.8|3909.8|3922.1|3910.1|3920.8|3908.8|0
1625816150000|2021-07-09 07:35:50|3922.1|3910.1|3922.1|3910.1|3922.9|3910.9|3922.1|3910.1|0
1625816160000|2021-07-09 07:36:00|3923.4|3911.4|3924.4|3912.4|3924.4|3912.4|3923.4|3911.4|5
1625816170000|2021-07-09 07:36:10|3923.9|3911.9|3924.4|3912.4|3924.4|3912.4|3923.9|3911.9|4
1625816180000|2021-07-09 07:36:20|3925.1|3913.1|3925.9|3913.9|3925.9|3913.9|3925.1|3913.1|1
1625816190000|2021-07-09 07:36:30|3925.6|3913.6|3924.6|3912.6|3925.6|3913.6|3924.3|3912.3|1
1625816200000|2021-07-09 07:36:40|3925.1|3913.1|3924.8|3912.8|3925.6|3913.6|3924.8|3912.8|0
1625816210000|2021-07-09 07:36:50|3924.6|3912.6|3924.6|3912.6|3924.8|3912.8|3924.6|3912.6|0
1625816220000|2021-07-09 07:37:00|3924.9|3912.9|3925.9|3913.9|3925.9|3913.9|3924.9|3912.9|9
1625816230000|2021-07-09 07:37:10|3926.1|3914.1|3927.1|3915.1|3927.4|3915.4|3926.1|3914.1|21
1625816240000|2021-07-09 07:37:20|3927.4|3915.4|3926.4|3914.4|3927.9|3915.9|3926.4|3914.4|1
1625816250000|2021-07-09 07:37:30|3926.9|3914.9|3926.6|3914.6|3927.4|3915.4|3926.6|3914.6|0
1625816260000|2021-07-09 07:37:40|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|0
1625816280000|2021-07-09 07:38:00|3927.6|3915.6|3927.7|3915.7|3927.9|3915.9|3927.6|3915.6|0
1625816290000|2021-07-09 07:38:10|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.1|3915.1|0
1625816300000|2021-07-09 07:38:20|3927.6|3915.6|3927.4|3915.4|3927.6|3915.6|3927.1|3915.1|0
1625816310000|2021-07-09 07:38:30|3927.6|3915.6|3927.9|3915.9|3927.9|3915.9|3927.6|3915.6|1
1625816320000|2021-07-09 07:38:40|3927.4|3915.4|3927.9|3915.9|3927.9|3915.9|3927.4|3915.4|1
1625816340000|2021-07-09 07:39:00|||||||||1
1625816350000|2021-07-09 07:39:10|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|4
1625816360000|2021-07-09 07:39:20|3927.9|3915.9|3927.4|3915.4|3927.9|3915.9|3927.4|3915.4|3
1625816370000|2021-07-09 07:39:30|3927.1|3915.1|3927.4|3915.4|3927.7|3915.7|3927.1|3915.1|0
1625816380000|2021-07-09 07:39:40|3927.1|3915.1|3927.9|3915.9|3927.9|3915.9|3927.1|3915.1|4
1625816390000|2021-07-09 07:39:50|3928.4|3916.4|3928.7|3916.7|3928.7|3916.7|3928.4|3916.4|10
1625816400000|2021-07-09 07:40:00|||||||||5
1625816410000|2021-07-09 07:40:10|3928.2|3916.2|3927.9|3915.9|3928.2|3916.2|3927.9|3915.9|0
1625816420000|2021-07-09 07:40:20|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|2
1625816430000|2021-07-09 07:40:30|3928.4|3916.4|3928.2|3916.2|3928.4|3916.4|3928.2|3916.2|0
1625816470000|2021-07-09 07:41:10|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1625816490000|2021-07-09 07:41:30|3928.2|3916.2|3928.2|3916.2|3928.4|3916.4|3927.9|3915.9|0
1625816520000|2021-07-09 07:42:00|3928.7|3916.7|3929.7|3917.7|3930|3918|3928.7|3916.7|14
1625816530000|2021-07-09 07:42:10|3929.5|3917.5|3930.5|3918.5|3931|3919|3929.2|3917.2|6
1625816540000|2021-07-09 07:42:20|3930.4|3918.4|3928.4|3916.4|3930.4|3918.4|3928.4|3916.4|5
1625816550000|2021-07-09 07:42:30|3928.1|3916.1|3927.6|3915.6|3928.1|3916.1|3927.6|3915.6|0
1625816560000|2021-07-09 07:42:40|3927.9|3915.9|3927.6|3915.6|3928.1|3916.1|3927.6|3915.6|0
1625816570000|2021-07-09 07:42:50|3927.9|3915.9|3926.6|3914.6|3927.9|3915.9|3926.6|3914.6|0
1625816580000|2021-07-09 07:43:00|3926.9|3914.9|3927.4|3915.4|3928.1|3916.1|3926.9|3914.9|0
1625816590000|2021-07-09 07:43:10|3927.1|3915.1|3926.6|3910.6|3927.1|3915.1|3924.6|3910.6|0
1625816600000|2021-07-09 07:43:20|3926.9|3910.9|3926.9|3910.9|3926.9|3912.6|3924.6|3910.9|0
1625816620000|2021-07-09 07:43:40|3927.3|3911.3|3928.1|3912.1|3928.1|3912.1|3927.3|3911.3|0
1625816630000|2021-07-09 07:43:50|3927.9|3911.9|3923.9|3911.9|3927.9|3914.1|3923.9|3911.1|0
1625816640000|2021-07-09 07:44:00|3924.1|3912.1|3924.4|3912.4|3927.1|3912.4|3924.1|3910.6|0
1625816650000|2021-07-09 07:44:10|3927.1|3911.1|3927.1|3911.1|3927.1|3913.4|3925.4|3911.1|0
1625816660000|2021-07-09 07:44:20|3925.4|3913.4|3925.4|3909.4|3927.1|3913.4|3925.4|3909.4|0
1625816670000|2021-07-09 07:44:30|3925.9|3909.9|3922.9|3910.9|3925.9|3911.6|3922.4|3908.9|0
1625816680000|2021-07-09 07:44:40|3922.4|3910.4|3921.1|3909.1|3922.4|3910.4|3921.1|3909.1|0
1625816690000|2021-07-09 07:44:50|3919.6|3907.6|3919.4|3907.4|3919.6|3907.6|3919.4|3907.4|0
1625816700000|2021-07-09 07:45:00|3919.6|3907.6|3923.4|3911.4|3923.4|3911.4|3919.6|3907.6|1
1625816710000|2021-07-09 07:45:10|3924.4|3912.4|3922.4|3910.4|3926.1|3912.4|3922.4|3910.1|1
1625816730000|2021-07-09 07:45:30|3920.6|3908.6|3919.1|3907.1|3920.6|3908.6|3918.6|3906.6|5
1625816740000|2021-07-09 07:45:40|3919.9|3907.9|3920.6|3908.6|3920.6|3908.6|3919.9|3907.9|0
1625816750000|2021-07-09 07:45:50|3918.4|3906.4|3919.1|3907.1|3919.1|3907.1|3918.4|3906.4|0
1625816760000|2021-07-09 07:46:00|3919.6|3907.6|3919.9|3907.9|3919.9|3907.9|3918.1|3906.1|0
1625816770000|2021-07-09 07:46:10|3920.1|3908.1|3919.9|3907.9|3920.4|3908.4|3919.9|3907.9|0
1625816790000|2021-07-09 07:46:30|3919.6|3907.6|3919.4|3907.4|3919.6|3907.6|3919.4|3907.4|0
1625816800000|2021-07-09 07:46:40|3918.8|3906.8|3918.1|3906.1|3918.8|3906.8|3918.1|3906.1|0
1625816810000|2021-07-09 07:46:50|3917.6|3905.6|3918.8|3906.8|3918.8|3906.8|3917.6|3905.6|0
1625816820000|2021-07-09 07:47:00|3919.1|3907.1|3919.1|3907.1|3919.6|3907.6|3919.1|3907.1|3
1625816830000|2021-07-09 07:47:10|3919.4|3907.4|3919.9|3907.9|3919.9|3907.9|3919.4|3907.4|0
1625816840000|2021-07-09 07:47:20|3920.1|3908.1|3921.6|3909.6|3921.6|3909.6|3920.1|3908.1|0
1625816850000|2021-07-09 07:47:30|3921.8|3909.8|3922.1|3910.1|3922.1|3910.1|3921.8|3909.8|0
1625816860000|2021-07-09 07:47:40|3924.6|3908.6|3924.6|3912.6|3925.3|3912.6|3924.1|3908.6|0
1625816870000|2021-07-09 07:47:50|3923.4|3911.4|3920.6|3908.6|3923.6|3911.6|3920.6|3907.4|0
1625816880000|2021-07-09 07:48:00|3920.1|3908.1|3918.9|3906.9|3920.4|3908.4|3918.9|3906.9|0
1625816890000|2021-07-09 07:48:10|3919.1|3907.1|3918.9|3906.9|3919.1|3907.1|3918.9|3906.9|0
1625816900000|2021-07-09 07:48:20|3918.1|3906.1|3917.8|3905.8|3918.1|3906.1|3917.8|3905.8|0
1625816910000|2021-07-09 07:48:30|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.1|3905.1|0
1625816920000|2021-07-09 07:48:40|3917.3|3905.3|3915.9|3903.9|3917.6|3905.6|3915.7|3903.7|2
1625816930000|2021-07-09 07:48:50|3916.1|3904.1|3916.4|3904.4|3916.6|3904.6|3916.1|3904.1|0
1625816940000|2021-07-09 07:49:00|3915.8|3903.8|3915.8|3903.8|3916.3|3904.3|3915.8|3903.8|0
1625816960000|2021-07-09 07:49:20|3916.4|3904.4|3916.1|3904.1|3916.4|3904.4|3916.1|3904.1|0
1625816970000|2021-07-09 07:49:30|3915.8|3903.8|3912|3900|3915.8|3903.8|3910.8|3898.8|2
1625816980000|2021-07-09 07:49:40|3912.3|3900.3|3913.8|3901.8|3915.6|3901.8|3912.3|3899.6|2
1625816990000|2021-07-09 07:49:50|3914.1|3902.1|3912.6|3900.6|3914.1|3902.1|3910.4|3897.9|7
1625817000000|2021-07-09 07:50:00|3913.1|3901.1|3912.9|3900.9|3915.1|3901.6|3909.4|3897.4|0
1625817010000|2021-07-09 07:50:10|3912.6|3900.6|3912.6|3900.6|3912.9|3900.9|3912.1|3900.1|1
1625817020000|2021-07-09 07:50:20|3912.1|3900.1|3908.6|3896.6|3912.1|3900.1|3908.6|3895.7|1
1625817030000|2021-07-09 07:50:30|3908.4|3896.4|3912.4|3896.4|3912.6|3899|3908.1|3895.1|8
1625817040000|2021-07-09 07:50:40|3910.6|3898.6|3909.4|3897.4|3912.2|3898.6|3909.4|3895.6|0
1625817050000|2021-07-09 07:50:50|3911.1|3895.1|3912.4|3896.4|3912.4|3898.6|3908.6|3895.1|0
1625817060000|2021-07-09 07:51:00|3912.1|3896.1|3910.6|3898.6|3912.1|3898.6|3910.2|3895.6|0
1625817070000|2021-07-09 07:51:10|3910.9|3898.9|3911.1|3899.1|3911.1|3899.1|3910.9|3898.9|0
1625817080000|2021-07-09 07:51:20|3910.6|3898.6|3912.1|3900.1|3912.1|3900.1|3910.6|3898.6|0
1625817090000|2021-07-09 07:51:30|3912.4|3900.4|3913.1|3901.1|3913.1|3901.1|3912.4|3900.4|0
1625817100000|2021-07-09 07:51:40|3913.4|3901.4|3912.6|3900.6|3913.6|3901.6|3911.4|3899.4|0
1625817110000|2021-07-09 07:51:50|3913.1|3897.1|3912.4|3900.4|3913.1|3900.4|3911.6|3897.1|0
1625817120000|2021-07-09 07:52:00|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625817130000|2021-07-09 07:52:10|3915.1|3899.1|3914.1|3902.1|3915.1|3902.1|3912.1|3899.1|0
1625817180000|2021-07-09 07:53:00|3914.9|3902.9|3918.4|3906.4|3918.4|3906.4|3914.9|3902.9|0
1625817190000|2021-07-09 07:53:10|3918.1|3906.1|3917.6|3905.6|3921.9|3907.4|3917.6|3905.6|0
1625817200000|2021-07-09 07:53:20|3918.1|3906.1|3919.4|3907.4|3919.4|3907.4|3918.1|3906.1|0
1625817210000|2021-07-09 07:53:30|3919.6|3907.6|3919.3|3907.3|3919.6|3907.6|3918.9|3906.9|0
1625817220000|2021-07-09 07:53:40|3919.6|3907.6|3918.4|3906.4|3919.6|3907.6|3918.4|3906.4|0
1625817230000|2021-07-09 07:53:50|3918.9|3906.9|3918.1|3906.1|3918.9|3906.9|3918.1|3906.1|0
1625817240000|2021-07-09 07:54:00|3917.9|3905.9|3918.6|3906.6|3918.6|3906.6|3917.8|3905.8|0
1625817250000|2021-07-09 07:54:10|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1625817260000|2021-07-09 07:54:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1625817330000|2021-07-09 07:55:30|3917.8|3905.8|3916.6|3904.6|3917.8|3905.8|3916.6|3904.6|0
1625817350000|2021-07-09 07:55:50|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.3|3903.3|2
1625817360000|2021-07-09 07:56:00|3915.4|3903.4|3912.9|3900.9|3915.4|3903.4|3912.9|3900.9|0
1625817370000|2021-07-09 07:56:10|3912.6|3900.6|3913.4|3901.4|3913.4|3901.4|3912.6|3900.6|0
1625817400000|2021-07-09 07:56:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1625817410000|2021-07-09 07:56:50|3912.8|3900.8|3913.6|3901.6|3913.6|3901.6|3912.8|3900.8|0
1625817420000|2021-07-09 07:57:00|3913.8|3901.8|3913.1|3901.1|3913.8|3901.8|3912.8|3900.8|0
1625817430000|2021-07-09 07:57:10|3913.3|3901.3|3910.8|3898.8|3913.6|3901.6|3910.8|3898.8|0
1625817440000|2021-07-09 07:57:20|3911.6|3899.6|3911.8|3899.8|3911.8|3899.8|3911.1|3899.1|0
1625817450000|2021-07-09 07:57:30|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3910.8|3898.8|0
1625817460000|2021-07-09 07:57:40|3911.3|3899.3|3913.6|3901.6|3914.1|3902.1|3911.3|3899.3|1
1625817470000|2021-07-09 07:57:50|3913.8|3901.8|3914.3|3902.3|3914.8|3902.8|3913.8|3901.8|0
1625817490000|2021-07-09 07:58:10|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1625817500000|2021-07-09 07:58:20|3915.1|3903.1|3916.1|3904.1|3916.1|3904.1|3915.1|3903.1|0
1625817510000|2021-07-09 07:58:30|3915.3|3903.3|3915.6|3903.6|3915.6|3903.6|3915.3|3903.3|0
1625817520000|2021-07-09 07:58:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1625817540000|2021-07-09 07:59:00|3915.6|3903.6|3916.3|3904.3|3916.3|3904.3|3915.6|3903.6|1
1625817550000|2021-07-09 07:59:10|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|1
1625817560000|2021-07-09 07:59:20|3916.6|3904.6|3916.9|3904.9|3916.9|3904.9|3916.6|3904.6|0
1625817570000|2021-07-09 07:59:30|||||||||3
1625817600000|2021-07-09 08:00:00|3917.4|3905.4|3918.6|3906.6|3920.6|3908.6|3917.4|3905.4|4
1625817610000|2021-07-09 08:00:10|3918.8|3906.8|3920.1|3908.1|3920.6|3908.6|3918.8|3906.8|0
1625817620000|2021-07-09 08:00:20|3920.3|3908.3|3920.6|3908.6|3920.6|3908.6|3920.3|3908.3|0
1625817630000|2021-07-09 08:00:30|3920.3|3908.3|3920.6|3908.6|3920.6|3908.6|3920.3|3908.3|0
1625817640000|2021-07-09 08:00:40|3920.8|3908.8|3919.8|3907.8|3920.8|3908.8|3919.8|3907.8|0
1625817650000|2021-07-09 08:00:50|3920.1|3908.1|3920.8|3908.8|3920.8|3908.8|3920.1|3908.1|0
1625817660000|2021-07-09 08:01:00|3920.3|3908.3|3920.1|3908.1|3920.3|3908.3|3919.8|3907.8|0
1625817670000|2021-07-09 08:01:10|3920.6|3908.6|3920.8|3908.8|3920.8|3908.8|3920.6|3908.6|0
1625817690000|2021-07-09 08:01:30|3922.1|3910.1|3923.6|3911.6|3923.8|3911.8|3922.1|3910.1|0
1625817700000|2021-07-09 08:01:40|3923.1|3911.1|3924.3|3912.3|3924.3|3912.3|3922.6|3910.6|0
1625817710000|2021-07-09 08:01:50|3923.8|3911.8|3923.6|3911.6|3923.8|3911.8|3923.6|3911.6|0
1625817720000|2021-07-09 08:02:00|3922.8|3910.8|3923.1|3911.1|3923.1|3911.1|3922.8|3910.8|0
1625817730000|2021-07-09 08:02:10|3922.8|3910.8|3922.6|3910.6|3922.8|3910.8|3922.6|3910.6|0
1625817740000|2021-07-09 08:02:20|3923.3|3911.3|3923.1|3911.1|3923.3|3911.3|3923.1|3911.1|0
1625817750000|2021-07-09 08:02:30|3922.6|3910.6|3921.8|3909.8|3922.6|3910.6|3921.3|3909.3|2
1625817760000|2021-07-09 08:02:40|3922.3|3910.3|3924.3|3912.3|3924.3|3912.3|3922.3|3910.3|0
1625817770000|2021-07-09 08:02:50|3924.1|3912.1|3923.8|3911.8|3924.1|3912.1|3923.6|3911.6|0
1625817780000|2021-07-09 08:03:00|3923.1|3911.1|3921.9|3909.9|3923.1|3911.1|3921.9|3909.9|0
1625817790000|2021-07-09 08:03:10|3920.6|3908.6|3919.8|3907.8|3920.6|3908.6|3919.6|3907.6|0
1625817800000|2021-07-09 08:03:20|3920.1|3908.1|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|0
1625817830000|2021-07-09 08:03:50|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1625817840000|2021-07-09 08:04:00|3918.8|3906.8|3921.8|3909.8|3922.6|3910.6|3918.8|3906.8|0
1625817850000|2021-07-09 08:04:10|3922.3|3910.3|3922.6|3910.6|3922.6|3910.6|3922.3|3910.3|0
1625817860000|2021-07-09 08:04:20|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|0
1625817870000|2021-07-09 08:04:30|3921.6|3909.6|3922.3|3910.3|3922.3|3910.3|3921.6|3909.6|0
1625817880000|2021-07-09 08:04:40|3922.1|3910.1|3921.6|3909.6|3922.1|3910.1|3921.6|3909.6|5
1625817890000|2021-07-09 08:04:50|3921.8|3909.8|3922.3|3910.3|3922.3|3910.3|3921.8|3909.8|0
1625817900000|2021-07-09 08:05:00|3923.8|3911.8|3924.3|3912.3|3924.3|3912.3|3923.8|3911.8|0
1625817920000|2021-07-09 08:05:20|3923.6|3911.6|3923.8|3911.8|3923.8|3911.8|3923.6|3911.6|0
1625817930000|2021-07-09 08:05:30|3923.6|3911.6|3923.8|3911.8|3923.8|3911.8|3923.6|3911.6|1
1625817940000|2021-07-09 08:05:40|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1625817950000|2021-07-09 08:05:50|3924.1|3912.1|3924.3|3912.3|3924.3|3912.3|3924.1|3912.1|6
1625817960000|2021-07-09 08:06:00|||||||||6
1625817970000|2021-07-09 08:06:10|3924.9|3912.9|3925.3|3913.3|3925.3|3913.3|3924.6|3912.6|9
1625817980000|2021-07-09 08:06:20|3925.1|3913.1|3925.6|3913.6|3925.6|3913.6|3924.6|3912.6|3
1625817990000|2021-07-09 08:06:30|3926.1|3914.1|3926.1|3914.1|3926.6|3914.6|3925.6|3913.6|5
1625818000000|2021-07-09 08:06:40|3926.3|3914.3|3924.8|3912.8|3926.3|3914.3|3924.8|3912.8|6
1625818010000|2021-07-09 08:06:50|3925.1|3913.1|3925.3|3913.3|3925.8|3913.8|3925.1|3913.1|4
1625818020000|2021-07-09 08:07:00|3924.8|3912.8|3924.8|3912.8|3925.3|3913.3|3924.8|3912.8|0
1625818030000|2021-07-09 08:07:10|3925.1|3913.1|3924.6|3912.6|3925.3|3913.3|3924.6|3912.6|9
1625818070000|2021-07-09 08:07:50|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|4
1625818080000|2021-07-09 08:08:00|3924.8|3912.8|3925.3|3913.3|3926.3|3914.3|3924.8|3912.8|0
1625818090000|2021-07-09 08:08:10|3925.6|3913.6|3925.3|3913.3|3925.8|3913.8|3925.3|3913.3|0
1625818100000|2021-07-09 08:08:20|3925.1|3913.1|3924.1|3912.1|3925.1|3913.1|3924.1|3912.1|0
1625818110000|2021-07-09 08:08:30|3924.6|3912.6|3924.8|3912.8|3924.8|3912.8|3924.6|3912.6|0
1625818120000|2021-07-09 08:08:40|3924.6|3912.6|3924.8|3912.8|3924.8|3912.8|3924.6|3912.6|0
1625818130000|2021-07-09 08:08:50|3924.6|3912.6|3923.8|3911.8|3924.6|3912.6|3923.8|3911.8|0
1625818140000|2021-07-09 08:09:00|3923.6|3911.6|3922.6|3910.6|3923.6|3911.6|3921.6|3909.6|0
1625818150000|2021-07-09 08:09:10|3922.3|3910.3|3922.1|3910.1|3922.3|3910.3|3921.6|3909.6|0
1625818160000|2021-07-09 08:09:20|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1625818170000|2021-07-09 08:09:30|3921.6|3909.6|3921.6|3909.6|3921.8|3909.8|3921.6|3909.6|0
1625818180000|2021-07-09 08:09:40|3921.8|3909.8|3922.3|3910.3|3922.6|3910.6|3921.8|3909.8|0
1625818190000|2021-07-09 08:09:50|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|0
1625818230000|2021-07-09 08:10:30|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|0
1625818240000|2021-07-09 08:10:40|3922.3|3910.3|3919.3|3907.3|3922.3|3910.3|3919.3|3907.3|0
1625818250000|2021-07-09 08:10:50|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.6|3907.6|0
1625818260000|2021-07-09 08:11:00|3919.8|3907.8|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|0
1625818270000|2021-07-09 08:11:10|3919.6|3907.6|3919.1|3907.1|3919.6|3907.6|3919.1|3907.1|0
1625818290000|2021-07-09 08:11:30|3919.3|3907.3|3919.6|3907.6|3919.6|3907.6|3919.3|3907.3|6
1625818300000|2021-07-09 08:11:40|3919.1|3907.1|3916.6|3904.6|3919.1|3907.1|3916.6|3904.6|8
1625818310000|2021-07-09 08:11:50|3916.4|3904.4|3915.6|3903.6|3916.4|3904.4|3914.3|3902.3|3
1625818320000|2021-07-09 08:12:00|3915.1|3903.1|3916.1|3904.1|3916.1|3904.1|3915.1|3903.1|0
1625818330000|2021-07-09 08:12:10|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3915.3|3903.3|16
1625818340000|2021-07-09 08:12:20|3916.6|3904.6|3916.1|3904.1|3917.1|3905.1|3916.1|3904.1|1
1625818360000|2021-07-09 08:12:40|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1625818370000|2021-07-09 08:12:50|3914.9|3902.9|3915.1|3903.1|3915.1|3903.1|3914.9|3902.9|0
1625818380000|2021-07-09 08:13:00|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1625818390000|2021-07-09 08:13:10|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|0
1625818400000|2021-07-09 08:13:20|3916.6|3904.6|3917.3|3905.3|3917.3|3905.3|3916.6|3904.6|0
1625818410000|2021-07-09 08:13:30|3917.6|3905.6|3917.8|3905.8|3917.8|3905.8|3917.6|3905.6|0
1625818420000|2021-07-09 08:13:40|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1625818440000|2021-07-09 08:14:00|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1625818460000|2021-07-09 08:14:20|3919.6|3907.6|3919.8|3907.8|3919.8|3907.8|3919.6|3907.6|0
1625818470000|2021-07-09 08:14:30|3920.1|3908.1|3921.3|3909.3|3921.3|3909.3|3920.1|3908.1|0
1625818480000|2021-07-09 08:14:40|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.3|3909.3|0
1625818490000|2021-07-09 08:14:50|3921.8|3909.8|3922.1|3910.1|3922.1|3910.1|3921.8|3909.8|0
1625818500000|2021-07-09 08:15:00|3921.6|3909.6|3920.8|3908.8|3921.6|3909.6|3920.8|3908.8|0
1625818530000|2021-07-09 08:15:30|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1625818540000|2021-07-09 08:15:40|3920.6|3908.6|3921.3|3909.3|3921.3|3909.3|3920.6|3908.6|4
1625818550000|2021-07-09 08:15:50|3922.1|3910.1|3922.1|3910.1|3922.6|3910.6|3922.1|3910.1|2
1625818560000|2021-07-09 08:16:00|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1625818570000|2021-07-09 08:16:10|3921.6|3909.6|3921.1|3909.1|3921.6|3909.6|3921.1|3909.1|0
1625818580000|2021-07-09 08:16:20|3920.6|3908.6|3919.9|3907.9|3920.6|3908.6|3919.9|3907.9|0
1625818590000|2021-07-09 08:16:30|3919.6|3907.6|3918.9|3906.9|3919.6|3907.6|3918.9|3906.9|5
1625818600000|2021-07-09 08:16:40|3919.1|3907.1|3920.4|3908.4|3920.4|3908.4|3918.9|3906.9|0
1625818610000|2021-07-09 08:16:50|3920.1|3908.1|3920.6|3908.6|3920.6|3908.6|3919.9|3907.9|5
1625818630000|2021-07-09 08:17:10|3920.3|3908.3|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|0
1625818640000|2021-07-09 08:17:20|3919.3|3907.3|3918.9|3906.9|3919.3|3907.3|3917.6|3905.6|5
1625818650000|2021-07-09 08:17:30|3918.1|3906.1|3918.9|3906.9|3918.9|3906.9|3918.1|3906.1|0
1625818660000|2021-07-09 08:17:40|3918.6|3906.6|3918.4|3906.4|3918.6|3906.6|3918.4|3906.4|0
1625818680000|2021-07-09 08:18:00|3918.6|3906.6|3918.9|3906.9|3918.9|3906.9|3918.6|3906.6|0
1625818700000|2021-07-09 08:18:20|3919.4|3907.4|3920.4|3908.4|3920.4|3908.4|3919.4|3907.4|1
1625818710000|2021-07-09 08:18:30|3920.1|3908.1|3919.9|3907.9|3920.1|3908.1|3919.6|3907.6|0
1625818720000|2021-07-09 08:18:40|3919.6|3907.6|3919.9|3907.9|3919.9|3907.9|3919.6|3907.6|0
1625818730000|2021-07-09 08:18:50|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1625818740000|2021-07-09 08:19:00|3919.4|3907.4|3920.4|3908.4|3920.4|3908.4|3919.4|3907.4|0
1625818750000|2021-07-09 08:19:10|3919.9|3907.9|3919.9|3907.9|3920.1|3908.1|3919.1|3907.1|1
1625818760000|2021-07-09 08:19:20|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.1|3907.1|0
1625818770000|2021-07-09 08:19:30|3919.9|3907.9|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|0
1625818780000|2021-07-09 08:19:40|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1625818810000|2021-07-09 08:20:10|3920.4|3908.4|3922.6|3910.6|3922.6|3910.6|3920.4|3908.4|2
1625818820000|2021-07-09 08:20:20|3922.1|3910.1|3923.6|3911.6|3923.6|3911.6|3922.1|3910.1|0
1625818830000|2021-07-09 08:20:30|3923.8|3911.8|3924.6|3912.6|3925.1|3913.1|3923.8|3911.8|2
1625818840000|2021-07-09 08:20:40|3924.1|3912.1|3924.4|3912.4|3924.6|3912.6|3924.1|3912.1|0
1625818850000|2021-07-09 08:20:50|3924.1|3912.1|3924.1|3912.1|3924.3|3912.3|3924.1|3912.1|1
1625818880000|2021-07-09 08:21:20|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3924.1|3912.1|0
1625818900000|2021-07-09 08:21:40|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3924.8|3912.8|0
1625818910000|2021-07-09 08:21:50|3924.8|3912.8|3925.6|3913.6|3925.6|3913.6|3924.8|3912.8|0
1625818930000|2021-07-09 08:22:10|3925.8|3913.8|3922.3|3910.3|3925.8|3913.8|3922.3|3910.3|0
1625818940000|2021-07-09 08:22:20|3921.8|3909.8|3923.1|3911.1|3923.1|3911.1|3921.8|3909.8|0
1625818950000|2021-07-09 08:22:30|3923.3|3911.3|3922.3|3910.3|3924.3|3912.3|3922.3|3910.3|0
1625818960000|2021-07-09 08:22:40|3922.1|3910.1|3921.1|3909.1|3923.1|3911.1|3920.6|3908.6|0
1625818970000|2021-07-09 08:22:50|3920.8|3908.8|3921.1|3909.1|3921.3|3909.3|3920.8|3908.8|0
1625818980000|2021-07-09 08:23:00|3921.3|3909.3|3921.6|3909.6|3921.8|3909.8|3921.3|3909.3|0
1625818990000|2021-07-09 08:23:10|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1625819000000|2021-07-09 08:23:20|3921.6|3909.6|3921.3|3909.3|3921.6|3909.6|3920.6|3908.6|0
1625819010000|2021-07-09 08:23:30|3921.6|3909.6|3921.1|3909.1|3922.1|3910.1|3919.3|3907.3|0
1625819020000|2021-07-09 08:23:40|3920.8|3908.8|3919.8|3907.8|3920.8|3908.8|3919.8|3907.8|0
1625819030000|2021-07-09 08:23:50|3919.6|3907.6|3917.8|3905.8|3919.8|3907.8|3917.8|3905.8|0
1625819040000|2021-07-09 08:24:00|3918.1|3906.1|3917.1|3905.1|3919.3|3907.3|3917.1|3905.1|4
1625819050000|2021-07-09 08:24:10|3917.6|3905.6|3917.8|3905.8|3917.8|3905.8|3917.6|3905.6|0
1625819060000|2021-07-09 08:24:20|3918.1|3906.1|3918.3|3906.3|3918.3|3906.3|3917.8|3905.8|0
1625819070000|2021-07-09 08:24:30|3918.8|3906.8|3918.8|3906.8|3919.3|3907.3|3918.8|3906.8|0
1625819080000|2021-07-09 08:24:40|3919.1|3907.1|3919.8|3907.8|3920.3|3908.3|3919.1|3907.1|0
1625819090000|2021-07-09 08:24:50|3920.1|3908.1|3920.8|3908.8|3921.1|3909.1|3919.8|3907.8|0
1625819110000|2021-07-09 08:25:10|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|0
1625819120000|2021-07-09 08:25:20|3920.9|3908.9|3921.1|3909.1|3921.1|3909.1|3918.8|3906.8|0
1625819130000|2021-07-09 08:25:30|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3919.8|3907.8|0
1625819140000|2021-07-09 08:25:40|3920.6|3908.6|3920.8|3908.8|3920.8|3908.8|3920.1|3908.1|0
1625819150000|2021-07-09 08:25:50|3921.1|3909.1|3920.3|3908.3|3921.1|3909.1|3920.3|3908.3|3
1625819160000|2021-07-09 08:26:00|3920.6|3908.6|3919.3|3907.3|3920.8|3908.8|3919.3|3907.3|1
1625819170000|2021-07-09 08:26:10|3919.6|3907.6|3917.6|3905.6|3919.8|3907.8|3916.6|3904.6|0
1625819180000|2021-07-09 08:26:20|3917.1|3905.1|3917.3|3905.3|3917.3|3905.3|3915.8|3903.8|0
1625819190000|2021-07-09 08:26:30|3917.6|3905.6|3917.3|3905.3|3917.6|3905.6|3916.1|3904.1|1
1625819200000|2021-07-09 08:26:40|3917.6|3905.6|3918.6|3906.6|3918.6|3906.6|3917.6|3905.6|0
1625819210000|2021-07-09 08:26:50|3918.8|3906.8|3920.1|3908.1|3920.1|3908.1|3918.8|3906.8|0
1625819220000|2021-07-09 08:27:00|3919.9|3907.9|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|0
1625819230000|2021-07-09 08:27:10|3919.8|3907.8|3920.6|3908.6|3921.1|3909.1|3919.8|3907.8|0
1625819240000|2021-07-09 08:27:20|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1625819250000|2021-07-09 08:27:30|3920.6|3908.6|3916.1|3904.1|3920.6|3908.6|3916.1|3904.1|3
1625819260000|2021-07-09 08:27:40|3915.6|3903.6|3915.9|3903.9|3916.3|3904.3|3915.6|3903.6|7
1625819270000|2021-07-09 08:27:50|3915.6|3903.6|3914.6|3902.6|3915.6|3903.6|3914.6|3902.6|0
1625819280000|2021-07-09 08:28:00|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|5
1625819290000|2021-07-09 08:28:10|3913.9|3901.9|3913.6|3901.6|3913.9|3901.9|3913.6|3901.6|0
1625819300000|2021-07-09 08:28:20|3913.8|3901.8|3912.8|3900.8|3914.4|3902.4|3912.8|3900.8|0
1625819310000|2021-07-09 08:28:30|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3910.6|3898.6|4
1625819320000|2021-07-09 08:28:40|3911.3|3899.3|3912.6|3900.6|3912.6|3900.6|3911.3|3899.3|0
1625819330000|2021-07-09 08:28:50|3912.8|3900.8|3913.6|3901.6|3913.6|3901.6|3912.8|3900.8|0
1625819340000|2021-07-09 08:29:00|3914.1|3902.1|3913.1|3901.1|3914.1|3902.1|3913.1|3901.1|0
1625819350000|2021-07-09 08:29:10|3913.3|3901.3|3913.6|3901.6|3913.6|3901.6|3913.1|3901.1|0
1625819360000|2021-07-09 08:29:20|3913.3|3901.3|3912.6|3900.6|3913.3|3901.3|3912.6|3900.6|0
1625819370000|2021-07-09 08:29:30|3912.8|3900.8|3913.6|3901.6|3913.6|3901.6|3912.8|3900.8|0
1625819380000|2021-07-09 08:29:40|3913.8|3901.8|3914.8|3902.8|3915.8|3903.8|3913.8|3901.8|0
1625819390000|2021-07-09 08:29:50|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1625819400000|2021-07-09 08:30:00|3915.6|3903.6|3915.1|3903.1|3915.6|3903.6|3914.6|3902.6|0
1625819410000|2021-07-09 08:30:10|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3
1625819420000|2021-07-09 08:30:20|3915.1|3903.1|3915.3|3903.3|3915.8|3903.8|3914.6|3902.6|2
1625819430000|2021-07-09 08:30:30|3915.1|3903.1|3915.8|3903.8|3915.8|3903.8|3915.1|3903.1|2
1625819440000|2021-07-09 08:30:40|3916.3|3904.3|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|2
1625819450000|2021-07-09 08:30:50|3916.6|3904.6|3917.1|3905.1|3917.1|3905.1|3916.6|3904.6|0
1625819460000|2021-07-09 08:31:00|3916.9|3904.9|3917.1|3905.1|3917.1|3905.1|3916.8|3904.8|0
1625819470000|2021-07-09 08:31:10|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1625819480000|2021-07-09 08:31:20|3916.6|3904.6|3916.9|3904.9|3916.9|3904.9|3916.6|3904.6|0
1625819490000|2021-07-09 08:31:30|3917.4|3905.4|3919.6|3907.6|3919.6|3907.6|3917.4|3905.4|7
1625819500000|2021-07-09 08:31:40|3919.8|3907.8|3920.6|3908.6|3920.6|3908.6|3919.8|3907.8|0
1625819510000|2021-07-09 08:31:50|3920.4|3908.4|3919.9|3907.9|3920.4|3908.4|3919.6|3907.6|0
1625819520000|2021-07-09 08:32:00|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.1|3907.1|0
1625819540000|2021-07-09 08:32:20|3919.9|3907.9|3919.6|3907.6|3919.9|3907.9|3919.6|3907.6|0
1625819550000|2021-07-09 08:32:30|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.6|3907.6|10
1625819570000|2021-07-09 08:32:50|3920.9|3908.9|3922.9|3910.9|3922.9|3910.9|3920.9|3908.9|3
1625819580000|2021-07-09 08:33:00|||||||||3
1625819590000|2021-07-09 08:33:10|3923.6|3911.6|3924.4|3912.4|3924.4|3912.4|3923.6|3911.6|7
1625819600000|2021-07-09 08:33:20|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|0
1625819610000|2021-07-09 08:33:30|3922.9|3910.9|3923.1|3911.1|3923.4|3911.4|3922.9|3910.9|0
1625819620000|2021-07-09 08:33:40|3923.4|3911.4|3923.1|3911.1|3923.4|3911.4|3922.9|3910.9|0
1625819630000|2021-07-09 08:33:50|3922.9|3910.9|3921.9|3909.9|3922.9|3910.9|3921.9|3909.9|0
1625819640000|2021-07-09 08:34:00|3922.1|3910.1|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1625819650000|2021-07-09 08:34:10|3922.1|3910.1|3923.9|3911.9|3923.9|3911.9|3921.9|3909.9|0
1625819660000|2021-07-09 08:34:20|3924.1|3912.1|3922.6|3910.6|3924.4|3912.4|3922.1|3910.1|0
1625819670000|2021-07-09 08:34:30|3923.1|3911.1|3922.4|3910.4|3923.1|3911.1|3922.4|3910.4|0
1625819690000|2021-07-09 08:34:50|3921.4|3909.4|3921.4|3909.4|3921.9|3909.9|3919.4|3907.4|0
1625819700000|2021-07-09 08:35:00|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.4|3909.4|0
1625819710000|2021-07-09 08:35:10|3922.1|3910.1|3919.6|3907.6|3922.1|3910.1|3919.4|3907.4|0
1625819720000|2021-07-09 08:35:20|3919.9|3907.9|3920.7|3908.7|3921.4|3909.4|3919.9|3907.9|0
1625819730000|2021-07-09 08:35:30|3920.1|3908.1|3920.2|3908.2|3920.9|3908.9|3919.9|3907.9|0
1625819740000|2021-07-09 08:35:40|3920.1|3908.1|3920.4|3908.4|3920.6|3908.6|3920.1|3908.1|1
1625819750000|2021-07-09 08:35:50|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1625819770000|2021-07-09 08:36:10|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|2
1625819780000|2021-07-09 08:36:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|1
1625819790000|2021-07-09 08:36:30|3920.8|3908.8|3921.8|3909.8|3921.8|3909.8|3920.8|3908.8|7
1625819800000|2021-07-09 08:36:40|||||||||1
1625819810000|2021-07-09 08:36:50|3921.6|3909.6|3921.3|3909.3|3921.6|3909.6|3921.1|3909.1|9
1625819820000|2021-07-09 08:37:00|3921.6|3909.6|3921.1|3909.1|3921.8|3909.8|3920.8|3908.8|2
1625819830000|2021-07-09 08:37:10|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1625819850000|2021-07-09 08:37:30|3919.4|3907.4|3918.6|3906.6|3919.4|3907.4|3918.1|3906.1|0
1625819860000|2021-07-09 08:37:40|3918.8|3906.8|3915.6|3903.6|3918.8|3906.8|3915.6|3903.6|22
1625819870000|2021-07-09 08:37:50|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1625819880000|2021-07-09 08:38:00|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1625819890000|2021-07-09 08:38:10|3916.1|3904.1|3918.1|3906.1|3918.1|3906.1|3916.1|3904.1|0
1625819900000|2021-07-09 08:38:20|3917.6|3905.6|3918.3|3906.3|3918.6|3906.6|3917.6|3905.6|0
1625819910000|2021-07-09 08:38:30|3918.1|3906.1|3916.6|3904.6|3918.1|3906.1|3916.6|3904.6|0
1625819920000|2021-07-09 08:38:40|3916.8|3904.8|3917.6|3905.6|3917.6|3905.6|3916.8|3904.8|0
1625819930000|2021-07-09 08:38:50|3917.3|3905.3|3915.8|3903.8|3917.6|3905.6|3915.8|3903.8|0
1625819940000|2021-07-09 08:39:00|3916.1|3904.1|3915.1|3903.1|3916.3|3904.3|3915.1|3903.1|0
1625819950000|2021-07-09 08:39:10|3914.4|3902.4|3914.8|3902.8|3915.3|3903.3|3914.3|3902.3|1
1625819990000|2021-07-09 08:39:50|3915.1|3903.1|3914.3|3902.3|3915.1|3903.1|3914.1|3902.1|0
1625820000000|2021-07-09 08:40:00|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1625820010000|2021-07-09 08:40:10|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1625820020000|2021-07-09 08:40:20|3914.6|3902.6|3914.3|3902.3|3915.3|3903.3|3914.3|3902.3|4
1625820030000|2021-07-09 08:40:30|3912.8|3900.8|3914.6|3902.6|3914.6|3902.6|3912.8|3900.8|1
1625820040000|2021-07-09 08:40:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1625820050000|2021-07-09 08:40:50|3915.6|3903.6|3915.4|3903.4|3915.8|3903.8|3915.4|3903.4|0
1625820060000|2021-07-09 08:41:00|||||||||4
1625820070000|2021-07-09 08:41:10|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|3
1625820080000|2021-07-09 08:41:20|3913.8|3901.8|3913.9|3901.9|3913.9|3901.9|3913.6|3901.6|16
1625820090000|2021-07-09 08:41:30|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3
1625820100000|2021-07-09 08:41:40|3913.4|3901.4|3912.6|3900.6|3913.4|3901.4|3912.6|3900.6|0
1625820110000|2021-07-09 08:41:50|3913.1|3901.1|3904.8|3892.8|3913.1|3901.1|3903.6|3891.6|6
1625820120000|2021-07-09 08:42:00|3906.1|3894.1|3907.1|3895.1|3907.1|3895.1|3905.6|3893.6|0
1625820130000|2021-07-09 08:42:10|3906.6|3894.6|3906.1|3894.1|3906.6|3894.6|3905.3|3893.3|0
1625820150000|2021-07-09 08:42:30|3905.8|3893.8|3905.6|3893.6|3906.1|3894.1|3905.3|3893.3|0
1625820160000|2021-07-09 08:42:40|3905.3|3893.3|3905.6|3893.6|3905.8|3893.8|3905.1|3893.1|0
1625820170000|2021-07-09 08:42:50|3906|3894|3906|3894|3906|3894|3905.5|3893.5|4
1625820180000|2021-07-09 08:43:00|3905.8|3893.8|3905.5|3893.5|3905.8|3893.8|3905.5|3893.5|0
1625820190000|2021-07-09 08:43:10|3905.3|3893.3|3904.3|3892.3|3905.3|3893.3|3904.3|3892.3|0
1625820200000|2021-07-09 08:43:20|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1625820210000|2021-07-09 08:43:30|3904.3|3892.3|3904.8|3892.8|3904.8|3892.8|3904.3|3892.3|0
1625820220000|2021-07-09 08:43:40|3905.8|3893.8|3906.8|3894.8|3906.8|3894.8|3905.8|3893.8|2
1625820250000|2021-07-09 08:44:10|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.8|3894.8|6
1625820260000|2021-07-09 08:44:20|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1625820280000|2021-07-09 08:44:40|3907.8|3895.8|3907.6|3895.6|3907.8|3895.8|3907.6|3895.6|0
1625820290000|2021-07-09 08:44:50|3907.1|3895.1|3907.8|3895.8|3907.8|3895.8|3907.1|3895.1|0
1625820310000|2021-07-09 08:45:10|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1625820320000|2021-07-09 08:45:20|3908.1|3896.1|3907.1|3895.1|3908.1|3896.1|3907.1|3895.1|0
1625820330000|2021-07-09 08:45:30|3907.6|3895.6|3907.8|3895.8|3907.8|3895.8|3907.6|3895.6|0
1625820340000|2021-07-09 08:45:40|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|2
1625820350000|2021-07-09 08:45:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1625820360000|2021-07-09 08:46:00|3906.1|3894.1|3906.1|3894.1|3906.6|3894.6|3906.1|3894.1|0
1625820380000|2021-07-09 08:46:20|3905.8|3893.8|3906.1|3894.1|3906.1|3894.1|3905.8|3893.8|0
1625820390000|2021-07-09 08:46:30|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1625820400000|2021-07-09 08:46:40|3905|3893|3905|3893|3905|3893|3905|3893|0
1625820410000|2021-07-09 08:46:50|3904.5|3892.5|3904.5|3892.5|3904.8|3892.8|3904.3|3892.3|13
1625820420000|2021-07-09 08:47:00|3904|3892|3903.3|3891.3|3904|3892|3901.9|3889.9|21
1625820430000|2021-07-09 08:47:10|3903.1|3891.1|3904.1|3892.1|3904.1|3892.1|3903.1|3891.1|0
1625820440000|2021-07-09 08:47:20|3904.3|3892.3|3904.6|3892.6|3904.9|3892.9|3903.6|3891.6|5
1625820450000|2021-07-09 08:47:30|3903.8|3891.8|3905.9|3893.9|3905.9|3893.9|3902.4|3890.4|3
1625820460000|2021-07-09 08:47:40|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1625820470000|2021-07-09 08:47:50|3906.8|3894.8|3906.4|3894.4|3907.1|3895.1|3906.4|3894.4|0
1625820490000|2021-07-09 08:48:10|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|16
1625820500000|2021-07-09 08:48:20|3903.9|3891.9|3904.9|3892.9|3905.6|3893.6|3903.9|3891.9|3
1625820540000|2021-07-09 08:49:00|3904.4|3892.4|3903.9|3891.9|3904.4|3892.4|3903.9|3891.9|1
1625820570000|2021-07-09 08:49:30|3904.1|3892.1|3904.2|3892.2|3904.4|3892.4|3904.1|3892.1|0
1625820580000|2021-07-09 08:49:40|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1625820590000|2021-07-09 08:49:50|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|19
1625820600000|2021-07-09 08:50:00|3905.4|3893.4|3907.1|3895.1|3907.1|3895.1|3905.4|3893.4|2
1625820610000|2021-07-09 08:50:10|3907.4|3895.4|3909.4|3897.4|3909.4|3897.4|3907.4|3895.4|1
1625820620000|2021-07-09 08:50:20|3909.2|3897.2|3905.9|3893.9|3909.2|3897.2|3905.9|3893.9|2
1625820630000|2021-07-09 08:50:30|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1625820640000|2021-07-09 08:50:40|3904.6|3892.6|3905.4|3893.4|3905.9|3893.9|3904.6|3892.6|0
1625820670000|2021-07-09 08:51:10|3905.2|3893.2|3904.9|3892.9|3905.2|3893.2|3904.9|3892.9|0
1625820680000|2021-07-09 08:51:20|3905.1|3893.1|3904.9|3892.9|3905.4|3893.4|3904.9|3892.9|0
1625820690000|2021-07-09 08:51:30|3904.6|3892.6|3904.9|3892.9|3904.9|3892.9|3904.6|3892.6|0
1625820700000|2021-07-09 08:51:40|3905.1|3893.1|3905.4|3893.4|3905.4|3893.4|3905.1|3893.1|0
1625820730000|2021-07-09 08:52:10|3905.6|3893.6|3906.4|3894.4|3906.4|3894.4|3905.6|3893.6|3
1625820740000|2021-07-09 08:52:20|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|7
1625820760000|2021-07-09 08:52:40|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|1
1625820770000|2021-07-09 08:52:50|3904.1|3892.1|3903.9|3891.9|3904.1|3892.1|3903.9|3891.9|0
1625820790000|2021-07-09 08:53:10|3903.6|3891.6|3902.9|3890.9|3903.6|3891.6|3902.9|3890.9|0
1625820810000|2021-07-09 08:53:30|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1625820820000|2021-07-09 08:53:40|3903.4|3891.4|3903.9|3891.9|3903.9|3891.9|3902.9|3890.9|0
1625820840000|2021-07-09 08:54:00|3904.4|3892.4|3904.9|3892.9|3904.9|3892.9|3903.9|3891.9|9
1625820850000|2021-07-09 08:54:10|3906.4|3894.4|3906.9|3894.9|3906.9|3894.9|3906.4|3894.4|0
1625820860000|2021-07-09 08:54:20|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.1|3894.1|0
1625820870000|2021-07-09 08:54:30|3906.6|3894.6|3904.1|3892.1|3906.9|3894.9|3904.1|3892.1|40
1625820880000|2021-07-09 08:54:40|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|26
1625820890000|2021-07-09 08:54:50|3901.2|3889.2|3900.3|3888.3|3901.7|3889.7|3899|3887|2
1625820900000|2021-07-09 08:55:00|3900.6|3888.6|3898.4|3886.4|3900.9|3888.9|3898.2|3886.2|15
1625820910000|2021-07-09 08:55:10|3898.7|3886.7|3900.4|3888.4|3900.4|3888.4|3898.7|3886.7|26
1625820920000|2021-07-09 08:55:20|3899.2|3887.2|3900.4|3888.4|3900.4|3888.4|3898.9|3886.9|3
1625820930000|2021-07-09 08:55:30|3900.2|3888.2|3900.9|3888.9|3901.4|3889.4|3899.9|3887.9|0
1625820940000|2021-07-09 08:55:40|3901.7|3889.7|3901.4|3889.4|3901.9|3889.9|3901.4|3889.4|0
1625820950000|2021-07-09 08:55:50|3901.6|3889.6|3901.9|3889.9|3901.9|3889.9|3901.4|3889.4|0
1625820960000|2021-07-09 08:56:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1625820970000|2021-07-09 08:56:10|3902.2|3890.2|3901.9|3889.9|3902.2|3890.2|3901.9|3889.9|1
1625820980000|2021-07-09 08:56:20|3901.4|3889.4|3900.4|3888.4|3901.4|3889.4|3900.4|3888.4|10
1625820990000|2021-07-09 08:56:30|3900.2|3888.2|3902.4|3890.4|3902.4|3890.4|3899.9|3887.9|0
1625821000000|2021-07-09 08:56:40|3903.2|3891.2|3904.6|3892.6|3905.1|3893.1|3903.2|3891.2|0
1625821010000|2021-07-09 08:56:50|3904.9|3892.9|3905.1|3893.1|3905.6|3893.6|3904.6|3892.6|0
1625821020000|2021-07-09 08:57:00|3905.6|3893.6|3903.6|3891.6|3905.6|3893.6|3903.6|3891.6|0
1625821030000|2021-07-09 08:57:10|3904.1|3892.1|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|0
1625821040000|2021-07-09 08:57:20|3905.6|3893.6|3906.1|3894.1|3906.1|3894.1|3905.6|3893.6|0
1625821050000|2021-07-09 08:57:30|3907.4|3895.4|3908.9|3896.9|3908.9|3896.9|3907.4|3895.4|0
1625821060000|2021-07-09 08:57:40|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1625821070000|2021-07-09 08:57:50|3909.9|3897.9|3914.2|3902.2|3914.2|3902.2|3909.9|3897.9|4
1625821080000|2021-07-09 08:58:00|3913.7|3901.7|3911.9|3899.9|3913.7|3901.7|3911.9|3899.9|0
1625821090000|2021-07-09 08:58:10|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|0
1625821100000|2021-07-09 08:58:20|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1625821110000|2021-07-09 08:58:30|3912.6|3900.6|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1625821120000|2021-07-09 08:58:40|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|5
1625821130000|2021-07-09 08:58:50|3913.2|3901.2|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|1
1625821140000|2021-07-09 08:59:00|3913.7|3901.7|3910.4|3898.4|3913.7|3901.7|3909.9|3897.9|1
1625821150000|2021-07-09 08:59:10|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|0
1625821160000|2021-07-09 08:59:20|3910.7|3898.7|3910.4|3898.4|3910.7|3898.7|3910.2|3898.2|0
1625821170000|2021-07-09 08:59:30|3910.7|3898.7|3911.4|3899.4|3911.4|3899.4|3910.7|3898.7|0
1625821180000|2021-07-09 08:59:40|3911.2|3899.2|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1625821190000|2021-07-09 08:59:50|3911.9|3899.9|3913.4|3901.4|3913.4|3901.4|3911.9|3899.9|0
1625821200000|2021-07-09 09:00:00|3913.2|3901.2|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|0
1625821210000|2021-07-09 09:00:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.7|3900.7|0
1625821220000|2021-07-09 09:00:20|3912.7|3900.7|3912.7|3900.7|3912.9|3900.9|3912.7|3900.7|0
1625821240000|2021-07-09 09:00:40|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.7|3900.7|0
1625821250000|2021-07-09 09:00:50|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1625821260000|2021-07-09 09:01:00|3912.9|3900.9|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|0
1625821270000|2021-07-09 09:01:10|3913.2|3901.2|3912.9|3900.9|3913.4|3901.4|3912.7|3900.7|0
1625821280000|2021-07-09 09:01:20|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|0
1625821290000|2021-07-09 09:01:30|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1625821300000|2021-07-09 09:01:40|3916.2|3904.2|3917|3905|3917.5|3905.5|3916.2|3904.2|0
1625821310000|2021-07-09 09:01:50|3916.7|3904.7|3913.9|3901.9|3916.7|3904.7|3913.9|3901.9|20
1625821320000|2021-07-09 09:02:00|3913.7|3901.7|3911.9|3899.9|3913.7|3901.7|3911.9|3899.9|0
1625821330000|2021-07-09 09:02:10|3911.7|3899.7|3912.5|3900.5|3912.5|3900.5|3911.7|3899.7|0
1625821340000|2021-07-09 09:02:20|3912.2|3900.2|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|1
1625821350000|2021-07-09 09:02:30|3911.7|3899.7|3914.2|3902.2|3914.2|3902.2|3911.7|3899.7|0
1625821360000|2021-07-09 09:02:40|3914.7|3902.7|3913.4|3901.4|3914.7|3902.7|3913.2|3901.2|0
1625821380000|2021-07-09 09:03:00|3913.7|3901.7|3914.7|3902.7|3914.7|3902.7|3913.4|3901.4|0
1625821390000|2021-07-09 09:03:10|3913.7|3901.7|3913.7|3901.7|3914.7|3902.7|3913.4|3901.4|0
1625821400000|2021-07-09 09:03:20|3913.9|3901.9|3914.2|3902.2|3914.2|3902.2|3913.9|3901.9|0
1625821500000|2021-07-09 09:05:00|3914.4|3902.4|3915.2|3903.2|3915.2|3903.2|3914.4|3902.4|0
1625821550000|2021-07-09 09:05:50|3914.9|3902.9|3914.2|3902.2|3914.9|3902.9|3914.2|3902.2|0
1625821560000|2021-07-09 09:06:00|3914.4|3902.4|3915.2|3903.2|3915.2|3903.2|3914.4|3902.4|0
1625821570000|2021-07-09 09:06:10|3914.9|3902.9|3914.2|3902.2|3914.9|3902.9|3913.2|3901.2|0
1625821580000|2021-07-09 09:06:20|3913.9|3901.9|3913.2|3901.2|3913.9|3901.9|3913.2|3901.2|0
1625821590000|2021-07-09 09:06:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1625821600000|2021-07-09 09:06:40|3914.2|3902.2|3915.2|3903.2|3915.2|3903.2|3914.2|3902.2|0
1625821630000|2021-07-09 09:07:10|3915.1|3903.1|3914.1|3902.1|3915.1|3903.1|3914.1|3902.1|0
1625821640000|2021-07-09 09:07:20|3913.9|3901.9|3913.1|3901.1|3913.9|3901.9|3913.1|3901.1|0
1625821650000|2021-07-09 09:07:30|3913.4|3901.4|3913.6|3901.6|3913.6|3901.6|3913.4|3901.4|0
1625821660000|2021-07-09 09:07:40|3913.1|3901.1|3913.1|3901.1|3914.1|3902.1|3913.1|3901.1|0
1625821670000|2021-07-09 09:07:50|3913.4|3901.4|3913.6|3901.6|3913.6|3901.6|3913.4|3901.4|0
1625821680000|2021-07-09 09:08:00|3913.1|3901.1|3914.1|3902.1|3914.1|3902.1|3912.9|3900.9|0
1625821700000|2021-07-09 09:08:20|3913.9|3901.9|3912.9|3900.9|3913.9|3901.9|3912.6|3900.6|0
1625821710000|2021-07-09 09:08:30|3913.1|3901.1|3912.9|3900.9|3913.1|3901.1|3912.9|3900.9|0
1625821720000|2021-07-09 09:08:40|3913.6|3901.6|3913.4|3901.4|3913.6|3901.6|3913.4|3901.4|0
1625821730000|2021-07-09 09:08:50|3913.1|3901.1|3912.6|3900.6|3913.1|3901.1|3912.1|3900.1|0
1625821740000|2021-07-09 09:09:00|3912.4|3900.4|3910.9|3898.9|3912.4|3900.4|3910.6|3898.6|0
1625821750000|2021-07-09 09:09:10|3909.4|3897.4|3908.6|3896.6|3909.4|3897.4|3908.6|3896.6|0
1625821760000|2021-07-09 09:09:20|3908.1|3896.1|3909.1|3897.1|3909.1|3897.1|3908.1|3896.1|0
1625821770000|2021-07-09 09:09:30|3908.9|3896.9|3907.9|3895.9|3908.9|3896.9|3907.9|3895.9|1
1625821780000|2021-07-09 09:09:40|3907.4|3895.4|3906.1|3894.1|3907.4|3895.4|3906.1|3894.1|0
1625821790000|2021-07-09 09:09:50|3905.9|3893.9|3905.6|3893.6|3905.9|3893.9|3905.6|3893.6|0
1625821800000|2021-07-09 09:10:00|3905.4|3893.4|3906.1|3894.1|3906.1|3894.1|3905.4|3893.4|1
1625821840000|2021-07-09 09:10:40|||||||||4
1625821910000|2021-07-09 09:11:50|3904.8|3892.8|3905.4|3893.4|3905.4|3893.4|3904.8|3892.8|0
1625821920000|2021-07-09 09:12:00|3905.9|3893.9|3906.1|3894.1|3906.1|3894.1|3905.9|3893.9|0
1625821940000|2021-07-09 09:12:20|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1625821960000|2021-07-09 09:12:40|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.1|3894.1|0
1625821970000|2021-07-09 09:12:50|3906.9|3894.9|3907.1|3895.1|3907.1|3895.1|3906.9|3894.9|0
1625821980000|2021-07-09 09:13:00|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1625821990000|2021-07-09 09:13:10|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|0
1625822010000|2021-07-09 09:13:30|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1625822020000|2021-07-09 09:13:40|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.9|3894.9|0
1625822040000|2021-07-09 09:14:00|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1625822060000|2021-07-09 09:14:20|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|1
1625822070000|2021-07-09 09:14:30|3907.9|3895.9|3908.4|3896.4|3908.4|3896.4|3907.9|3895.9|12
1625822080000|2021-07-09 09:14:40|||||||||9
1625822090000|2021-07-09 09:14:50|||||||||4
1625822100000|2021-07-09 09:15:00|3908.2|3896.2|3908.7|3896.7|3908.7|3896.7|3908.2|3896.2|2
1625822110000|2021-07-09 09:15:10|3908.4|3896.4|3908.7|3896.7|3908.7|3896.7|3908.4|3896.4|4
1625822120000|2021-07-09 09:15:20|3909|3897|3911.9|3899.9|3912.4|3900.4|3909|3897|2
1625822130000|2021-07-09 09:15:30|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1625822140000|2021-07-09 09:15:40|3912.7|3900.7|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|3
1625822150000|2021-07-09 09:15:50|3914.2|3902.2|3914.9|3902.9|3915.2|3903.2|3914.2|3902.2|5
1625822160000|2021-07-09 09:16:00|3915.2|3903.2|3915.2|3903.2|3915.9|3903.9|3915.2|3903.2|0
1625822170000|2021-07-09 09:16:10|3915.4|3903.4|3915.4|3903.4|3915.9|3903.9|3915.4|3903.4|0
1625822180000|2021-07-09 09:16:20|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1625822190000|2021-07-09 09:16:30|3914|3902|3914|3902|3914|3902|3914|3902|3
1625822200000|2021-07-09 09:16:40|3913.5|3901.5|3912.7|3900.7|3913.5|3901.5|3912.7|3900.7|5
1625822210000|2021-07-09 09:16:50|3912.5|3900.5|3911.9|3899.9|3912.5|3900.5|3911.9|3899.9|0
1625822220000|2021-07-09 09:17:00|3912.4|3900.4|3912.7|3900.7|3912.7|3900.7|3912.4|3900.4|0
1625822230000|2021-07-09 09:17:10|3912.9|3900.9|3913.2|3901.2|3913.2|3901.2|3912.9|3900.9|0
1625822250000|2021-07-09 09:17:30|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1625822260000|2021-07-09 09:17:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1625822270000|2021-07-09 09:17:50|||||||||10
1625822280000|2021-07-09 09:18:00|||||||||3
1625822290000|2021-07-09 09:18:10|3913.4|3901.4|3912.6|3900.6|3913.4|3901.4|3912.6|3900.6|0
1625822340000|2021-07-09 09:19:00|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3911.3|3899.3|0
1625822350000|2021-07-09 09:19:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1625822370000|2021-07-09 09:19:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822390000|2021-07-09 09:19:50|3911.8|3899.8|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1625822400000|2021-07-09 09:20:00|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1625822410000|2021-07-09 09:20:10|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1625822470000|2021-07-09 09:21:10|3913.4|3901.4|3913.2|3901.2|3913.4|3901.4|3913.2|3901.2|0
1625822490000|2021-07-09 09:21:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822500000|2021-07-09 09:21:40|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1625822520000|2021-07-09 09:22:00|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822530000|2021-07-09 09:22:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1625822550000|2021-07-09 09:22:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822590000|2021-07-09 09:23:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1625822610000|2021-07-09 09:23:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822620000|2021-07-09 09:23:40|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1625822640000|2021-07-09 09:24:00|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822650000|2021-07-09 09:24:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1625822670000|2021-07-09 09:24:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1625822680000|2021-07-09 09:24:40|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1625822730000|2021-07-09 09:25:30|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|1
1625822750000|2021-07-09 09:25:50|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|1
1625822760000|2021-07-09 09:26:00|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3914.1|3902.1|0
1625822770000|2021-07-09 09:26:10|3914.9|3902.9|3913.9|3901.9|3915.1|3903.1|3913.9|3901.9|0
1625822780000|2021-07-09 09:26:20|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1625822790000|2021-07-09 09:26:30|3913.4|3901.4|3913.7|3901.7|3913.7|3901.7|3913.4|3901.4|0
1625822800000|2021-07-09 09:26:40|3914.2|3902.2|3913.7|3901.7|3914.2|3902.2|3913.7|3901.7|0
1625822820000|2021-07-09 09:27:00|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1625822840000|2021-07-09 09:27:20|3912.9|3900.9|3912.6|3900.6|3912.9|3900.9|3912.6|3900.6|0
1625822850000|2021-07-09 09:27:30|3912.9|3900.9|3910.1|3894.1|3912.9|3900.9|3907.1|3894.1|2
1625822860000|2021-07-09 09:27:40|3907.9|3895.9|3909.4|3897.4|3912.1|3899.1|3907.6|3895.6|0
1625822870000|2021-07-09 09:27:50|3909.1|3897.1|3909.4|3897.4|3909.4|3897.4|3908.6|3896.6|0
1625822880000|2021-07-09 09:28:00|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1625822890000|2021-07-09 09:28:10|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1625822900000|2021-07-09 09:28:20|3910.6|3898.6|3910.9|3898.9|3910.9|3898.9|3910.6|3898.6|0
1625822920000|2021-07-09 09:28:40|3911.1|3899.1|3911.4|3899.4|3911.4|3899.4|3911.1|3899.1|0
1625822930000|2021-07-09 09:28:50|3910.9|3898.9|3910.6|3898.6|3910.9|3898.9|3910.6|3898.6|0
1625822960000|2021-07-09 09:29:20|3909.7|3897.7|3906.3|3894.3|3909.7|3897.7|3906.3|3894.3|0
1625822970000|2021-07-09 09:29:30|3905.8|3893.8|3907.1|3891.1|3907.1|3893.8|3905.8|3891.1|2
1625822980000|2021-07-09 09:29:40|3904.9|3892.9|3905.9|3893.9|3907.1|3893.9|3904.9|3890.9|0
1625822990000|2021-07-09 09:29:50|3905.6|3893.6|3905.4|3893.4|3905.9|3893.9|3905.4|3893.4|0
1625823000000|2021-07-09 09:30:00|3905.9|3893.9|3905.9|3893.9|3906.4|3894.4|3905.9|3893.9|0
1625823010000|2021-07-09 09:30:10|3906.1|3894.1|3903.4|3891.4|3906.1|3894.1|3903.4|3891.4|0
1625823020000|2021-07-09 09:30:20|3903.9|3891.9|3900.9|3888.9|3905.4|3893.4|3900.9|3888.9|0
1625823030000|2021-07-09 09:30:30|3901.1|3889.1|3901.4|3889.4|3901.4|3889.4|3900.9|3888.9|0
1625823040000|2021-07-09 09:30:40|3901.8|3889.8|3901.9|3889.9|3903.1|3891.1|3901.8|3889.8|0
1625823050000|2021-07-09 09:30:50|3902.1|3890.1|3901.9|3889.9|3902.4|3890.4|3901.4|3889.4|0
1625823060000|2021-07-09 09:31:00|3901.6|3889.6|3900.9|3888.9|3901.6|3889.6|3900.4|3888.4|0
1625823070000|2021-07-09 09:31:10|3901.1|3889.1|3900.4|3888.4|3901.4|3889.4|3900.4|3888.4|0
1625823080000|2021-07-09 09:31:20|3900.1|3888.1|3900.1|3888.1|3900.4|3888.4|3900.1|3888.1|0
1625823090000|2021-07-09 09:31:30|3899.6|3887.6|3901.1|3889.1|3901.1|3889.1|3899.6|3887.6|0
1625823100000|2021-07-09 09:31:40|3900.6|3888.6|3900.9|3888.9|3901.1|3889.1|3900.6|3888.6|0
1625823110000|2021-07-09 09:31:50|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1625823120000|2021-07-09 09:32:00|3900.9|3888.9|3902.5|3890.5|3902.5|3890.5|3900.4|3888.4|2
1625823130000|2021-07-09 09:32:10|3902.4|3890.4|3902.4|3890.4|3902.7|3890.7|3902.4|3890.4|0
1625823140000|2021-07-09 09:32:20|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|5
1625823150000|2021-07-09 09:32:30|3902|3890|3900.4|3888.4|3902|3890|3900.4|3888.4|0
1625823160000|2021-07-09 09:32:40|3900.1|3888.1|3899.6|3887.6|3900.1|3888.1|3899.6|3887.6|0
1625823180000|2021-07-09 09:33:00|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3902.4|3890.4|4
1625823200000|2021-07-09 09:33:20|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|0
1625823210000|2021-07-09 09:33:30|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1625823220000|2021-07-09 09:33:40|3902.7|3890.7|3901.9|3889.9|3902.7|3890.7|3901.9|3889.9|0
1625823230000|2021-07-09 09:33:50|3902.2|3890.2|3901.9|3889.9|3902.4|3890.4|3901.9|3889.9|0
1625823250000|2021-07-09 09:34:10|3902.1|3890.1|3902.7|3890.7|3902.7|3890.7|3902.1|3890.1|0
1625823280000|2021-07-09 09:34:40|3902.9|3890.9|3907.4|3895.4|3907.6|3895.6|3902.9|3890.9|9
1625823290000|2021-07-09 09:34:50|3906.9|3894.9|3908.4|3896.4|3908.4|3896.4|3906.9|3894.9|0
1625823300000|2021-07-09 09:35:00|3908.6|3896.6|3909.2|3897.2|3909.2|3897.2|3908.6|3896.6|0
1625823310000|2021-07-09 09:35:10|3909.7|3897.7|3910.6|3898.6|3911.1|3899.1|3908.9|3896.9|10
1625823320000|2021-07-09 09:35:20|3910.1|3898.1|3909.8|3897.8|3910.1|3898.1|3909.8|3897.8|0
1625823330000|2021-07-09 09:35:30|3909.6|3897.6|3909.3|3897.3|3909.6|3897.6|3907.3|3895.3|1
1625823340000|2021-07-09 09:35:40|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1625823360000|2021-07-09 09:36:00|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1625823370000|2021-07-09 09:36:10|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3909.9|3897.9|2
1625823380000|2021-07-09 09:36:20|3910.9|3898.9|3910.8|3898.8|3911.3|3899.3|3910.6|3898.6|7
1625823390000|2021-07-09 09:36:30|3910.6|3898.6|3913.2|3901.2|3913.2|3901.2|3910.6|3898.6|7
1625823400000|2021-07-09 09:36:40|3913.4|3901.4|3912.4|3900.4|3913.4|3901.4|3912.1|3900.1|0
1625823410000|2021-07-09 09:36:50|3912.1|3900.1|3912.9|3900.9|3912.9|3900.9|3912.1|3900.1|0
1625823420000|2021-07-09 09:37:00|||||||||2
1625823440000|2021-07-09 09:37:20|3912.6|3900.6|3910.9|3898.9|3912.6|3900.6|3910.9|3898.9|0
1625823460000|2021-07-09 09:37:40|3910.4|3898.4|3910.1|3898.1|3910.4|3898.4|3909.1|3897.1|0
1625823480000|2021-07-09 09:38:00|3909.6|3897.6|3910.1|3898.1|3910.1|3898.1|3909.6|3897.6|0
1625823490000|2021-07-09 09:38:10|3909.6|3897.6|3909.3|3897.3|3909.6|3897.6|3909.3|3897.3|0
1625823500000|2021-07-09 09:38:20|3909.1|3897.1|3908.8|3896.8|3909.1|3897.1|3908.8|3896.8|0
1625823510000|2021-07-09 09:38:30|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1625823520000|2021-07-09 09:38:40|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1625823530000|2021-07-09 09:38:50|3907.1|3895.1|3907.3|3895.3|3907.3|3895.3|3906.8|3894.8|0
1625823550000|2021-07-09 09:39:10|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|0
1625823590000|2021-07-09 09:39:50|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1625823610000|2021-07-09 09:40:10|3905|3893|3905.1|3893.1|3905.1|3893.1|3903.9|3891.9|3
1625823620000|2021-07-09 09:40:20|3905|3893|3905.6|3893.6|3905.6|3893.6|3904.6|3892.6|0
1625823630000|2021-07-09 09:40:30|3906.1|3894.1|3905.3|3893.3|3906.8|3894.8|3905.3|3893.3|20
1625823650000|2021-07-09 09:40:50|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1625823660000|2021-07-09 09:41:00|3905.8|3893.8|3906.6|3894.6|3906.6|3894.6|3905.8|3893.8|1
1625823670000|2021-07-09 09:41:10|3906.8|3894.8|3905.6|3893.6|3907.1|3895.1|3905.3|3893.3|0
1625823680000|2021-07-09 09:41:20|3905.1|3893.1|3905.6|3893.6|3905.6|3893.6|3905.1|3893.1|1
1625823690000|2021-07-09 09:41:30|3905.9|3893.9|3905.1|3893.1|3905.9|3893.9|3905.1|3893.1|0
1625823700000|2021-07-09 09:41:40|3905.9|3893.9|3906.4|3894.4|3906.4|3894.4|3905.9|3893.9|0
1625823710000|2021-07-09 09:41:50|3906.9|3894.9|3906.6|3894.6|3907.4|3895.4|3906.6|3894.6|0
1625823720000|2021-07-09 09:42:00|3907.4|3895.4|3906.6|3894.6|3907.6|3895.6|3906.1|3894.1|1
1625823730000|2021-07-09 09:42:10|3905.9|3893.9|3905.4|3893.4|3905.9|3893.9|3905.4|3893.4|0
1625823740000|2021-07-09 09:42:20|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1625823750000|2021-07-09 09:42:30|3904.1|3892.1|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|1
1625823760000|2021-07-09 09:42:40|3904.9|3892.9|3905.4|3893.4|3905.4|3893.4|3904.9|3892.9|0
1625823770000|2021-07-09 09:42:50|3905.1|3893.1|3904.6|3892.6|3905.1|3893.1|3902.9|3890.9|1
1625823780000|2021-07-09 09:43:00|3904.8|3892.8|3905.1|3893.1|3905.1|3893.1|3904.8|3892.8|0
1625823790000|2021-07-09 09:43:10|3904.6|3892.6|3904.4|3892.4|3904.6|3892.6|3904.1|3892.1|4
1625823800000|2021-07-09 09:43:20|3904.1|3892.1|3904.4|3892.4|3904.6|3892.6|3903.9|3891.9|0
1625823810000|2021-07-09 09:43:30|3904.1|3892.1|3903.9|3891.9|3904.1|3892.1|3903.9|3891.9|0
1625823820000|2021-07-09 09:43:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1625823830000|2021-07-09 09:43:50|3903.3|3891.3|3903.4|3891.4|3903.9|3891.9|3903.3|3891.3|1
1625823840000|2021-07-09 09:44:00|3903.6|3891.6|3904.4|3892.4|3904.4|3892.4|3903.6|3891.6|0
1625823850000|2021-07-09 09:44:10|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1625823860000|2021-07-09 09:44:20|3904.6|3892.6|3905.4|3893.4|3906.6|3893.6|3903.9|3890.4|1
1625823870000|2021-07-09 09:44:30|3905.1|3893.1|3903.7|3891.7|3905.1|3893.1|3903.4|3891.4|0
1625823880000|2021-07-09 09:44:40|3904.2|3892.2|3903.7|3891.7|3904.2|3892.2|3903.7|3891.7|2
1625823890000|2021-07-09 09:44:50|3903.9|3891.9|3903.7|3891.7|3904.4|3892.4|3903.7|3891.7|0
1625823900000|2021-07-09 09:45:00|3904.2|3892.2|3904.4|3892.4|3904.4|3892.4|3904.2|3892.2|1
1625823910000|2021-07-09 09:45:10|3904.2|3892.2|3903.6|3891.6|3905.6|3893.6|3903.6|3891.6|4
1625823920000|2021-07-09 09:45:20|3904.1|3892.1|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|0
1625823930000|2021-07-09 09:45:30|3904.9|3892.9|3904.4|3892.4|3904.9|3892.9|3904.4|3892.4|0
1625823940000|2021-07-09 09:45:40|3903.5|3891.5|3902.9|3890.9|3903.5|3891.5|3902.9|3890.9|2
1625823950000|2021-07-09 09:45:50|3902.2|3890.2|3902.7|3890.7|3902.7|3890.7|3902.2|3890.2|6
1625823960000|2021-07-09 09:46:00|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1625823970000|2021-07-09 09:46:10|3901.7|3889.7|3901.4|3889.4|3901.7|3889.7|3901.4|3889.4|0
1625823980000|2021-07-09 09:46:20|3901.7|3889.7|3903|3891|3903|3891|3901.7|3889.7|2
1625823990000|2021-07-09 09:46:30|3903.2|3891.2|3903.5|3891.5|3903.5|3891.5|3903.2|3891.2|0
1625824000000|2021-07-09 09:46:40|||||||||3
1625824010000|2021-07-09 09:46:50|||||||||3
1625824020000|2021-07-09 09:47:00|3904|3892|3905.2|3893.2|3905.2|3893.2|3904|3892|17
1625824030000|2021-07-09 09:47:10|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|0
1625824040000|2021-07-09 09:47:20|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1625824050000|2021-07-09 09:47:30|3906.2|3894.2|3905.6|3893.6|3907.2|3895.2|3903.9|3891.9|1
1625824060000|2021-07-09 09:47:40|3905.2|3893.2|3904.1|3892.1|3905.2|3893.2|3904.1|3892.1|0
1625824070000|2021-07-09 09:47:50|3903.6|3891.6|3904.8|3892.8|3904.8|3892.8|3903.6|3891.6|1
1625824080000|2021-07-09 09:48:00|3904.6|3892.6|3904.8|3892.8|3904.8|3892.8|3904.6|3892.6|0
1625824090000|2021-07-09 09:48:10|3904.3|3892.3|3904.8|3892.8|3904.8|3892.8|3904.3|3892.3|2
1625824110000|2021-07-09 09:48:30|3905.3|3893.3|3904.9|3892.9|3905.3|3893.3|3903.1|3891.1|20
1625824120000|2021-07-09 09:48:40|3904.6|3892.6|3904.1|3892.1|3904.6|3892.6|3903.9|3891.9|0
1625824130000|2021-07-09 09:48:50|3905.4|3893.4|3905.9|3893.9|3905.9|3893.9|3905.4|3893.4|5
1625824140000|2021-07-09 09:49:00|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|2
1625824150000|2021-07-09 09:49:10|3905.6|3893.6|3906.4|3894.4|3907.6|3895.6|3905.6|3893.6|0
1625824160000|2021-07-09 09:49:20|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1625824170000|2021-07-09 09:49:30|3906.4|3894.4|3906.4|3894.4|3906.6|3894.6|3906.1|3894.1|0
1625824180000|2021-07-09 09:49:40|3906.6|3894.6|3904.5|3892.5|3906.9|3894.9|3904.5|3892.5|9
1625824190000|2021-07-09 09:49:50|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|7
1625824200000|2021-07-09 09:50:00|3905.4|3893.4|3904.2|3892.2|3905.7|3893.7|3904.2|3892.2|0
1625824210000|2021-07-09 09:50:10|3904.4|3892.4|3904.9|3892.9|3904.9|3892.9|3904.4|3892.4|0
1625824220000|2021-07-09 09:50:20|||||||||3
1625824230000|2021-07-09 09:50:30|3905.4|3893.4|3906.5|3894.5|3906.5|3894.5|3905.4|3893.4|5
1625824240000|2021-07-09 09:50:40|3907.4|3895.4|3907.4|3895.4|3908.2|3896.2|3907.4|3895.4|2
1625824250000|2021-07-09 09:50:50|3906.9|3894.9|3908.2|3896.2|3908.2|3896.2|3906.9|3894.9|0
1625824260000|2021-07-09 09:51:00|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3906.9|3894.9|0
1625824270000|2021-07-09 09:51:10|3907.7|3895.7|3908.2|3896.2|3908.2|3896.2|3907.7|3895.7|0
1625824280000|2021-07-09 09:51:20|3907.4|3895.4|3907.9|3895.9|3907.9|3895.9|3907.2|3895.2|0
1625824290000|2021-07-09 09:51:30|3907.5|3895.5|3907.4|3895.4|3907.9|3895.9|3906.9|3894.9|0
1625824300000|2021-07-09 09:51:40|3907.2|3895.2|3908.4|3896.4|3908.9|3896.9|3907.2|3895.2|0
1625824310000|2021-07-09 09:51:50|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1625824320000|2021-07-09 09:52:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1625824330000|2021-07-09 09:52:10|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3907.4|3895.4|0
1625824360000|2021-07-09 09:52:40|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.4|3895.4|0
1625824370000|2021-07-09 09:52:50|3907.6|3895.6|3907.6|3895.6|3908.4|3896.4|3907.6|3895.6|0
1625824380000|2021-07-09 09:53:00|3907.9|3895.9|3906.2|3894.2|3907.9|3895.9|3906.2|3894.2|6
1625824390000|2021-07-09 09:53:10|3907.2|3895.2|3908.4|3896.4|3908.7|3896.7|3907.2|3895.2|4
1625824400000|2021-07-09 09:53:20|3908.2|3896.2|3906|3894|3908.2|3896.2|3906|3894|1
1625824410000|2021-07-09 09:53:30|3906.2|3894.2|3906|3894|3906.2|3894.2|3906|3894|0
1625824420000|2021-07-09 09:53:40|3905.7|3893.7|3906|3894|3906.2|3894.2|3905.7|3893.7|0
1625824430000|2021-07-09 09:53:50|||||||||1
1625824440000|2021-07-09 09:54:00|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|6
1625824450000|2021-07-09 09:54:10|3906.2|3894.2|3906.5|3894.5|3906.5|3894.5|3906|3894|0
1625824460000|2021-07-09 09:54:20|3906|3894|3907|3895|3907|3895|3906|3894|3
1625824470000|2021-07-09 09:54:30|3907.2|3895.2|3907.5|3895.5|3907.5|3895.5|3907.2|3895.2|0
1625824480000|2021-07-09 09:54:40|3907|3895|3907|3895|3907|3895|3907|3895|0
1625824490000|2021-07-09 09:54:50|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1625824500000|2021-07-09 09:55:00|3906.7|3894.7|3907|3895|3907|3895|3906.7|3894.7|4
1625824510000|2021-07-09 09:55:10|3906.7|3894.7|3908|3896|3908|3896|3906.7|3894.7|2
1625824530000|2021-07-09 09:55:30|3907.5|3895.5|3907.5|3895.5|3907.8|3895.8|3907|3895|10
1625824540000|2021-07-09 09:55:40|3908|3896|3908|3896|3908|3896|3907.5|3895.5|3
1625824550000|2021-07-09 09:55:50|3908.5|3896.5|3909|3897|3909|3897|3908.5|3896.5|8
1625824560000|2021-07-09 09:56:00|3909.5|3897.5|3910|3898|3910.8|3898.8|3909.5|3897.5|16
1625824570000|2021-07-09 09:56:10|3910.2|3898.2|3911.8|3899.8|3912|3900|3910.2|3898.2|17
1625824580000|2021-07-09 09:56:20|3912|3900|3911.8|3899.8|3912.5|3900.5|3911.8|3899.8|6
1625824590000|2021-07-09 09:56:30|3911.5|3899.5|3911.8|3899.8|3911.8|3899.8|3911.5|3899.5|1
1625824600000|2021-07-09 09:56:40|3911.5|3899.5|3913.2|3901.2|3913.2|3901.2|3911.5|3899.5|7
1625824610000|2021-07-09 09:56:50|3913.5|3901.5|3913.7|3901.7|3914.2|3902.2|3913.2|3901.2|7
1625824620000|2021-07-09 09:57:00|3914.5|3902.5|3914.7|3902.7|3914.7|3902.7|3914.5|3902.5|0
1625824630000|2021-07-09 09:57:10|3914.2|3902.2|3915.7|3903.7|3915.7|3903.7|3914.2|3902.2|0
1625824640000|2021-07-09 09:57:20|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1625824650000|2021-07-09 09:57:30|3914.9|3902.9|3914.5|3902.5|3915.5|3903.5|3914.5|3902.5|0
1625824660000|2021-07-09 09:57:40|3915|3903|3912.7|3900.7|3915|3903|3912.5|3900.5|0
1625824670000|2021-07-09 09:57:50|3913|3901|3912.5|3900.5|3913|3901|3912.2|3900.2|0
1625824680000|2021-07-09 09:58:00|3913|3901|3912.5|3900.5|3913|3901|3912.2|3900.2|0
1625824690000|2021-07-09 09:58:10|3911.5|3899.5|3911.5|3899.5|3912|3900|3911|3899|0
1625824700000|2021-07-09 09:58:20|3912.8|3900.8|3913|3901|3913.5|3901.5|3912.5|3900.5|0
1625824710000|2021-07-09 09:58:30|3912.7|3900.7|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|0
1625824730000|2021-07-09 09:58:50|3913.9|3901.9|3916.9|3904.9|3916.9|3904.9|3913.7|3901.7|2
1625824750000|2021-07-09 09:59:10|3917.4|3905.4|3920.1|3904.1|3920.1|3907.8|3917.2|3903.3|3
1625824760000|2021-07-09 09:59:20|3918.8|3906.8|3921.2|3909.2|3921.2|3909.2|3918.8|3906.8|0
1625824770000|2021-07-09 09:59:30|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|0
1625824780000|2021-07-09 09:59:40|3921.7|3909.7|3921.4|3909.4|3922.2|3910.2|3921.4|3909.4|0
1625824790000|2021-07-09 09:59:50|3921.7|3909.7|3926.2|3910.2|3926.2|3912.4|3921.7|3909.7|8
1626057000000|2021-07-12 02:30:00|3976.5|3964.5|3976.2|3964.2|3977.3|3965.3|3976|3964|0
1626057010000|2021-07-12 02:30:10|3976|3964|3979.3|3967.3|3979.3|3967.3|3974.9|3962.9|1
1626057020000|2021-07-12 02:30:20|3978.8|3966.8|3979.6|3967.6|3980|3968|3978|3966|8
1626057030000|2021-07-12 02:30:30|3980.1|3968.1|3981.2|3969.2|3981.2|3969.2|3979.6|3967.6|4
1626057040000|2021-07-12 02:30:40|3983.3|3971.3|3983.7|3971.7|3985|3973|3983.3|3971.3|3
1626057050000|2021-07-12 02:30:50|3984.2|3972.2|3976.2|3964.2|3984.2|3972.2|3975.7|3963.2|2
1626057060000|2021-07-12 02:31:00|3977.1|3965.1|3977.1|3965.1|3978.7|3966.7|3977.1|3965.1|0
1626057070000|2021-07-12 02:31:10|3976.8|3964.8|3977.6|3965.6|3977.6|3965.6|3976.7|3964.7|0
1626057080000|2021-07-12 02:31:20|3977.5|3965.5|3977.3|3965.3|3977.8|3965.8|3977.3|3965.3|0
1626057090000|2021-07-12 02:31:30|3977|3965|3976.7|3964.7|3978.6|3966.6|3976.3|3964.3|0
1626057100000|2021-07-12 02:31:40|3977|3965|3976.2|3964.2|3977|3965|3976.2|3964.2|0
1626057110000|2021-07-12 02:31:50|3975.3|3963.3|3972.9|3960.9|3975.3|3963.3|3972.9|3960.9|0
1626057120000|2021-07-12 02:32:00|3972.3|3960.3|3971.8|3959.8|3973.2|3961.2|3971.8|3959.8|0
1626057130000|2021-07-12 02:32:10|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|0
1626057150000|2021-07-12 02:32:30|3974.3|3962.3|3974.7|3962.7|3977|3965|3974.1|3962.1|1
1626057160000|2021-07-12 02:32:40|3975.3|3963.3|3974.1|3962.1|3975.3|3963.3|3974.1|3962.1|0
1626057170000|2021-07-12 02:32:50|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1626057180000|2021-07-12 02:33:00|3974.7|3962.7|3974.4|3962.4|3974.7|3962.7|3974.1|3962.1|0
1626057190000|2021-07-12 02:33:10|3973.1|3961.1|3972.8|3960.8|3973.1|3961.1|3972.8|3960.8|0
1626057200000|2021-07-12 02:33:20|3972.9|3960.9|3972.4|3960.4|3972.9|3960.9|3971.5|3959.5|0
1626057210000|2021-07-12 02:33:30|3972.1|3960.1|3971.2|3959.2|3972.1|3960.1|3971.2|3959.2|3
1626057220000|2021-07-12 02:33:40|3970.2|3958.2|3968.7|3956.7|3970.5|3958.5|3968.7|3956.7|0
1626057230000|2021-07-12 02:33:50|3968.4|3956.4|3966.3|3954.3|3968.7|3956.7|3966.3|3954.3|7
1626057240000|2021-07-12 02:34:00|3966|3954|3965.8|3953.8|3966|3954|3965.5|3953.5|0
1626057250000|2021-07-12 02:34:10|3965.5|3953.5|3965.7|3953.7|3965.7|3953.7|3964.8|3952.8|5
1626057260000|2021-07-12 02:34:20|3963.2|3951.2|3958.7|3946.7|3963.2|3951.2|3958.7|3946.7|16
1626057270000|2021-07-12 02:34:30|3957.8|3945.8|3956.7|3944.7|3957.8|3945.8|3956.7|3944.7|2
1626057280000|2021-07-12 02:34:40|3956.5|3944.5|3956.2|3944.2|3956.7|3944.7|3956.2|3944.2|0
1626057290000|2021-07-12 02:34:50|3955.8|3943.8|3955.5|3943.5|3956.2|3944.2|3955|3943|2
1626057300000|2021-07-12 02:35:00|3955.3|3943.3|3951.3|3939.3|3955.3|3943.3|3951.3|3939.3|0
1626057310000|2021-07-12 02:35:10|3951.2|3939.2|3948.2|3936.2|3951.2|3939.2|3947.8|3935.8|1
1626057320000|2021-07-12 02:35:20|3947.8|3935.8|3942.5|3930.5|3947.8|3935.8|3942.2|3930.2|11
1626057330000|2021-07-12 02:35:30|3942.2|3930.2|3947.7|3935.7|3947.7|3935.7|3942.2|3930.2|1
1626057340000|2021-07-12 02:35:40|3947|3935|3942.3|3930.3|3947|3935|3942.2|3930.2|7
1626057350000|2021-07-12 02:35:50|3942.5|3930.5|3943.5|3931.5|3943.8|3931.8|3942.2|3930.2|13
1626057360000|2021-07-12 02:36:00|3944.5|3932.5|3943.7|3931.7|3946.1|3933.5|3943.7|3930.1|2
1626057370000|2021-07-12 02:36:10|3945|3933|3945.3|3933.3|3945.3|3933.3|3945|3933|0
1626057380000|2021-07-12 02:36:20|3945.7|3933.7|3951.8|3935.8|3951.8|3935.8|3945.7|3933.5|1
1626057390000|2021-07-12 02:36:30|3952.2|3936.2|3949.5|3933.5|3954.2|3939.7|3948.3|3933.5|0
1626057400000|2021-07-12 02:36:40|3948.8|3932.8|3950.7|3934.7|3950.7|3936.7|3948.7|3932.8|0
1626057410000|2021-07-12 02:36:50|3950.3|3934.3|3945.5|3933.5|3950.5|3936|3945.5|3932.3|0
1626057420000|2021-07-12 02:37:00|3945.2|3933.2|3947|3931|3947.7|3933.3|3943.2|3931|0
1626057430000|2021-07-12 02:37:10|3948.5|3932.5|3944.3|3932.3|3950.2|3935.4|3944.3|3932.3|3
1626057440000|2021-07-12 02:37:20|3943.8|3931.8|3942.2|3930.2|3943.8|3931.8|3942.2|3930.2|0
1626057450000|2021-07-12 02:37:30|3941.5|3929.5|3942.3|3930.3|3942.3|3930.3|3941.5|3929.5|0
1626057460000|2021-07-12 02:37:40|3942.8|3930.8|3944.8|3932.8|3944.8|3932.8|3942.7|3930.7|0
1626057470000|2021-07-12 02:37:50|3944.9|3932.9|3943.5|3931.5|3944.9|3932.9|3943.5|3931.5|0
1626057480000|2021-07-12 02:38:00|3943.7|3931.7|3943.5|3931.5|3943.7|3931.7|3942.2|3930.2|0
1626057490000|2021-07-12 02:38:10|3943.7|3931.7|3945.4|3933.4|3945.6|3933.6|3943.7|3931.7|1
1626057500000|2021-07-12 02:38:20|3946.2|3934.2|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|0
1626057510000|2021-07-12 02:38:30|3945.9|3933.9|3945.1|3933.1|3946.2|3934.2|3943.9|3931.9|11
1626057520000|2021-07-12 02:38:40|3943.8|3931.8|3942.3|3930.3|3943.8|3931.8|3942.1|3930.1|0
1626057540000|2021-07-12 02:39:00|3944.8|3932.8|3942.9|3930.9|3944.8|3932.8|3942.9|3930.9|0
1626057550000|2021-07-12 02:39:10|3942.1|3930.1|3942.9|3930.9|3943.2|3931.2|3942.1|3930.1|11
1626057570000|2021-07-12 02:39:30|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1626057580000|2021-07-12 02:39:40|3943.2|3931.2|3942.3|3930.3|3943.2|3931.2|3941.7|3929.7|1
1626057590000|2021-07-12 02:39:50|3942.9|3930.9|3942.3|3930.3|3942.9|3930.9|3942.3|3930.3|0
1626057600000|2021-07-12 02:40:00|3942.6|3930.6|3942|3930|3942.6|3930.6|3942|3930|0
1626057610000|2021-07-12 02:40:10|3942.6|3930.6|3942.3|3930.3|3942.6|3930.6|3942|3930|0
1626057630000|2021-07-12 02:40:30|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|0
1626057640000|2021-07-12 02:40:40|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|10
1626057650000|2021-07-12 02:40:50|3942.6|3930.6|3942|3930|3942.6|3930.6|3942|3930|0
1626057660000|2021-07-12 02:41:00|3941.8|3929.8|3939.3|3927.3|3941.8|3929.8|3939.3|3927.3|6
1626057670000|2021-07-12 02:41:10|3940.8|3928.8|3942|3930|3942|3930|3940.8|3928.8|1
1626057680000|2021-07-12 02:41:20|3942.9|3930.9|3943.2|3931.2|3943.2|3931.2|3942.9|3930.9|0
1626057690000|2021-07-12 02:41:30|3943.4|3931.4|3943.2|3931.2|3943.7|3931.7|3943.2|3931.2|7
1626057700000|2021-07-12 02:41:40|3942.9|3930.9|3942.9|3930.9|3943.2|3931.2|3942.9|3930.9|8
1626057710000|2021-07-12 02:41:50|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3942.9|3930.9|3
1626057720000|2021-07-12 02:42:00|||||||||3
1626057730000|2021-07-12 02:42:10|3943.4|3931.4|3948.7|3932.7|3948.7|3934.8|3942.9|3930.9|7
1626057740000|2021-07-12 02:42:20|3946.9|3934.9|3950.7|3938.7|3953.5|3938.7|3946.9|3932.5|3
1626057750000|2021-07-12 02:42:30|3950.3|3938.3|3950.2|3938.2|3950.4|3938.4|3949.7|3937.7|1
1626057760000|2021-07-12 02:42:40|3950.7|3938.7|3952.2|3940.2|3952.7|3940.7|3950.7|3938.7|2
1626057770000|2021-07-12 02:42:50|3952|3940|3951.7|3939.7|3952.7|3940.7|3951.7|3939.7|0
1626057780000|2021-07-12 02:43:00|3950|3938|3947.7|3935.7|3950|3938|3947.7|3935.7|0
1626057790000|2021-07-12 02:43:10|3948.2|3936.2|3951.7|3939.7|3951.7|3939.7|3947.2|3934.3|0
1626057800000|2021-07-12 02:43:20|3951.5|3939.5|3953.3|3937.3|3953.3|3939.5|3951.2|3937.3|0
1626057810000|2021-07-12 02:43:30|3954|3938|3952.7|3936.7|3954|3940.2|3950.2|3936.7|0
1626057820000|2021-07-12 02:43:40|3951|3939|3953|3937|3953|3939|3950.2|3936.7|0
1626057830000|2021-07-12 02:43:50|3951.8|3939.8|3950.3|3938.3|3953|3940|3950.1|3936.6|0
1626057840000|2021-07-12 02:44:00|3950.6|3938.6|3951.1|3939.1|3951.6|3939.6|3950.1|3938.1|0
1626057850000|2021-07-12 02:44:10|3951|3939|3950.1|3938.1|3951|3939|3949.1|3937.1|0
1626057860000|2021-07-12 02:44:20|3950.6|3938.6|3952.6|3940.6|3952.6|3940.6|3950.1|3936.3|0
1626057870000|2021-07-12 02:44:30|3953|3941|3952.6|3940.6|3953|3941|3952.6|3940.6|0
1626057880000|2021-07-12 02:44:40|3952.5|3940.5|3951.6|3935.6|3952.5|3940.5|3951.5|3935.6|0
1626057890000|2021-07-12 02:44:50|3949.3|3937.3|3949.8|3937.8|3951.3|3937.8|3949|3935|0
1626057900000|2021-07-12 02:45:00|3950.1|3938.1|3948.6|3936.6|3950.1|3938.1|3948.6|3936.6|0
1626057910000|2021-07-12 02:45:10|3947.5|3935.5|3946.7|3934.7|3947.5|3935.5|3946.7|3934.7|0
1626057920000|2021-07-12 02:45:20|3946.5|3934.5|3946.2|3934.2|3946.5|3934.5|3946.2|3934.2|0
1626057950000|2021-07-12 02:45:50|3947.7|3935.7|3947.2|3935.2|3948.1|3936.1|3947.2|3935.2|0
1626057960000|2021-07-12 02:46:00|3947.5|3935.5|3946.4|3934.4|3947.5|3935.5|3946.4|3934.4|0
1626057970000|2021-07-12 02:46:10|3946.2|3934.2|3945.4|3933.4|3946.4|3934.4|3945.4|3933.4|0
1626057980000|2021-07-12 02:46:20|3945.9|3933.9|3944.9|3932.9|3946.4|3934.4|3944.9|3932.9|0
1626057990000|2021-07-12 02:46:30|3944.6|3932.6|3943.3|3931.3|3944.8|3932.8|3943.3|3931.3|12
1626058000000|2021-07-12 02:46:40|3943.1|3931.1|3944.2|3932.2|3944.2|3932.2|3942.6|3930.6|13
1626058010000|2021-07-12 02:46:50|3944|3932|3946.8|3934.8|3946.8|3934.8|3943.5|3931.5|0
1626058020000|2021-07-12 02:47:00|3948.3|3936.3|3947.3|3935.3|3948.3|3936.3|3946.3|3934.3|0
1626058030000|2021-07-12 02:47:10|3947.5|3935.5|3948.1|3936.1|3948.3|3936.3|3947.3|3935.3|0
1626058040000|2021-07-12 02:47:20|3948.6|3936.6|3949.1|3937.1|3949.6|3937.6|3948.6|3936.6|0
1626058050000|2021-07-12 02:47:30|3950|3938|3951.6|3939.6|3951.6|3939.6|3950|3938|0
1626058060000|2021-07-12 02:47:40|3953|3941|3951.6|3939.6|3953|3941|3951.6|3939.6|0
1626058070000|2021-07-12 02:47:50|3952|3940|3952|3940|3953.3|3941.3|3952|3940|1
1626058080000|2021-07-12 02:48:00|3951.7|3939.7|3950.3|3938.3|3951.7|3939.7|3950.3|3938.3|0
1626058090000|2021-07-12 02:48:10|3950|3938|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1626058120000|2021-07-12 02:48:40|3949.3|3937.3|3948.3|3936.3|3949.3|3937.3|3948|3936|0
1626058130000|2021-07-12 02:48:50|3948|3936|3947.3|3935.3|3949.8|3936|3946.3|3933.5|1
1626058140000|2021-07-12 02:49:00|3946.8|3934.8|3945.1|3933.1|3946.8|3934.8|3944.8|3932.8|0
1626058150000|2021-07-12 02:49:10|3944.3|3932.3|3944.8|3932.8|3945.1|3933.1|3944|3932|0
1626058160000|2021-07-12 02:49:20|3944.3|3932.3|3944.8|3932.8|3944.8|3932.8|3944.3|3932.3|0
1626058170000|2021-07-12 02:49:30|3945.1|3933.1|3947|3935|3947|3935|3945.1|3933.1|0
1626058180000|2021-07-12 02:49:40|3947.3|3935.3|3950.1|3934.1|3950.4|3935.3|3947.3|3934.1|0
1626058190000|2021-07-12 02:49:50|3950.8|3934.8|3950.1|3934.1|3951.1|3935.1|3950.1|3934.1|0
1626058200000|2021-07-12 02:50:00|3947.9|3935.9|3945.8|3933.8|3947.9|3935.9|3945.8|3933.8|0
1626058210000|2021-07-12 02:50:10|3945.3|3933.3|3944.3|3932.3|3945.3|3933.3|3943.8|3931.8|1
1626058220000|2021-07-12 02:50:20|3944.1|3932.1|3945|3933|3945|3933|3943.3|3931.3|1
1626058230000|2021-07-12 02:50:30|3944.6|3932.6|3942.6|3930.6|3944.6|3932.6|3942.6|3930.6|4
1626058240000|2021-07-12 02:50:40|3942.1|3930.1|3942.7|3930.7|3942.7|3930.7|3942.1|3930.1|5
1626058250000|2021-07-12 02:50:50|3943|3931|3942.6|3930.6|3943.7|3931.7|3942.6|3930.6|1
1626058260000|2021-07-12 02:51:00|3941.4|3929.4|3942.3|3930.3|3942.4|3930.4|3941.4|3929.4|27
1626058270000|2021-07-12 02:51:10|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1626058280000|2021-07-12 02:51:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3
1626058290000|2021-07-12 02:51:30|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1626058300000|2021-07-12 02:51:40|3940.5|3928.5|3934.6|3922.6|3940.5|3928.5|3934.4|3922.4|1
1626058310000|2021-07-12 02:51:50|3934.2|3922.2|3935.3|3923.3|3936|3924|3934.2|3922.2|1
1626058320000|2021-07-12 02:52:00|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|0
1626058330000|2021-07-12 02:52:10|3934.5|3922.5|3933.7|3921.7|3934.5|3922.5|3933.7|3921.7|0
1626058340000|2021-07-12 02:52:20|3934.2|3922.2|3935.6|3923.6|3935.6|3923.6|3934|3922|0
1626058350000|2021-07-12 02:52:30|3935.3|3923.3|3935.9|3923.9|3936.4|3924.4|3935.3|3923.3|0
1626058360000|2021-07-12 02:52:40|3937.4|3925.4|3935.8|3923.8|3937.4|3925.4|3935.8|3923.8|0
1626058370000|2021-07-12 02:52:50|3935.3|3923.3|3935.4|3923.4|3935.4|3923.4|3934.1|3922.1|0
1626058380000|2021-07-12 02:53:00|3935.1|3923.1|3931.3|3919.3|3935.1|3923.1|3930.3|3918.3|1
1626058390000|2021-07-12 02:53:10|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3930.6|3918.6|1
1626058400000|2021-07-12 02:53:20|3931.4|3919.4|3930.1|3918.1|3931.4|3919.4|3929.1|3917.1|0
1626058410000|2021-07-12 02:53:30|3929.3|3917.3|3929.6|3917.6|3929.6|3917.6|3929.1|3917.1|0
1626058420000|2021-07-12 02:53:40|3929.8|3917.8|3931.7|3919.7|3931.7|3919.7|3929.8|3917.8|0
1626058430000|2021-07-12 02:53:50|3932.4|3920.4|3933.8|3921.8|3933.8|3921.8|3932.4|3920.4|0
1626058440000|2021-07-12 02:54:00|3936.4|3920.4|3936|3920|3936.7|3923.2|3934.9|3920|0
1626058450000|2021-07-12 02:54:10|3933.5|3921.5|3935.7|3919.7|3935.7|3921.5|3933.2|3919.7|0
1626058460000|2021-07-12 02:54:20|3933.5|3921.5|3933|3921|3933.5|3921.5|3933|3921|0
1626058480000|2021-07-12 02:54:40|3933.5|3921.5|3933.4|3921.4|3933.8|3921.8|3933.4|3921.4|0
1626058490000|2021-07-12 02:54:50|3933.2|3921.2|3933.2|3921.2|3933.2|3921.2|3933.2|3921.2|0
1626058500000|2021-07-12 02:55:00|3932.9|3920.9|3929.6|3917.6|3932.9|3920.9|3929.1|3917.1|0
1626058510000|2021-07-12 02:55:10|3929.4|3917.4|3930.4|3918.4|3930.4|3918.4|3929.1|3917.1|0
1626058520000|2021-07-12 02:55:20|3930.3|3918.3|3929.9|3917.9|3930.4|3918.4|3929.9|3917.9|0
1626058530000|2021-07-12 02:55:30|3930.1|3918.1|3930.9|3918.9|3930.9|3918.9|3930.1|3918.1|0
1626058550000|2021-07-12 02:55:50|3930.4|3918.4|3930.1|3918.1|3930.4|3918.4|3930.1|3918.1|0
1626058560000|2021-07-12 02:56:00|3929.3|3917.3|3926.1|3914.1|3929.3|3917.3|3926.1|3914.1|1
1626058570000|2021-07-12 02:56:10|3926.4|3914.4|3927.4|3915.4|3927.4|3915.4|3926.4|3914.4|0
1626058580000|2021-07-12 02:56:20|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3926.9|3914.9|0
1626058590000|2021-07-12 02:56:30|3926.9|3914.9|3925.4|3913.4|3926.9|3914.9|3925.4|3913.4|0
1626058600000|2021-07-12 02:56:40|3925.2|3913.2|3925.1|3913.1|3925.2|3913.2|3924.6|3912.6|0
1626058610000|2021-07-12 02:56:50|3924.8|3912.8|3925.1|3913.1|3925.1|3913.1|3924.6|3912.6|0
1626058620000|2021-07-12 02:57:00|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3924.6|3912.6|0
1626058630000|2021-07-12 02:57:10|3923.8|3911.8|3926.1|3914.1|3926.1|3914.1|3920.9|3908.9|0
1626058640000|2021-07-12 02:57:20|3925.9|3913.9|3924.1|3912.1|3925.9|3913.9|3923.9|3911.9|0
1626058650000|2021-07-12 02:57:30|3924.3|3912.3|3925.4|3913.4|3925.4|3913.4|3923.6|3911.6|0
1626058660000|2021-07-12 02:57:40|3924.9|3912.9|3925.8|3913.8|3926.3|3914.3|3924.9|3912.9|0
1626058670000|2021-07-12 02:57:50|3925.9|3913.9|3926.3|3914.3|3926.3|3914.3|3925.9|3913.9|0
1626058680000|2021-07-12 02:58:00|3925.8|3913.8|3928.4|3916.4|3928.5|3916.5|3925.8|3913.8|0
1626058690000|2021-07-12 02:58:10|3927.9|3915.9|3927.4|3915.4|3927.9|3915.9|3927.1|3915.1|0
1626058700000|2021-07-12 02:58:20|3926.6|3914.6|3925.6|3913.6|3926.6|3914.6|3925.6|3913.6|0
1626058710000|2021-07-12 02:58:30|3925.3|3913.3|3923.4|3911.4|3925.6|3913.6|3923.4|3911.4|0
1626058720000|2021-07-12 02:58:40|3923.1|3911.1|3926.1|3914.1|3926.1|3914.1|3922.8|3910.8|0
1626058730000|2021-07-12 02:58:50|3925.6|3913.6|3926.6|3914.6|3927.2|3915.2|3925.6|3913.6|0
1626058740000|2021-07-12 02:59:00|3925.9|3913.9|3924.6|3912.6|3925.9|3913.9|3924.6|3912.6|0
1626058750000|2021-07-12 02:59:10|3924.8|3912.8|3925.6|3913.6|3926.1|3914.1|3924.8|3912.8|0
1626058760000|2021-07-12 02:59:20|3926.1|3914.1|3923.9|3911.9|3926.1|3914.1|3923.9|3911.9|0
1626058770000|2021-07-12 02:59:30|3923.6|3911.6|3922.9|3910.9|3923.6|3911.6|3922.6|3910.6|0
1626058780000|2021-07-12 02:59:40|3922.8|3910.8|3921.6|3909.6|3922.8|3910.8|3921.4|3909.4|0
1626058790000|2021-07-12 02:59:50|3921.3|3909.3|3920.9|3908.9|3921.3|3909.3|3920.8|3908.8|0
1626058800000|2021-07-12 03:00:00|3921.3|3909.3|3921.9|3909.9|3922.8|3910.8|3920.6|3908.6|0
1626058810000|2021-07-12 03:00:10|3921.8|3909.8|3921.4|3909.4|3922.3|3910.3|3921.4|3909.4|5
1626058820000|2021-07-12 03:00:20|3921.3|3909.3|3921.8|3909.8|3922.1|3910.1|3921.3|3909.3|3
1626058830000|2021-07-12 03:00:30|3922.3|3910.3|3924.4|3912.4|3924.9|3912.9|3921.9|3909.9|3
1626058840000|2021-07-12 03:00:40|3924.6|3912.6|3923.9|3911.9|3924.9|3912.9|3923.9|3911.9|0
1626058850000|2021-07-12 03:00:50|3924.3|3912.3|3924.6|3912.6|3925.4|3913.4|3924.3|3912.3|1
1626058860000|2021-07-12 03:01:00|3924.8|3912.8|3928.7|3916.7|3928.7|3916.7|3924.8|3912.8|0
1626058870000|2021-07-12 03:01:10|3929.1|3917.1|3929.9|3917.9|3929.9|3917.9|3929.1|3917.1|0
1626058880000|2021-07-12 03:01:20|3929.7|3917.7|3928.7|3916.7|3929.7|3917.7|3928.4|3916.4|0
1626058890000|2021-07-12 03:01:30|3929.2|3917.2|3928.9|3916.9|3929.4|3917.4|3928.9|3916.9|0
1626058900000|2021-07-12 03:01:40|3928.2|3916.2|3927.2|3915.2|3928.7|3916.7|3927.2|3915.2|0
1626058910000|2021-07-12 03:01:50|3927|3915|3926.9|3914.9|3927|3915|3925.7|3913.7|7
1626058920000|2021-07-12 03:02:00|3926.7|3914.7|3927|3915|3927.2|3915.2|3926.7|3914.7|2
1626058930000|2021-07-12 03:02:10|3927.3|3915.3|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1626058940000|2021-07-12 03:02:20|3927.6|3915.6|3926|3914|3927.6|3915.6|3926|3914|0
1626058950000|2021-07-12 03:02:30|3925.7|3913.7|3926|3914|3926.2|3914.2|3925.2|3913.2|0
1626058960000|2021-07-12 03:02:40|3925.5|3913.5|3925.1|3913.1|3925.5|3913.5|3924.9|3912.9|1
1626058970000|2021-07-12 03:02:50|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1626058980000|2021-07-12 03:03:00|3925.7|3913.7|3925.9|3913.9|3925.9|3913.9|3925.4|3913.4|40
1626058990000|2021-07-12 03:03:10|3926.7|3914.7|3926.7|3914.7|3926.9|3914.9|3926.7|3914.7|0
1626059000000|2021-07-12 03:03:20|3927|3915|3926.8|3914.8|3927|3915|3926.5|3914.5|0
1626059010000|2021-07-12 03:03:30|3927.4|3915.4|3928.6|3916.6|3928.6|3916.6|3927.4|3915.4|0
1626059020000|2021-07-12 03:03:40|3928.3|3916.3|3929.6|3917.6|3929.6|3917.6|3927.8|3915.8|0
1626059030000|2021-07-12 03:03:50|3929.9|3917.9|3929.6|3917.6|3929.9|3917.9|3929.3|3917.3|2
1626059040000|2021-07-12 03:04:00|3929.8|3917.8|3926.2|3914.2|3930.3|3918.3|3926.2|3914.2|2
1626059050000|2021-07-12 03:04:10|3926.4|3914.4|3927|3915|3927|3915|3926.4|3914.4|0
1626059060000|2021-07-12 03:04:20|3926.5|3914.5|3926.8|3914.8|3927|3915|3926.2|3914.2|0
1626059070000|2021-07-12 03:04:30|3926.6|3914.6|3926|3914|3926.6|3914.6|3926|3914|0
1626059080000|2021-07-12 03:04:40|3925.5|3913.5|3923.9|3911.9|3925.5|3913.5|3923.9|3911.9|7
1626059090000|2021-07-12 03:04:50|||||||||3
1626059100000|2021-07-12 03:05:00|||||||||5
1626059110000|2021-07-12 03:05:10|3924.6|3912.6|3925.2|3913.2|3925.2|3913.2|3924.6|3912.6|8
1626059130000|2021-07-12 03:05:30|3925.9|3913.9|3926.6|3914.6|3926.6|3914.6|3925.9|3913.9|1
1626059140000|2021-07-12 03:05:40|3927.2|3915.2|3927.8|3915.8|3927.8|3915.8|3927.2|3915.2|0
1626059150000|2021-07-12 03:05:50|3927.2|3915.2|3927.5|3915.5|3927.5|3915.5|3927.2|3915.2|0
1626059160000|2021-07-12 03:06:00|3927.2|3915.2|3929.4|3917.4|3929.4|3917.4|3926.2|3914.2|0
1626059170000|2021-07-12 03:06:10|3929.1|3917.1|3929.9|3917.9|3929.9|3917.9|3927.8|3915.8|0
1626059180000|2021-07-12 03:06:20|3929.6|3917.6|3929.9|3917.9|3929.9|3917.9|3929.6|3917.6|0
1626059190000|2021-07-12 03:06:30|3929.6|3917.6|3929.1|3917.1|3929.6|3917.6|3928.6|3916.6|0
1626059200000|2021-07-12 03:06:40|3928.9|3916.9|3928.6|3916.6|3928.9|3916.9|3928.3|3916.3|0
1626059210000|2021-07-12 03:06:50|3928|3916|3927.5|3915.5|3928|3916|3927.5|3915.5|0
1626059230000|2021-07-12 03:07:10|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|0
1626059240000|2021-07-12 03:07:20|3926.7|3914.7|3926.2|3914.2|3926.7|3914.7|3926.2|3914.2|0
1626059250000|2021-07-12 03:07:30|3927|3915|3928.8|3916.8|3928.8|3916.8|3927|3915|0
1626059260000|2021-07-12 03:07:40|3928.3|3916.3|3928.3|3916.3|3928.6|3916.6|3928.3|3916.3|0
1626059270000|2021-07-12 03:07:50|3927.8|3915.8|3926.5|3914.5|3927.8|3915.8|3926.5|3914.5|0
1626059280000|2021-07-12 03:08:00|3926.2|3914.2|3928.8|3916.8|3928.8|3916.8|3924.6|3912.6|0
1626059290000|2021-07-12 03:08:10|3928.5|3916.5|3926.7|3914.7|3928.5|3916.5|3926.7|3914.7|0
1626059300000|2021-07-12 03:08:20|3926.9|3914.9|3927.2|3915.2|3927.2|3915.2|3926.9|3914.9|0
1626059310000|2021-07-12 03:08:30|3927.5|3915.5|3928.5|3916.5|3928.5|3916.5|3927.5|3915.5|0
1626059320000|2021-07-12 03:08:40|3928.3|3916.3|3927.8|3915.8|3928.3|3916.3|3927.8|3915.8|0
1626059330000|2021-07-12 03:08:50|3928.3|3916.3|3927.5|3915.5|3928.3|3916.3|3927.5|3915.5|0
1626059350000|2021-07-12 03:09:10|3927|3915|3927|3915|3927|3915|3927|3915|0
1626059360000|2021-07-12 03:09:20|3927.2|3915.2|3930.1|3918.1|3931.3|3918.1|3927.2|3915.2|0
1626059370000|2021-07-12 03:09:30|3929.6|3917.6|3928.4|3916.4|3929.6|3917.6|3928.4|3916.4|0
1626059390000|2021-07-12 03:09:50|3927.3|3915.3|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1626059400000|2021-07-12 03:10:00|3927|3915|3927|3915|3927|3915|3927|3915|0
1626059430000|2021-07-12 03:10:30|3927.2|3915.2|3927|3915|3927.2|3915.2|3927|3915|0
1626059440000|2021-07-12 03:10:40|3927.2|3915.2|3928.3|3916.3|3928.3|3916.3|3927.2|3915.2|0
1626059450000|2021-07-12 03:10:50|3927.8|3915.8|3929.5|3917.5|3930|3918|3927.8|3915.8|0
1626059460000|2021-07-12 03:11:00|3929|3917|3929.3|3917.3|3930.2|3918.2|3929|3917|0
1626059470000|2021-07-12 03:11:10|3929.4|3917.4|3927.3|3915.3|3929.7|3917.7|3927.3|3915.3|0
1626059480000|2021-07-12 03:11:20|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|0
1626059490000|2021-07-12 03:11:30|3927.7|3915.7|3927.4|3915.4|3928.2|3916.2|3927.4|3915.4|2
1626059500000|2021-07-12 03:11:40|3926.4|3914.4|3929.2|3917.2|3929.2|3917.2|3926.4|3914.4|0
1626059510000|2021-07-12 03:11:50|3928.8|3916.8|3927.5|3915.5|3928.8|3916.8|3927.5|3915.5|0
1626059520000|2021-07-12 03:12:00|3926.2|3914.2|3925.7|3913.7|3926.2|3914.2|3925.7|3913.7|3
1626059530000|2021-07-12 03:12:10|3925.1|3913.1|3924.9|3912.9|3925.1|3913.1|3924.6|3912.6|1
1626059540000|2021-07-12 03:12:20|3924.7|3912.7|3923.9|3911.9|3924.7|3912.7|3923.9|3911.9|2
1626059550000|2021-07-12 03:12:30|3923.8|3911.8|3924.9|3912.9|3925.1|3913.1|3923.3|3911.3|11
1626059560000|2021-07-12 03:12:40|3925.1|3913.1|3927.9|3915.9|3928.9|3916.9|3925.1|3913.1|0
1626059570000|2021-07-12 03:12:50|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3927.9|3915.9|0
1626059580000|2021-07-12 03:13:00|3928.7|3916.7|3928.4|3916.4|3929.6|3917.6|3928.4|3916.4|0
1626059590000|2021-07-12 03:13:10|3928.6|3916.6|3928.7|3916.7|3928.7|3916.7|3928.2|3916.2|0
1626059600000|2021-07-12 03:13:20|3928.9|3916.9|3932.1|3920.1|3932.1|3920.1|3928.9|3916.9|0
1626059610000|2021-07-12 03:13:30|3933.9|3921.9|3934.6|3922.6|3934.6|3922.6|3933.6|3921.6|0
1626059620000|2021-07-12 03:13:40|3934.4|3922.4|3938.8|3926.8|3938.8|3926.8|3934.4|3922.4|0
1626059630000|2021-07-12 03:13:50|3938.3|3926.3|3938.3|3926.3|3938.6|3926.6|3934|3922|0
1626059640000|2021-07-12 03:14:00|3937.8|3925.8|3936.8|3924.8|3938.2|3925.8|3934.3|3921.8|0
1626059650000|2021-07-12 03:14:10|3936.6|3924.6|3937.3|3925.3|3937.3|3925.3|3936.3|3924.3|0
1626059660000|2021-07-12 03:14:20|3936.8|3924.8|3939.3|3927.3|3939.3|3927.3|3936.8|3924.8|0
1626059670000|2021-07-12 03:14:30|3939.7|3927.7|3939.8|3927.8|3940.6|3928.6|3939.3|3927.3|0
1626059680000|2021-07-12 03:14:40|3939.6|3927.6|3939.5|3927.5|3939.6|3927.6|3939.5|3927.5|0
1626059690000|2021-07-12 03:14:50|3939.3|3927.3|3938.3|3926.3|3939.3|3927.3|3938.3|3926.3|0
1626059700000|2021-07-12 03:15:00|3937.9|3925.9|3939.3|3927.3|3939.3|3927.3|3936.8|3924.8|0
1626059710000|2021-07-12 03:15:10|3938.8|3926.8|3940.3|3928.3|3940.3|3928.3|3938.8|3926.8|0
1626059720000|2021-07-12 03:15:20|3939.9|3927.9|3938.8|3926.8|3939.9|3927.9|3938.8|3926.8|0
1626059730000|2021-07-12 03:15:30|3938.6|3926.6|3938.8|3926.8|3938.8|3926.8|3937.5|3925.5|0
1626059740000|2021-07-12 03:15:40|3938.6|3926.6|3937.8|3925.8|3938.6|3926.6|3937.8|3925.8|0
1626059750000|2021-07-12 03:15:50|3938|3926|3941.2|3929.2|3941.2|3929.2|3938|3926|0
1626059760000|2021-07-12 03:16:00|3942.1|3930.1|3940.9|3928.9|3942.1|3930.1|3940.9|3928.9|0
1626059770000|2021-07-12 03:16:10|3940.8|3928.8|3943.6|3931.6|3943.6|3931.6|3940.8|3928.8|0
1626059780000|2021-07-12 03:16:20|3943.4|3931.4|3944.8|3932.8|3944.8|3932.8|3942.7|3930.7|2
1626059790000|2021-07-12 03:16:30|3943.2|3931.2|3944.8|3932.8|3944.8|3932.8|3943.2|3931.2|0
1626059800000|2021-07-12 03:16:40|3945.4|3933.4|3945.1|3933.1|3945.7|3933.7|3945.1|3933.1|6
1626059810000|2021-07-12 03:16:50|3945.8|3933.8|3946|3934|3946|3934|3945.8|3933.8|0
1626059820000|2021-07-12 03:17:00|3946.2|3934.2|3947.1|3935.1|3947.1|3935.1|3946.2|3934.2|0
1626059830000|2021-07-12 03:17:10|3948|3936|3946|3934|3948|3936|3946|3934|0
1626059840000|2021-07-12 03:17:20|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1626059850000|2021-07-12 03:17:30|3946.2|3934.2|3946.5|3934.5|3946.7|3934.7|3946.2|3934.2|0
1626059860000|2021-07-12 03:17:40|3946.3|3934.3|3946|3934|3946.3|3934.3|3946|3934|0
1626059870000|2021-07-12 03:17:50|3945.5|3933.5|3947.2|3935.2|3947.2|3935.2|3944|3931|1
1626059880000|2021-07-12 03:18:00|3946.7|3934.7|3947.7|3935.7|3947.7|3935.7|3946.5|3934.5|1
1626059890000|2021-07-12 03:18:10|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|0
1626059900000|2021-07-12 03:18:20|3946.9|3934.9|3946|3934|3947|3935|3946|3934|2
1626059910000|2021-07-12 03:18:30|3945|3933|3943.5|3931.5|3945|3933|3943.5|3931.5|2
1626059930000|2021-07-12 03:18:50|3943.7|3931.7|3943.5|3931.5|3944.5|3932.5|3943.5|3931.5|0
1626059950000|2021-07-12 03:19:10|3943.7|3931.7|3944|3932|3944|3932|3943.7|3931.7|0
1626059960000|2021-07-12 03:19:20|3944.2|3932.2|3944.5|3932.5|3944.5|3932.5|3944.2|3932.2|0
1626059970000|2021-07-12 03:19:30|3945|3933|3944.5|3932.5|3945.5|3933.5|3944.5|3932.5|0
1626059980000|2021-07-12 03:19:40|3944|3932|3944|3932|3944|3932|3944|3932|0
1626059990000|2021-07-12 03:19:50|3943.9|3931.9|3943.5|3931.5|3943.9|3931.9|3943.5|3931.5|0
1626060000000|2021-07-12 03:20:00|3942.9|3930.9|3939.5|3927.5|3942.9|3930.9|3939.5|3927.5|0
1626060010000|2021-07-12 03:20:10|3940|3928|3938.5|3926.5|3940|3928|3938.5|3926.5|0
1626060020000|2021-07-12 03:20:20|3939|3927|3939|3927|3939|3927|3939|3927|0
1626060030000|2021-07-12 03:20:30|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1626060040000|2021-07-12 03:20:40|3938.7|3926.7|3944|3932|3944|3932|3938.7|3926.7|0
1626060050000|2021-07-12 03:20:50|3944.5|3932.5|3945|3933|3945|3933|3944.5|3932.5|0
1626060060000|2021-07-12 03:21:00|3944.8|3932.8|3945.7|3933.7|3945.7|3933.7|3944.5|3932.5|0
1626060070000|2021-07-12 03:21:10|3945.5|3933.5|3946.5|3934.5|3946.5|3934.5|3945.2|3933.2|0
1626060080000|2021-07-12 03:21:20|3947|3935|3947.5|3935.5|3947.5|3935.5|3946.5|3934.5|0
1626060090000|2021-07-12 03:21:30|3947|3935|3948|3936|3948.5|3936.5|3947|3935|0
1626060110000|2021-07-12 03:21:50|3947.5|3935.5|3945.2|3933.2|3947.5|3935.5|3944.7|3932.7|0
1626060120000|2021-07-12 03:22:00|3945.5|3933.5|3944.5|3932.5|3945.5|3933.5|3944.5|3932.5|0
1626060130000|2021-07-12 03:22:10|3944|3932|3944|3932|3944.5|3932.5|3943.8|3931.8|0
1626060160000|2021-07-12 03:22:40|3944.2|3932.2|3947|3935|3947|3935|3944.2|3932.2|0
1626060170000|2021-07-12 03:22:50|3946.8|3934.8|3946.5|3934.5|3946.8|3934.8|3946.5|3934.5|0
1626060180000|2021-07-12 03:23:00|3946.3|3934.3|3946.5|3934.5|3946.5|3934.5|3944.5|3932.5|0
1626060190000|2021-07-12 03:23:10|3946.3|3934.3|3946|3934|3946.3|3934.3|3946|3934|0
1626060200000|2021-07-12 03:23:20|3945.5|3933.5|3944.8|3932.8|3945.5|3933.5|3944.8|3932.8|0
1626060210000|2021-07-12 03:23:30|3944.5|3932.5|3943.5|3931.5|3944.5|3932.5|3943.5|3931.5|0
1626060220000|2021-07-12 03:23:40|3944.5|3932.5|3945.5|3933.5|3945.5|3933.5|3944.5|3932.5|0
1626060230000|2021-07-12 03:23:50|3945.7|3933.7|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1626060240000|2021-07-12 03:24:00|3945.7|3933.7|3944.8|3932.8|3945.7|3933.7|3944.5|3932.5|0
1626060250000|2021-07-12 03:24:10|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3944.8|3932.8|0
1626060260000|2021-07-12 03:24:20|3945.5|3933.5|3947|3935|3947.3|3935.3|3944.6|3932.6|0
1626060270000|2021-07-12 03:24:30|3946.8|3934.8|3944.8|3932.8|3947|3935|3944.8|3932.8|0
1626060280000|2021-07-12 03:24:40|3944|3932|3942.5|3930.5|3944|3932|3942.5|3930.5|0
1626060290000|2021-07-12 03:24:50|3942.3|3930.3|3942.5|3930.5|3943.5|3931.5|3942.3|3930.3|0
1626060300000|2021-07-12 03:25:00|3942.3|3930.3|3942|3930|3942.3|3930.3|3939.5|3927.5|0
1626060310000|2021-07-12 03:25:10|3941.8|3929.8|3942|3930|3942|3930|3941.7|3929.7|0
1626060320000|2021-07-12 03:25:20|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1626060330000|2021-07-12 03:25:30|3942.5|3930.5|3939|3927|3942.5|3930.5|3939|3927|0
1626060340000|2021-07-12 03:25:40|3938.8|3926.8|3938.5|3926.5|3938.8|3926.8|3938.5|3926.5|0
1626060350000|2021-07-12 03:25:50|3939|3927|3939|3927|3940.5|3928.5|3939|3927|0
1626060360000|2021-07-12 03:26:00|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939|3927|0
1626060370000|2021-07-12 03:26:10|3939.3|3927.3|3939|3927|3939.3|3927.3|3939|3927|0
1626060380000|2021-07-12 03:26:20|3939.5|3927.5|3938.5|3926.5|3939.5|3927.5|3938.5|3926.5|0
1626060410000|2021-07-12 03:26:50|3938.3|3926.3|3935.5|3923.5|3938.3|3926.3|3934.5|3922.5|0
1626060420000|2021-07-12 03:27:00|3935.3|3923.3|3934|3922|3935.5|3923.5|3934|3922|0
1626060430000|2021-07-12 03:27:10|3933.8|3921.8|3936.5|3924.5|3936.5|3924.5|3933.5|3921.5|0
1626060440000|2021-07-12 03:27:20|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1626060450000|2021-07-12 03:27:30|3935.5|3923.5|3934.5|3922.5|3936|3924|3934.5|3922.5|0
1626060460000|2021-07-12 03:27:40|3934.8|3922.8|3936.5|3924.5|3938.7|3925.5|3934.5|3922.5|0
1626060470000|2021-07-12 03:27:50|3936.7|3924.7|3936.5|3924.5|3936.7|3924.7|3936.5|3924.5|0
1626060510000|2021-07-12 03:28:30|3936.7|3924.7|3941.5|3925.5|3941.8|3926|3936.7|3924.7|0
1626060520000|2021-07-12 03:28:40|3940|3928|3940|3928|3942|3928|3939|3925.2|0
1626060530000|2021-07-12 03:28:50|3941.8|3925.8|3938.7|3926.7|3941.8|3928|3937.8|3925.8|0
1626060540000|2021-07-12 03:29:00|3938.5|3926.5|3935.5|3923.5|3938.5|3926.5|3935.5|3923.5|0
1626060550000|2021-07-12 03:29:10|3936|3924|3942|3926|3942|3926.5|3936|3924|0
1626060560000|2021-07-12 03:29:20|3940.3|3928.3|3940|3928|3941.5|3928.8|3939.7|3925.5|0
1626060570000|2021-07-12 03:29:30|3941.8|3925.8|3939|3927|3941.8|3927.3|3938|3925.8|0
1626060580000|2021-07-12 03:29:40|3939.5|3927.5|3939.5|3927.5|3940|3928|3939.5|3927.5|0
1626060590000|2021-07-12 03:29:50|3939.3|3927.3|3939.5|3927.5|3939.5|3927.5|3939|3927|0
1626060600000|2021-07-12 03:30:00|3939|3927|3938.5|3926.5|3939|3927|3938.5|3926.5|0
1626060630000|2021-07-12 03:30:30|3938.3|3926.3|3937.8|3925.8|3938.3|3926.3|3937.8|3925.8|0
1626060640000|2021-07-12 03:30:40|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1626060650000|2021-07-12 03:30:50|3937.7|3925.7|3938.5|3926.5|3938.5|3926.5|3937.7|3925.7|0
1626060660000|2021-07-12 03:31:00|3938.7|3926.7|3938.5|3926.5|3938.7|3926.7|3938.5|3926.5|0
1626060700000|2021-07-12 03:31:40|3938.7|3926.7|3939|3927|3939|3927|3938.5|3926.5|0
1626060720000|2021-07-12 03:32:00|3938.7|3926.7|3938.5|3926.5|3939.5|3927.5|3938.5|3926.5|0
1626060730000|2021-07-12 03:32:10|3938.3|3926.3|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|0
1626060740000|2021-07-12 03:32:20|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936|3924|0
1626060750000|2021-07-12 03:32:30|3937|3925|3936.5|3924.5|3937.5|3925.5|3936.5|3924.5|0
1626060760000|2021-07-12 03:32:40|3937|3925|3937.7|3925.7|3937.7|3925.7|3936.8|3924.8|0
1626060770000|2021-07-12 03:32:50|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1626060780000|2021-07-12 03:33:00|3937|3925|3936.5|3924.5|3937|3925|3936.5|3924.5|0
1626060800000|2021-07-12 03:33:20|3937|3925|3937|3925|3937|3925|3937|3925|0
1626060810000|2021-07-12 03:33:30|3937.2|3925.2|3937.5|3925.5|3937.7|3925.7|3937.2|3925.2|0
1626060830000|2021-07-12 03:33:50|3937.1|3925.1|3936|3924|3937.1|3925.1|3936|3924|0
1626060840000|2021-07-12 03:34:00|3936.2|3924.2|3939.5|3923.5|3939.5|3924.5|3936.2|3922.8|0
1626060850000|2021-07-12 03:34:10|3937|3925|3937|3925|3939.5|3926|3936.8|3922.8|0
1626060870000|2021-07-12 03:34:30|3937.2|3925.2|3938.5|3926.5|3938.5|3926.5|3937.2|3925.2|0
1626060880000|2021-07-12 03:34:40|3938|3926|3938.7|3926.7|3940.5|3926.9|3938|3924.5|0
1626060890000|2021-07-12 03:34:50|3939.2|3927.2|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|0
1626060900000|2021-07-12 03:35:00|3939|3927|3939.8|3927.8|3940|3928|3939|3927|0
1626060910000|2021-07-12 03:35:10|3939.7|3927.7|3939.7|3927.7|3940|3928|3939.5|3927.5|0
1626060920000|2021-07-12 03:35:20|3939.8|3927.8|3939|3927|3939.8|3927.8|3939|3927|0
1626060930000|2021-07-12 03:35:30|3939.5|3927.5|3940.5|3928.5|3940.5|3928.5|3939.5|3927.5|0
1626060940000|2021-07-12 03:35:40|3941|3929|3941.5|3929.5|3941.5|3929.5|3940.6|3928.6|0
1626060950000|2021-07-12 03:35:50|3940.6|3928.6|3940|3928|3940.8|3928.8|3940|3928|0
1626060960000|2021-07-12 03:36:00|3938.5|3926.5|3937|3925|3938.5|3926.5|3936.5|3924.5|0
1626060970000|2021-07-12 03:36:10|3936.5|3924.5|3937|3925|3937|3925|3936|3924|0
1626060980000|2021-07-12 03:36:20|3936.8|3924.8|3938|3926|3938|3926|3936.8|3924.8|0
1626060990000|2021-07-12 03:36:30|3938.1|3926.1|3938|3926|3938.5|3926.5|3938|3926|0
1626061000000|2021-07-12 03:36:40|3937.8|3925.8|3937.5|3925.5|3937.8|3925.8|3937.5|3925.5|0
1626061010000|2021-07-12 03:36:50|3937.3|3925.3|3936.5|3924.5|3937.3|3925.3|3936.5|3924.5|0
1626061020000|2021-07-12 03:37:00|3936.3|3924.3|3934.5|3922.5|3936.3|3924.3|3934.5|3922.5|0
1626061040000|2021-07-12 03:37:20|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1626061070000|2021-07-12 03:37:50|3935.6|3923.6|3935.5|3923.5|3936|3924|3935|3923|0
1626061080000|2021-07-12 03:38:00|3935.3|3923.3|3935.5|3923.5|3935.5|3923.5|3935|3923|0
1626061090000|2021-07-12 03:38:10|3935|3923|3934.5|3922.5|3935|3923|3934.5|3922.5|0
1626061110000|2021-07-12 03:38:30|3935|3923|3934.3|3922.3|3935|3923|3934.3|3922.3|0
1626061120000|2021-07-12 03:38:40|3934.6|3922.6|3935|3923|3935|3923|3934.6|3922.6|0
1626061130000|2021-07-12 03:38:50|3934.8|3922.8|3934.1|3922.1|3935|3923|3933.5|3921.5|0
1626061140000|2021-07-12 03:39:00|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1626061180000|2021-07-12 03:39:40|3933|3921|3931.8|3919.8|3933|3921|3931.8|3919.8|0
1626061190000|2021-07-12 03:39:50|3931.1|3919.1|3928|3916|3931.1|3919.1|3928|3916|0
1626061200000|2021-07-12 03:40:00|3928.1|3916.1|3927.5|3915.5|3928.5|3916.5|3927.5|3915.5|0
1626061210000|2021-07-12 03:40:10|3927|3915|3927|3915|3927|3915|3926.5|3914.5|0
1626061220000|2021-07-12 03:40:20|3926.5|3914.5|3925.5|3913.5|3927|3915|3925.5|3913.5|0
1626061230000|2021-07-12 03:40:30|3925.1|3913.1|3924.1|3912.1|3925.1|3913.1|3923.6|3911.6|4
1626061240000|2021-07-12 03:40:40|3900.4|3884.4|3903.7|3891.7|3914.5|3897.2|3900.3|3884.4|5
1626061250000|2021-07-12 03:40:50|3903.5|3891.5|3903.5|3891.5|3904.3|3892.3|3903|3891|0
1626061260000|2021-07-12 03:41:00|3903.3|3891.3|3897.7|3881.7|3903.7|3891.3|3897.2|3881.2|0
1626061270000|2021-07-12 03:41:10|3897.9|3881.9|3895.5|3883.5|3898.3|3883.7|3894|3878.2|0
1626061280000|2021-07-12 03:41:20|3895.2|3883.2|3899|3883|3899.2|3886.2|3894.7|3882.7|1
1626061290000|2021-07-12 03:41:30|3895.5|3883.5|3901.5|3889.5|3901.5|3889.5|3895.5|3883.5|1
1626061300000|2021-07-12 03:41:40|3901.3|3889.3|3902.8|3890.8|3903|3891|3901.3|3889.3|0
1626061310000|2021-07-12 03:41:50|3902.7|3890.7|3903.6|3891.6|3903.9|3891.9|3902.7|3890.7|0
1626061320000|2021-07-12 03:42:00|3903.3|3891.3|3904.1|3892.1|3904.1|3892.1|3903.3|3891.3|0
1626061330000|2021-07-12 03:42:10|3904.6|3892.6|3907|3895|3907|3895|3904.6|3892.6|2
1626061340000|2021-07-12 03:42:20|3907.5|3895.5|3910.5|3894.5|3910.8|3896.8|3906.7|3894.5|1
1626061350000|2021-07-12 03:42:30|3910.7|3894.7|3906.3|3894.3|3910.7|3895.8|3906.3|3894.3|0
1626061360000|2021-07-12 03:42:40|3906.1|3894.1|3905.5|3893.5|3906.6|3894.6|3905.5|3893.5|0
1626061370000|2021-07-12 03:42:50|3906|3894|3906|3894|3906.3|3894.3|3906|3894|0
1626061380000|2021-07-12 03:43:00|3905.8|3893.8|3907.2|3891.2|3907.2|3893.8|3905|3891.2|0
1626061390000|2021-07-12 03:43:10|3906.3|3890.3|3904.5|3892.5|3906.3|3892.5|3904.2|3890|0
1626061400000|2021-07-12 03:43:20|3904.3|3892.3|3905.4|3893.4|3905.7|3893.7|3903.8|3891.8|0
1626061410000|2021-07-12 03:43:30|3904.9|3892.9|3904.9|3892.9|3905.6|3893.6|3904.9|3892.9|0
1626061420000|2021-07-12 03:43:40|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|0
1626061430000|2021-07-12 03:43:50|3904.3|3892.3|3903.3|3891.3|3904.3|3892.3|3902.8|3890.8|0
1626061440000|2021-07-12 03:44:00|3903.6|3891.6|3904.9|3892.9|3904.9|3892.9|3903.6|3891.6|0
1626061450000|2021-07-12 03:44:10|3905.4|3893.4|3907.1|3895.1|3907.1|3895.1|3905.4|3893.4|1
1626061460000|2021-07-12 03:44:20|3906.8|3894.8|3908.2|3896.2|3908.8|3896.8|3906.8|3894.8|0
1626061480000|2021-07-12 03:44:40|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1626061500000|2021-07-12 03:45:00|3907.4|3895.4|3904.8|3892.8|3907.4|3895.4|3904.8|3892.8|0
1626061520000|2021-07-12 03:45:20|3904.6|3892.6|3904.8|3892.8|3904.8|3892.8|3904.3|3892.3|0
1626061530000|2021-07-12 03:45:30|3904.3|3892.3|3904.1|3892.1|3904.3|3892.3|3903.8|3891.8|0
1626061540000|2021-07-12 03:45:40|3904.3|3892.3|3904.6|3892.6|3904.6|3892.6|3903.8|3891.8|0
1626061550000|2021-07-12 03:45:50|3905.4|3893.4|3904.9|3892.9|3905.4|3893.4|3904.9|3892.9|0
1626061560000|2021-07-12 03:46:00|3904.8|3892.8|3904.9|3892.9|3904.9|3892.9|3904.8|3892.8|0
1626061580000|2021-07-12 03:46:20|3904.4|3892.4|3904.1|3892.1|3904.4|3892.4|3904.1|3892.1|0
1626061600000|2021-07-12 03:46:40|3904.3|3892.3|3905.4|3893.4|3905.4|3893.4|3904.3|3892.3|0
1626061630000|2021-07-12 03:47:10|3904.6|3892.6|3904.4|3892.4|3904.6|3892.6|3904.4|3892.4|0
1626061650000|2021-07-12 03:47:30|3904.1|3892.1|3903.8|3891.8|3904.1|3892.1|3903.8|3891.8|0
1626061690000|2021-07-12 03:48:10|3903.6|3891.6|3901.8|3889.8|3903.6|3891.6|3901.8|3889.8|0
1626061700000|2021-07-12 03:48:20|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1626061710000|2021-07-12 03:48:30|3901.6|3889.6|3902.1|3890.1|3902.1|3890.1|3901.3|3889.3|0
1626061720000|2021-07-12 03:48:40|3901.8|3889.8|3902.1|3890.1|3902.1|3890.1|3901.8|3889.8|0
1626061740000|2021-07-12 03:49:00|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1626061750000|2021-07-12 03:49:10|3902.1|3890.1|3902.9|3890.9|3903.2|3891.2|3902.1|3890.1|0
1626061760000|2021-07-12 03:49:20|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1626061780000|2021-07-12 03:49:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1626061790000|2021-07-12 03:49:50|3903.7|3891.7|3903.4|3891.4|3903.7|3891.7|3903.4|3891.4|0
1626061800000|2021-07-12 03:50:00|3903.1|3891.1|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|0
1626061820000|2021-07-12 03:50:20|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1626061870000|2021-07-12 03:51:10|3902|3890|3902|3890|3902|3890|3902|3890|0
1626061880000|2021-07-12 03:51:20|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1626061890000|2021-07-12 03:51:30|3902.6|3890.6|3902.9|3890.9|3902.9|3890.9|3902.6|3890.6|0
1626061900000|2021-07-12 03:51:40|3902.6|3890.6|3903.2|3891.2|3903.4|3891.4|3902.6|3890.6|0
1626061910000|2021-07-12 03:51:50|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1626061920000|2021-07-12 03:52:00|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1626061960000|2021-07-12 03:52:40|3900.8|3888.8|3897.8|3885.8|3900.8|3888.8|3897.8|3885.8|0
1626061970000|2021-07-12 03:52:50|3897.3|3885.3|3886.3|3874.3|3897.3|3885.3|3886.3|3874.3|0
1626061980000|2021-07-12 03:53:00|3886.6|3874.6|3887.3|3875.3|3887.6|3875.6|3886.6|3874.6|0
1626061990000|2021-07-12 03:53:10|3886.3|3874.3|3877.9|3865.9|3887|3875|3877.9|3865.9|6
1626062000000|2021-07-12 03:53:20|3877.5|3865.5|3868.1|3856.1|3877.5|3865.5|3866.9|3854.9|28
1626062010000|2021-07-12 03:53:30|3868.4|3856.4|3879.1|3867.1|3881.6|3867.1|3868.4|3856.4|2
1626062020000|2021-07-12 03:53:40|3879|3867|3871.8|3859.8|3879.6|3867.6|3871.5|3859.5|0
1626062030000|2021-07-12 03:53:50|3872.1|3860.1|3888.4|3876.4|3896|3877.7|3871.8|3859.8|7
1626062040000|2021-07-12 03:54:00|3888.3|3876.3|3885.3|3873.3|3888.7|3876.7|3885|3873|0
1626062050000|2021-07-12 03:54:10|3884.8|3872.8|3885.2|3873.2|3885.8|3873.8|3884.3|3872.3|0
1626062060000|2021-07-12 03:54:20|3885.4|3873.4|3886.5|3874.5|3886.5|3874.5|3885.2|3873.2|0
1626062070000|2021-07-12 03:54:30|3886.2|3874.2|3890.8|3878.8|3891.1|3879.1|3886.2|3874.2|1
1626062080000|2021-07-12 03:54:40|3893.5|3877.5|3891.4|3879.4|3893.5|3881|3890.3|3877.5|0
1626062090000|2021-07-12 03:54:50|3891.6|3879.6|3891.6|3879.6|3891.9|3879.9|3891.4|3879.4|0
1626062100000|2021-07-12 03:55:00|3891.9|3879.9|3891.4|3879.4|3891.9|3879.9|3891.4|3879.4|0
1626062110000|2021-07-12 03:55:10|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1626062120000|2021-07-12 03:55:20|3891.4|3879.4|3889.8|3877.8|3891.4|3879.4|3889.8|3877.8|0
1626062140000|2021-07-12 03:55:40|3888.8|3876.8|3885.1|3873.1|3888.8|3876.8|3885|3873|0
1626062150000|2021-07-12 03:55:50|3885.3|3873.3|3885.9|3873.9|3885.9|3873.9|3885.1|3873.1|0
1626062170000|2021-07-12 03:56:10|3885.4|3873.4|3885.1|3873.1|3885.4|3873.4|3885.1|3873.1|0
1626062180000|2021-07-12 03:56:20|3884.8|3872.8|3882.8|3870.8|3884.8|3872.8|3882.8|3870.8|0
1626062190000|2021-07-12 03:56:30|3882.3|3870.3|3878.8|3866.8|3882.3|3870.3|3878.8|3866.8|0
1626062200000|2021-07-12 03:56:40|3879.4|3867.4|3878.6|3866.6|3879.4|3867.4|3878.6|3866.6|0
1626062210000|2021-07-12 03:56:50|3879.6|3867.6|3881.2|3869.2|3881.2|3869.2|3879.6|3867.6|0
1626062220000|2021-07-12 03:57:00|3880.7|3868.7|3879.1|3867.1|3880.7|3868.7|3879.1|3867.1|0
1626062230000|2021-07-12 03:57:10|3878.6|3866.6|3877.6|3865.6|3878.6|3866.6|3877.6|3865.6|0
1626062240000|2021-07-12 03:57:20|3878.5|3866.5|3879.5|3867.5|3879.5|3867.5|3878.5|3866.5|0
1626062250000|2021-07-12 03:57:30|3880|3868|3876.8|3864.8|3880|3868|3876.6|3864.6|0
1626062260000|2021-07-12 03:57:40|3876.6|3864.6|3875.8|3863.8|3876.6|3864.6|3875.6|3863.6|0
1626062270000|2021-07-12 03:57:50|3873.4|3861.4|3873.1|3861.1|3873.4|3861.4|3873.1|3861.1|1
1626062280000|2021-07-12 03:58:00|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.6|3860.6|0
1626062290000|2021-07-12 03:58:10|3873.4|3861.4|3873.4|3861.4|3873.4|3861.4|3873.4|3861.4|0
1626062300000|2021-07-12 03:58:20|3873.9|3861.9|3876.4|3864.4|3876.4|3864.4|3873.9|3861.9|1
1626062310000|2021-07-12 03:58:30|3876.2|3864.2|3876.4|3864.4|3876.4|3864.4|3875.9|3863.9|0
1626062330000|2021-07-12 03:58:50|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1626062340000|2021-07-12 03:59:00|3877|3865|3877.8|3865.8|3878.1|3866.1|3876.7|3864.7|1
1626062350000|2021-07-12 03:59:10|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1626062360000|2021-07-12 03:59:20|3877.8|3865.8|3877.8|3865.8|3877.8|3865.8|3877.8|3865.8|0
1626062370000|2021-07-12 03:59:30|3878.1|3866.1|3878.9|3866.9|3878.9|3866.9|3877.8|3865.8|0
1626062380000|2021-07-12 03:59:40|3879.1|3867.1|3879.4|3867.4|3879.4|3867.4|3879.1|3867.1|0
1626062390000|2021-07-12 03:59:50|3879.2|3867.2|3879.4|3867.4|3879.4|3867.4|3878.8|3866.8|0
1626062410000|2021-07-12 04:00:10|3879.2|3867.2|3875.9|3863.9|3879.2|3867.2|3875.9|3863.9|0
1626062420000|2021-07-12 04:00:20|3875.4|3863.4|3875.8|3863.8|3875.8|3863.8|3875.1|3863.1|0
1626062430000|2021-07-12 04:00:30|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1626062440000|2021-07-12 04:00:40|3877|3865|3877|3865|3877|3865|3877|3865|0
1626062460000|2021-07-12 04:01:00|3877.3|3865.3|3876.4|3864.4|3877.6|3865.6|3876.4|3864.4|0
1626062470000|2021-07-12 04:01:10|3875.8|3863.8|3875.8|3863.8|3875.8|3863.8|3875.8|3863.8|0
1626062480000|2021-07-12 04:01:20|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|0
1626062490000|2021-07-12 04:01:30|3875.4|3863.4|3875.1|3863.1|3875.4|3863.4|3875.1|3863.1|0
1626062500000|2021-07-12 04:01:40|3875.4|3863.4|3877.2|3865.2|3877.2|3865.2|3875.4|3863.4|2
1626062510000|2021-07-12 04:01:50|3877.5|3865.5|3877.2|3865.2|3877.5|3865.5|3876.7|3864.7|0
1626062520000|2021-07-12 04:02:00|3877.5|3865.5|3874.2|3862.2|3877.5|3865.5|3874.2|3862.2|8
1626062530000|2021-07-12 04:02:10|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|0
1626062580000|2021-07-12 04:03:00|3874|3862|3874|3862|3874|3862|3874|3862|0
1626062590000|2021-07-12 04:03:10|3874.3|3862.3|3873.7|3861.7|3874.3|3862.3|3873.7|3861.7|0
1626062600000|2021-07-12 04:03:20|3871.8|3859.8|3868.9|3856.9|3871.8|3859.8|3868.9|3856.9|1
1626062610000|2021-07-12 04:03:30|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|1
1626062620000|2021-07-12 04:03:40|3868.3|3856.3|3870.4|3858.4|3870.4|3858.4|3868.3|3856.3|0
1626062630000|2021-07-12 04:03:50|3873.1|3861.1|3874.8|3862.8|3874.8|3862.8|3873.1|3861.1|2
1626062640000|2021-07-12 04:04:00|3875.1|3863.1|3874.8|3862.8|3875.4|3863.4|3873.9|3861.9|0
1626062650000|2021-07-12 04:04:10|3875.6|3863.6|3877.1|3865.1|3877.6|3865.6|3875.6|3863.6|3
1626062660000|2021-07-12 04:04:20|3877.5|3865.5|3876.6|3864.6|3879.5|3866.6|3876.6|3862.6|1
1626062670000|2021-07-12 04:04:30|3878.2|3862.2|3868.6|3856.6|3878.2|3862.2|3868.3|3856.3|0
1626062680000|2021-07-12 04:04:40|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1626062690000|2021-07-12 04:04:50|3870.5|3858.5|3873.6|3861.6|3873.6|3861.6|3870.5|3858.5|1
1626062700000|2021-07-12 04:05:00|3873.8|3861.8|3873.3|3861.3|3874.1|3862.1|3872.8|3860.8|0
1626062710000|2021-07-12 04:05:10|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1626062730000|2021-07-12 04:05:30|3874|3862|3879.1|3863.1|3879.1|3863.1|3874|3862|1
1626062740000|2021-07-12 04:05:40|3879.3|3863.3|3880.6|3864.6|3880.9|3866.6|3877.8|3863.3|0
1626062750000|2021-07-12 04:05:50|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|0
1626062760000|2021-07-12 04:06:00|3878.1|3866.1|3879.6|3863.6|3879.6|3866.1|3877.6|3863.6|0
1626062770000|2021-07-12 04:06:10|3878.6|3866.6|3879.8|3867.8|3881.6|3867.8|3878.6|3865.3|0
1626062780000|2021-07-12 04:06:20|3880.1|3868.1|3884.6|3868.6|3884.6|3868.8|3880.1|3868.1|0
1626062790000|2021-07-12 04:06:30|3882.4|3870.4|3882.4|3870.4|3884.6|3870.4|3882.1|3868.6|0
1626062800000|2021-07-12 04:06:40|3883.6|3867.6|3882.6|3870.6|3883.9|3870.6|3881.8|3867.6|0
1626062810000|2021-07-12 04:06:50|3882.8|3870.8|3884.6|3868.6|3884.6|3871.1|3882.1|3868.3|0
1626062820000|2021-07-12 04:07:00|3884.3|3868.3|3882.1|3870.1|3884.3|3870.1|3881.8|3868.3|0
1626062830000|2021-07-12 04:07:10|3884.3|3868.3|3884.3|3868.3|3884.3|3868.3|3884.3|3868.3|0
1626062850000|2021-07-12 04:07:30|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|0
1626062880000|2021-07-12 04:08:00|3884.3|3868.3|3879.8|3867.8|3884.3|3870.1|3879.8|3867.8|0
1626062890000|2021-07-12 04:08:10|3879.6|3867.6|3879.3|3863.3|3879.6|3867.6|3878.8|3863.3|1
1626062900000|2021-07-12 04:08:20|3878.9|3862.9|3878.8|3862.8|3878.9|3862.9|3878.8|3862.8|0
1626062910000|2021-07-12 04:08:30|3878.9|3862.9|3877.4|3865.4|3879.3|3865.4|3877.4|3862.9|0
1626062920000|2021-07-12 04:08:40|3879.6|3863.6|3877.4|3865.4|3879.6|3865.4|3877.4|3863.6|0
1626062930000|2021-07-12 04:08:50|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1626062940000|2021-07-12 04:09:00|3877.1|3865.1|3876.3|3864.3|3877.1|3865.1|3876.3|3864.3|0
1626062950000|2021-07-12 04:09:10|3876.4|3864.4|3876.6|3864.6|3876.8|3864.8|3876.4|3864.4|0
1626062960000|2021-07-12 04:09:20|3876.1|3864.1|3876.3|3864.3|3877.3|3865.3|3875.8|3863.8|0
1626062970000|2021-07-12 04:09:30|3876.4|3864.4|3877.1|3865.1|3877.1|3865.1|3876.4|3864.4|0
1626062980000|2021-07-12 04:09:40|3878.4|3866.4|3878.3|3866.3|3878.4|3866.4|3876.8|3864.8|0
1626062990000|2021-07-12 04:09:50|3878.1|3866.1|3879.1|3867.1|3879.1|3867.1|3878.1|3866.1|0
1626063000000|2021-07-12 04:10:00|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|0
1626063010000|2021-07-12 04:10:10|3878.6|3866.6|3878.3|3866.3|3878.6|3866.6|3878.3|3866.3|0
1626063040000|2021-07-12 04:10:40|3878.1|3866.1|3878.1|3866.1|3878.3|3866.3|3877.8|3865.8|0
1626063060000|2021-07-12 04:11:00|3877.8|3865.8|3877.8|3865.8|3877.8|3865.8|3877.8|3865.8|0
1626063110000|2021-07-12 04:11:50|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.8|3866.8|0
1626063120000|2021-07-12 04:12:00|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.8|3866.8|0
1626063140000|2021-07-12 04:12:20|3878.8|3866.8|3879.2|3867.2|3879.2|3867.2|3878.7|3866.7|0
1626063150000|2021-07-12 04:12:30|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|0
1626063160000|2021-07-12 04:12:40|3879.9|3867.9|3880.7|3868.7|3880.7|3868.7|3879.9|3867.9|0
1626063170000|2021-07-12 04:12:50|3881.7|3869.7|3882.2|3870.2|3882.2|3870.2|3881.7|3869.7|0
1626063180000|2021-07-12 04:13:00|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|0
1626063190000|2021-07-12 04:13:10|3882.6|3870.6|3883.2|3871.2|3883.2|3871.2|3882.6|3870.6|0
1626063200000|2021-07-12 04:13:20|3883.4|3871.4|3883.7|3871.7|3883.7|3871.7|3883.4|3871.4|0
1626063210000|2021-07-12 04:13:30|3883.6|3871.6|3883.2|3871.2|3883.6|3871.6|3883.2|3871.2|0
1626063220000|2021-07-12 04:13:40|3883.1|3871.1|3880.2|3868.2|3883.1|3871.1|3880.2|3868.2|0
1626063230000|2021-07-12 04:13:50|3880.1|3868.1|3879.7|3867.7|3880.1|3868.1|3879.7|3867.7|0
1626063240000|2021-07-12 04:14:00|3879.6|3867.6|3878.9|3866.9|3879.6|3867.6|3878.9|3866.9|0
1626063250000|2021-07-12 04:14:10|3879.2|3867.2|3880.9|3864.9|3880.9|3867.2|3879.2|3864.9|0
1626063260000|2021-07-12 04:14:20|3880.2|3864.2|3879.4|3867.4|3880.9|3867.4|3878.9|3864.2|0
1626063270000|2021-07-12 04:14:30|3879.7|3867.7|3882|3870|3883.1|3871.1|3879.7|3867.7|1
1626063280000|2021-07-12 04:14:40|3882.3|3870.3|3887.7|3875.7|3889.6|3875.7|3882.3|3870.3|2
1626063290000|2021-07-12 04:14:50|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|0
1626063300000|2021-07-12 04:15:00|3887.1|3875.1|3888.7|3876.7|3888.7|3876.7|3887.1|3875.1|1
1626063310000|2021-07-12 04:15:10|3887.8|3875.8|3887.8|3875.8|3888.1|3876.1|3887.8|3875.8|0
1626063320000|2021-07-12 04:15:20|3888.1|3876.1|3887.3|3875.3|3888.1|3876.1|3887.3|3875.3|0
1626063330000|2021-07-12 04:15:30|3887.6|3875.6|3891.5|3879.5|3891.5|3879.5|3887.6|3875.6|2
1626063340000|2021-07-12 04:15:40|3891.8|3879.8|3891.8|3879.8|3892.1|3880.1|3891.8|3879.8|0
1626063350000|2021-07-12 04:15:50|3892.1|3880.1|3890.3|3878.3|3892.1|3880.1|3890.3|3878.3|0
1626063360000|2021-07-12 04:16:00|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|0
1626063370000|2021-07-12 04:16:10|3890.4|3878.4|3891.1|3879.1|3891.1|3879.1|3890.4|3878.4|0
1626063380000|2021-07-12 04:16:20|3890.1|3878.1|3890.1|3878.1|3890.5|3878.5|3890.1|3878.1|0
1626063390000|2021-07-12 04:16:30|3889.9|3877.9|3892.3|3880.3|3892.3|3880.3|3889.6|3877.6|1
1626063400000|2021-07-12 04:16:40|3892.1|3880.1|3892.6|3880.6|3892.6|3880.6|3891.8|3879.8|0
1626063410000|2021-07-12 04:16:50|3892.7|3880.7|3896.2|3880.2|3896.2|3882.6|3892.7|3880.2|0
1626063420000|2021-07-12 04:17:00|3895.9|3879.9|3895.2|3879.2|3895.9|3881.7|3893.7|3879.2|0
1626063430000|2021-07-12 04:17:10|3892.4|3880.4|3892.9|3880.9|3893.4|3881.4|3892.4|3880.4|0
1626063440000|2021-07-12 04:17:20|3893.1|3881.1|3897.4|3885.4|3897.4|3885.4|3893.1|3881.1|0
1626063450000|2021-07-12 04:17:30|3897.2|3885.2|3896.4|3884.4|3897.2|3885.2|3896.4|3884.4|0
1626063460000|2021-07-12 04:17:40|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|0
1626063480000|2021-07-12 04:18:00|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1626063490000|2021-07-12 04:18:10|3897.1|3885.1|3897.6|3885.6|3897.6|3885.6|3897.1|3885.1|0
1626063500000|2021-07-12 04:18:20|3897.1|3885.1|3897.2|3885.2|3897.9|3885.9|3897.1|3885.1|0
1626063510000|2021-07-12 04:18:30|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.9|3884.9|0
1626063520000|2021-07-12 04:18:40|3897.9|3885.9|3898.1|3886.1|3898.1|3886.1|3897.9|3885.9|0
1626063530000|2021-07-12 04:18:50|3897.6|3885.6|3900.1|3884.1|3900.6|3886.1|3897.6|3884.1|0
1626063540000|2021-07-12 04:19:00|3900.6|3884.6|3898.4|3886.4|3900.6|3886.4|3898.4|3884.6|0
1626063550000|2021-07-12 04:19:10|3898.1|3886.1|3896.9|3884.9|3899.9|3886.1|3896.9|3883.9|0
1626063560000|2021-07-12 04:19:20|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|0
1626063570000|2021-07-12 04:19:30|3897.2|3885.2|3898.1|3886.1|3898.1|3886.1|3897.2|3885.2|0
1626063590000|2021-07-12 04:19:50|3897.9|3885.9|3901.4|3889.4|3903.6|3889.4|3897.9|3885.9|0
1626063600000|2021-07-12 04:20:00|3901.6|3889.6|3900.4|3888.4|3902.1|3890.1|3900.1|3888.1|0
1626063610000|2021-07-12 04:20:10|3899.9|3887.9|3902.4|3890.4|3902.6|3890.6|3899.9|3887.9|0
1626063620000|2021-07-12 04:20:20|3902.2|3890.2|3902.1|3890.1|3902.2|3890.2|3901.6|3889.6|0
1626063630000|2021-07-12 04:20:30|3902.6|3890.6|3902.6|3890.6|3903.4|3891.4|3902.6|3890.6|0
1626063640000|2021-07-12 04:20:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1626063670000|2021-07-12 04:21:10|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1626063680000|2021-07-12 04:21:20|3903.9|3891.9|3904.2|3892.2|3904.2|3892.2|3903.9|3891.9|0
1626063690000|2021-07-12 04:21:30|3903.7|3891.7|3905|3893|3905|3893|3903.7|3891.7|0
1626063830000|2021-07-12 04:23:50|3905.5|3893.5|3905.3|3893.3|3905.8|3893.8|3905.3|3893.3|0
1626063840000|2021-07-12 04:24:00|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|0
1626063850000|2021-07-12 04:24:10|3904.3|3892.3|3903.4|3891.4|3904.3|3892.3|3903.4|3891.4|0
1626063880000|2021-07-12 04:24:40|3904.2|3892.2|3905.3|3893.3|3905.3|3893.3|3904.2|3892.2|0
1626063890000|2021-07-12 04:24:50|3905.8|3893.8|3910.6|3894.6|3910.6|3894.6|3905.8|3893.8|1
1626063900000|2021-07-12 04:25:00|3908.7|3896.7|3909.1|3897.1|3911.2|3897.6|3908.4|3894.6|0
1626063910000|2021-07-12 04:25:10|3908.6|3896.6|3912.1|3900.1|3912.1|3900.1|3908.6|3896.1|0
1626063920000|2021-07-12 04:25:20|3911.6|3899.6|3912.6|3900.6|3912.6|3900.6|3911.6|3899.6|0
1626063930000|2021-07-12 04:25:30|3912.7|3900.7|3910.4|3898.4|3912.9|3900.9|3910.4|3898.4|0
1626063940000|2021-07-12 04:25:40|3910.1|3898.1|3908.4|3896.4|3910.9|3898.1|3908.2|3894.9|0
1626063950000|2021-07-12 04:25:50|3908.2|3896.2|3908.2|3896.2|3909.1|3897.1|3908.2|3896.2|0
1626063960000|2021-07-12 04:26:00|3908.9|3896.9|3911.2|3895.2|3911.2|3897.6|3908.9|3895.2|0
1626063970000|2021-07-12 04:26:10|3910.9|3894.9|3911.7|3899.7|3913.9|3900.1|3908.4|3894.9|0
1626063980000|2021-07-12 04:26:20|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1626063990000|2021-07-12 04:26:30|3911.9|3899.9|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1626064000000|2021-07-12 04:26:40|3914.4|3902.4|3916.5|3904.5|3916.5|3904.5|3914.4|3902.4|2
1626064010000|2021-07-12 04:26:50|3917.6|3901.6|3918|3906|3918.2|3906|3915.6|3901.6|4
1626064020000|2021-07-12 04:27:00|3917.7|3905.7|3918.7|3906.7|3918.7|3906.7|3917.7|3905.7|0
1626064030000|2021-07-12 04:27:10|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1626064040000|2021-07-12 04:27:20|3918|3906|3918.2|3906.2|3918.7|3906.7|3918|3906|0
1626064060000|2021-07-12 04:27:40|3918.4|3906.4|3917.4|3905.4|3918.7|3906.7|3917.4|3905.4|0
1626064070000|2021-07-12 04:27:50|3916.7|3904.7|3913.9|3901.9|3916.7|3904.7|3913.4|3901.4|0
1626064080000|2021-07-12 04:28:00|3914.1|3902.1|3915.1|3903.1|3915.1|3903.1|3914.1|3902.1|0
1626064090000|2021-07-12 04:28:10|3914.9|3902.9|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1626064100000|2021-07-12 04:28:20|3915|3903|3914.9|3902.9|3915.6|3903.6|3914.9|3902.9|0
1626064110000|2021-07-12 04:28:30|3914.7|3902.7|3914.7|3902.7|3914.9|3902.9|3914.7|3902.7|0
1626064120000|2021-07-12 04:28:40|3914.9|3902.9|3915.2|3903.2|3915.2|3903.2|3914.9|3902.9|0
1626064140000|2021-07-12 04:29:00|3915.6|3903.6|3914.7|3902.7|3915.9|3903.9|3914.7|3902.7|0
1626064150000|2021-07-12 04:29:10|3914.9|3902.9|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1626064160000|2021-07-12 04:29:20|3916|3904|3916.4|3904.4|3916.9|3904.9|3916|3904|0
1626064170000|2021-07-12 04:29:30|3915.7|3903.7|3915.2|3903.2|3915.9|3903.9|3915.2|3903.2|0
1626064180000|2021-07-12 04:29:40|3915|3903|3915.2|3903.2|3915.2|3903.2|3914.7|3902.7|0
1626064190000|2021-07-12 04:29:50|3915.7|3903.7|3918.5|3906.5|3918.9|3906.9|3915.2|3903.2|0
1626071400000|2021-07-12 06:30:00|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925|3913|1
1626071410000|2021-07-12 06:30:10|3926|3914|3926.8|3914.8|3926.8|3914.8|3924.4|3912.4|1
1626071420000|2021-07-12 06:30:20|3927|3915|3930.9|3918.9|3930.9|3918.9|3927|3915|0
1626071430000|2021-07-12 06:30:30|3930.2|3918.2|3931.2|3919.2|3931.2|3919.2|3930.2|3918.2|1
1626071440000|2021-07-12 06:30:40|3931|3919|3933.2|3921.2|3934.1|3922.1|3930.7|3918.7|0
1626071450000|2021-07-12 06:30:50|3932.7|3920.7|3934.1|3922.1|3934.1|3922.1|3931.5|3919.5|0
1626071460000|2021-07-12 06:31:00|3933.9|3921.9|3931.2|3919.2|3933.9|3921.9|3929.9|3917.9|3
1626071470000|2021-07-12 06:31:10|3931|3919|3934.4|3922.4|3934.4|3922.4|3930.7|3918.7|0
1626071480000|2021-07-12 06:31:20|3934.5|3922.5|3937.2|3925.2|3937.2|3925.2|3933.4|3921.4|0
1626071490000|2021-07-12 06:31:30|3937.5|3925.5|3936.4|3924.4|3937.7|3925.7|3936.4|3924.4|0
1626071500000|2021-07-12 06:31:40|3936.5|3924.5|3935.2|3923.2|3936.9|3924.9|3934.7|3922.7|1
1626071510000|2021-07-12 06:31:50|3934.9|3922.9|3935.2|3923.2|3935.2|3923.2|3934.7|3922.7|4
1626071520000|2021-07-12 06:32:00|3936|3924|3936.2|3924.2|3936.2|3924.2|3936|3924|0
1626071530000|2021-07-12 06:32:10|3936.3|3924.3|3938|3926|3938|3926|3936.3|3924.3|0
1626071540000|2021-07-12 06:32:20|3938.3|3926.3|3942.3|3930.3|3942.8|3930.8|3938.3|3926.3|1
1626071550000|2021-07-12 06:32:30|3942.1|3930.1|3937.3|3925.3|3942.1|3930.1|3936.8|3924.8|0
1626071560000|2021-07-12 06:32:40|3937.8|3925.8|3938.3|3926.3|3938.8|3926.8|3937.8|3925.8|0
1626071570000|2021-07-12 06:32:50|3938.7|3926.7|3939|3927|3939|3927|3938.2|3926.2|0
1626071580000|2021-07-12 06:33:00|3938.7|3926.7|3938.5|3926.5|3938.7|3926.7|3937.2|3925.2|3
1626071590000|2021-07-12 06:33:10|3939|3927|3940.5|3928.5|3940.5|3928.5|3939|3927|1
1626071600000|2021-07-12 06:33:20|3941|3929|3942|3930|3943|3931|3941|3929|0
1626071610000|2021-07-12 06:33:30|3941.5|3929.5|3939.8|3927.8|3941.5|3929.5|3939.8|3927.8|0
1626071620000|2021-07-12 06:33:40|3939|3927|3939|3927|3939|3927|3939|3927|0
1626071630000|2021-07-12 06:33:50|3938.8|3926.8|3936.7|3924.7|3938.8|3926.8|3936.7|3924.7|1
1626071640000|2021-07-12 06:34:00|3936.9|3924.9|3938.5|3926.5|3938.5|3926.5|3936.9|3924.9|1
1626071650000|2021-07-12 06:34:10|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1626071660000|2021-07-12 06:34:20|3939|3927|3938.5|3926.5|3939|3927|3938.5|3926.5|0
1626071670000|2021-07-12 06:34:30|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1626071680000|2021-07-12 06:34:40|3937.1|3925.1|3936.8|3924.8|3937.2|3925.2|3936.6|3924.6|1
1626071690000|2021-07-12 06:34:50|3936.6|3924.6|3936.5|3924.5|3936.6|3924.6|3934.7|3922.7|5
1626071700000|2021-07-12 06:35:00|3936.3|3924.3|3932.4|3920.4|3936.3|3924.3|3931.7|3919.7|2
1626071710000|2021-07-12 06:35:10|3932.2|3920.2|3932.1|3920.1|3932.4|3920.4|3931.7|3919.7|0
1626071720000|2021-07-12 06:35:20|3932.4|3920.4|3930.8|3918.8|3932.4|3920.4|3930.8|3918.8|0
1626071730000|2021-07-12 06:35:30|3930.6|3918.6|3930.9|3918.9|3931.4|3919.4|3930.6|3918.6|0
1626071740000|2021-07-12 06:35:40|3931.4|3919.4|3934.3|3922.3|3934.3|3922.3|3931.4|3919.4|0
1626071750000|2021-07-12 06:35:50|3933.7|3921.7|3936.2|3924.2|3936.5|3924.5|3933.7|3921.7|0
1626071760000|2021-07-12 06:36:00|3936.5|3924.5|3938.5|3926.5|3938.8|3926.8|3936.5|3924.5|0
1626071770000|2021-07-12 06:36:10|3938.2|3926.2|3938.8|3926.8|3938.8|3926.8|3938.2|3926.2|0
1626071780000|2021-07-12 06:36:20|3937.8|3925.8|3940.2|3928.2|3940.2|3928.2|3937.8|3925.8|1
1626071790000|2021-07-12 06:36:30|3940|3928|3937.7|3925.7|3940.2|3928.2|3936.7|3924.7|0
1626071800000|2021-07-12 06:36:40|3937.2|3925.2|3938|3926|3939.7|3927.7|3937.2|3925.2|0
1626071810000|2021-07-12 06:36:50|3937.8|3925.8|3937.8|3925.8|3938|3926|3937.5|3925.5|0
1626071820000|2021-07-12 06:37:00|3937.2|3925.2|3937.7|3925.7|3938.2|3926.2|3937.2|3925.2|0
1626071830000|2021-07-12 06:37:10|3937.4|3925.4|3938|3926|3938|3926|3937.4|3925.4|0
1626071840000|2021-07-12 06:37:20|3937.5|3925.5|3937.2|3921.2|3937.5|3925.5|3935.7|3921.2|1
1626071850000|2021-07-12 06:37:30|3934.8|3922.8|3933.5|3921.5|3934.8|3922.8|3933.5|3921.5|0
1626071860000|2021-07-12 06:37:40|3933.2|3921.2|3933|3921|3933.2|3921.2|3932.8|3920.8|0
1626071870000|2021-07-12 06:37:50|3933.5|3921.5|3931|3919|3934|3922|3930.5|3918.5|0
1626071880000|2021-07-12 06:38:00|3930.8|3918.8|3929|3917|3930.8|3918.8|3928.8|3916.8|0
1626071890000|2021-07-12 06:38:10|3930.4|3914.4|3927|3911|3930.4|3915.5|3924|3911|0
1626071900000|2021-07-12 06:38:20|3924.6|3912.6|3923.5|3911.5|3925.5|3913.5|3922.2|3910.2|4
1626071910000|2021-07-12 06:38:30|3922.5|3910.5|3924.9|3912.9|3924.9|3912.9|3922.5|3910.5|6
1626071920000|2021-07-12 06:38:40|3925.1|3913.1|3925.6|3913.6|3926.2|3914.2|3924.9|3912.9|0
1626071930000|2021-07-12 06:38:50|3924.9|3912.9|3924.2|3912.2|3924.9|3912.9|3924.1|3912.1|0
1626071940000|2021-07-12 06:39:00|3922.6|3910.6|3919.5|3903.5|3922.6|3910.6|3916.1|3900.1|1
1626071950000|2021-07-12 06:39:10|3917.3|3905.3|3915|3903|3917.3|3905.3|3914.6|3902.6|0
1626071960000|2021-07-12 06:39:20|3914.6|3902.6|3916.1|3904.1|3916.3|3904.3|3913.8|3901.8|0
1626071970000|2021-07-12 06:39:30|3916.6|3904.6|3916.6|3904.6|3917.1|3905.1|3915.6|3903.6|0
1626071980000|2021-07-12 06:39:40|3916.8|3904.8|3916.9|3904.9|3917.1|3905.1|3916.8|3904.8|0
1626071990000|2021-07-12 06:39:50|3917.2|3905.2|3918.6|3906.6|3918.6|3906.6|3917.2|3905.2|0
1626072000000|2021-07-12 06:40:00|3918.1|3906.1|3918.6|3906.6|3918.6|3906.6|3918.1|3906.1|0
1626072010000|2021-07-12 06:40:10|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3918.8|3906.8|0
1626072020000|2021-07-12 06:40:20|3919.3|3907.3|3923.4|3907.4|3923.4|3907.4|3919.3|3907.3|0
1626072030000|2021-07-12 06:40:30|3923.1|3907.1|3924.1|3908.1|3924.1|3909.6|3921.6|3907.1|0
1626072040000|2021-07-12 06:40:40|3922.3|3910.3|3925.1|3913.1|3925.3|3913.3|3922.1|3910.1|0
1626072050000|2021-07-12 06:40:50|3925.3|3913.3|3922.6|3910.6|3925.7|3913.3|3921.6|3909.6|0
1626072060000|2021-07-12 06:41:00|3922.4|3910.4|3920.5|3908.5|3922.6|3910.6|3920.5|3908.5|0
1626072070000|2021-07-12 06:41:10|3920|3908|3920.7|3908.7|3920.7|3908.7|3919.7|3907.7|0
1626072080000|2021-07-12 06:41:20|3921|3909|3921.5|3909.5|3921.5|3909.5|3921|3909|0
1626072090000|2021-07-12 06:41:30|3921.3|3909.3|3919.7|3907.7|3921.3|3909.3|3919.7|3907.7|0
1626072100000|2021-07-12 06:41:40|3919.5|3907.5|3916.1|3904.1|3919.5|3907.5|3916.1|3904.1|1
1626072110000|2021-07-12 06:41:50|3916.3|3904.3|3915.6|3903.6|3917.8|3904.3|3914.6|3900.1|0
1626072120000|2021-07-12 06:42:00|3915.8|3903.8|3915.3|3903.3|3916.6|3904.6|3914.4|3902.4|0
1626072130000|2021-07-12 06:42:10|3915.1|3903.1|3913.6|3901.6|3915.1|3903.1|3912.6|3900.6|0
1626072140000|2021-07-12 06:42:20|3913.8|3901.8|3914.6|3902.6|3916.4|3903.3|3913.8|3900.1|1
1626072150000|2021-07-12 06:42:30|3914.1|3902.1|3912.6|3900.6|3915.8|3902.1|3910.7|3898.7|0
1626072160000|2021-07-12 06:42:40|3911.8|3899.8|3914.6|3902.6|3916.4|3903.4|3911.8|3899.8|0
1626072170000|2021-07-12 06:42:50|3913.6|3901.6|3914.1|3902.1|3915.1|3903.1|3913.6|3901.6|0
1626072180000|2021-07-12 06:43:00|3913.9|3901.9|3911.7|3899.7|3913.9|3901.9|3911|3899|0
1626072190000|2021-07-12 06:43:10|3911.6|3899.6|3912.3|3900.3|3912.3|3900.3|3911|3899|0
1626072200000|2021-07-12 06:43:20|3912.1|3900.1|3911|3899|3912.1|3900.1|3911|3899|0
1626072210000|2021-07-12 06:43:30|3910.7|3898.7|3913.9|3901.9|3913.9|3901.9|3910.7|3898.7|0
1626072220000|2021-07-12 06:43:40|3914.1|3902.1|3912|3900|3914.1|3902.1|3912|3900|0
1626072230000|2021-07-12 06:43:50|3911.8|3899.8|3911.2|3899.2|3911.8|3899.8|3911.2|3899.2|0
1626072240000|2021-07-12 06:44:00|3911|3899|3910.7|3898.7|3911|3899|3910.7|3898.7|0
1626072250000|2021-07-12 06:44:10|3910.2|3898.2|3910.3|3898.3|3911.3|3899.3|3909.3|3897.3|0
1626072260000|2021-07-12 06:44:20|3910.5|3898.5|3909.3|3897.3|3910.5|3898.5|3909.3|3897.3|0
1626072270000|2021-07-12 06:44:30|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|1
1626072280000|2021-07-12 06:44:40|3909.3|3897.3|3911.4|3895.4|3911.4|3897.3|3907.6|3894.8|2
1626072290000|2021-07-12 06:44:50|3911.1|3895.1|3910.1|3898.1|3911.1|3898.1|3908.9|3895.1|0
1626072300000|2021-07-12 06:45:00|3909.9|3897.9|3913.4|3901.4|3913.4|3901.4|3909.8|3897.8|0
1626072310000|2021-07-12 06:45:10|3912.9|3900.9|3911.6|3899.6|3914.4|3901.1|3911.6|3898.4|0
1626072320000|2021-07-12 06:45:20|3911.1|3899.1|3910.1|3898.1|3911.2|3899.2|3910.1|3898.1|0
1626072330000|2021-07-12 06:45:30|3910.3|3898.3|3912.1|3900.1|3913.4|3900.1|3909.7|3897.4|0
1626072340000|2021-07-12 06:45:40|3912.6|3900.6|3911.6|3899.6|3914.6|3902.6|3911.6|3899.6|0
1626072350000|2021-07-12 06:45:50|3912.7|3900.7|3914.2|3902.2|3914.7|3902.7|3912.7|3900.7|0
1626072360000|2021-07-12 06:46:00|3914.6|3902.6|3916.8|3904.8|3916.8|3904.8|3914.6|3902.6|0
1626072370000|2021-07-12 06:46:10|3917.1|3905.1|3916|3904|3917.4|3905.4|3915.6|3903.6|0
1626072380000|2021-07-12 06:46:20|3916.3|3904.3|3917.8|3905.8|3917.8|3905.8|3916.3|3904.3|0
1626072390000|2021-07-12 06:46:30|3918.3|3906.3|3918.6|3906.6|3918.8|3906.8|3918.1|3906.1|0
1626072400000|2021-07-12 06:46:40|3918.8|3906.8|3918.6|3906.6|3920.6|3908.6|3918.6|3906.6|0
1626072410000|2021-07-12 06:46:50|3918.2|3906.2|3915.4|3903.4|3918.2|3906.2|3915.4|3903.4|0
1626072420000|2021-07-12 06:47:00|3915.1|3903.1|3916.1|3900.1|3916.1|3903.1|3914.6|3900.1|0
1626072430000|2021-07-12 06:47:10|3915.6|3899.6|3913.6|3901.6|3915.6|3901.6|3912.6|3899.1|0
1626072440000|2021-07-12 06:47:20|3913.4|3901.4|3914.6|3902.6|3914.6|3902.6|3913.1|3901.1|0
1626072450000|2021-07-12 06:47:30|3914.9|3902.9|3915.6|3903.6|3915.6|3903.6|3914.9|3902.9|0
1626072460000|2021-07-12 06:47:40|3916.1|3904.1|3914.9|3902.9|3917.7|3904.1|3914.9|3901.7|0
1626072470000|2021-07-12 06:47:50|3914.6|3902.6|3913.6|3901.6|3914.6|3902.6|3913.6|3901.6|0
1626072480000|2021-07-12 06:48:00|3913.4|3901.4|3912.9|3900.9|3913.4|3901.4|3912.1|3900.1|0
1626072490000|2021-07-12 06:48:10|3913.1|3901.1|3913.6|3901.6|3914.4|3902.4|3913.1|3901.1|0
1626072500000|2021-07-12 06:48:20|3913.3|3901.3|3912.6|3900.6|3913.3|3901.3|3912.6|3900.6|0
1626072510000|2021-07-12 06:48:30|3912.1|3900.1|3909.9|3897.9|3912.1|3900.1|3909.9|3897.9|0
1626072520000|2021-07-12 06:48:40|3909.4|3897.4|3910.1|3898.1|3910.1|3898.1|3909.1|3897.1|0
1626072530000|2021-07-12 06:48:50|3909.6|3897.6|3909.1|3897.1|3909.6|3897.6|3909.1|3897.1|0
1626072540000|2021-07-12 06:49:00|3908.6|3896.6|3903.6|3891.6|3908.6|3896.6|3903.6|3891.6|1
1626072550000|2021-07-12 06:49:10|3904|3892|3907.6|3895.6|3907.9|3895.9|3904|3892|0
1626072560000|2021-07-12 06:49:20|3907.1|3895.1|3906.6|3894.6|3907.6|3895.6|3906.6|3894.6|0
1626072570000|2021-07-12 06:49:30|3906.8|3894.8|3908.1|3896.1|3908.1|3896.1|3906.8|3894.8|0
1626072580000|2021-07-12 06:49:40|3907.6|3895.6|3910.1|3898.1|3910.1|3898.1|3907.6|3895.6|0
1626072590000|2021-07-12 06:49:50|3910.3|3898.3|3912.1|3900.1|3912.1|3900.1|3910.3|3898.3|0
1626072600000|2021-07-12 06:50:00|3911.9|3899.9|3912.1|3900.1|3912.1|3900.1|3911.1|3899.1|0
1626072610000|2021-07-12 06:50:10|3911.6|3899.6|3911.9|3899.9|3912.6|3900.6|3911.6|3899.6|0
1626072620000|2021-07-12 06:50:20|3912.1|3900.1|3913.4|3901.4|3913.4|3901.4|3912.1|3900.1|0
1626072630000|2021-07-12 06:50:30|3912.4|3900.4|3911.2|3899.2|3912.4|3900.4|3911.2|3899.2|0
1626072640000|2021-07-12 06:50:40|3911.4|3899.4|3912.9|3900.9|3913.2|3901.2|3911.4|3899.4|0
1626072650000|2021-07-12 06:50:50|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1626072660000|2021-07-12 06:51:00|3913.6|3901.6|3915.7|3903.7|3916.4|3904.4|3913.6|3901.6|0
1626072670000|2021-07-12 06:51:10|3915.4|3903.4|3915.9|3903.9|3915.9|3903.9|3915.4|3903.4|0
1626072680000|2021-07-12 06:51:20|3916.1|3904.1|3917.1|3905.1|3917.1|3905.1|3916.1|3904.1|0
1626072690000|2021-07-12 06:51:30|3916.7|3904.7|3915.9|3903.9|3917.1|3905.1|3915.9|3903.9|0
1626072700000|2021-07-12 06:51:40|3915.7|3903.7|3915.4|3903.4|3915.7|3903.7|3915.4|3903.4|0
1626072710000|2021-07-12 06:51:50|3915.6|3903.6|3915.9|3903.9|3915.9|3903.9|3915.4|3903.4|0
1626072720000|2021-07-12 06:52:00|3915.7|3903.7|3911.9|3899.9|3915.7|3903.7|3911.4|3899.4|0
1626072730000|2021-07-12 06:52:10|3911.7|3899.7|3911.9|3899.9|3911.9|3899.9|3911.2|3899.2|0
1626072740000|2021-07-12 06:52:20|3912.1|3900.1|3913.6|3901.6|3913.6|3901.6|3912.1|3900.1|0
1626072750000|2021-07-12 06:52:30|3913.4|3901.4|3912.4|3900.4|3913.4|3901.4|3912.4|3900.4|0
1626072770000|2021-07-12 06:52:50|3912.9|3900.9|3912.9|3900.9|3913.1|3901.1|3912.9|3900.9|0
1626072780000|2021-07-12 06:53:00|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|0
1626072790000|2021-07-12 06:53:10|3912.6|3900.6|3914.9|3902.9|3914.9|3902.9|3912.6|3900.6|0
1626072800000|2021-07-12 06:53:20|3914.4|3902.4|3914.9|3902.9|3915.4|3903.4|3914.4|3902.4|0
1626072810000|2021-07-12 06:53:30|3914.2|3902.2|3913.9|3901.9|3914.2|3902.2|3913.4|3901.4|0
1626072820000|2021-07-12 06:53:40|3913.7|3901.7|3913.4|3901.4|3913.7|3901.7|3913.4|3901.4|0
1626072840000|2021-07-12 06:54:00|3913.2|3901.2|3911.9|3899.9|3913.2|3901.2|3911.9|3899.9|0
1626072860000|2021-07-12 06:54:20|3911.4|3899.4|3908.9|3896.9|3911.4|3899.4|3908.9|3896.9|0
1626072870000|2021-07-12 06:54:30|3908.4|3896.4|3907.9|3895.9|3908.4|3896.4|3907.4|3895.4|0
1626072880000|2021-07-12 06:54:40|3908.1|3896.1|3909.4|3897.4|3910.6|3898.6|3907.9|3895.9|0
1626072890000|2021-07-12 06:54:50|3908.9|3896.9|3907.9|3895.9|3908.9|3896.9|3907.9|3895.9|0
1626072900000|2021-07-12 06:55:00|3908.1|3896.1|3908.2|3896.2|3908.6|3896.6|3908.1|3896.1|0
1626072910000|2021-07-12 06:55:10|3908|3896|3905.4|3893.4|3908|3896|3904.6|3892.6|0
1626072920000|2021-07-12 06:55:20|3904.9|3892.9|3903.4|3891.4|3904.9|3892.9|3903.4|3891.4|0
1626072930000|2021-07-12 06:55:30|3904.2|3892.2|3904.9|3892.9|3904.9|3892.9|3903.4|3891.4|0
1626072940000|2021-07-12 06:55:40|3905.1|3893.1|3905.4|3893.4|3905.4|3893.4|3904.9|3892.9|0
1626072950000|2021-07-12 06:55:50|3904.4|3892.4|3906.4|3894.4|3906.4|3894.4|3904.4|3892.4|0
1626072960000|2021-07-12 06:56:00|3906|3894|3905.9|3893.9|3906.4|3894.4|3905.4|3893.4|0
1626072970000|2021-07-12 06:56:10|3905.7|3893.7|3904.7|3892.7|3905.7|3893.7|3904.4|3892.4|0
1626072980000|2021-07-12 06:56:20|3904.4|3892.4|3903.9|3891.9|3904.4|3892.4|3903.7|3891.7|0
1626072990000|2021-07-12 06:56:30|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3903.2|3891.2|0
1626073000000|2021-07-12 06:56:40|3902.9|3890.9|3896.9|3884.9|3902.9|3890.9|3896.9|3884.9|0
1626073010000|2021-07-12 06:56:50|3898.7|3882.7|3896.8|3884.8|3899|3886.6|3895.9|3882.4|0
1626073020000|2021-07-12 06:57:00|3896.6|3884.6|3900.3|3888.3|3900.8|3888.8|3896.6|3884.6|6
1626073030000|2021-07-12 06:57:10|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3898.9|3886.9|0
1626073040000|2021-07-12 06:57:20|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3899.4|3887.4|0
1626073050000|2021-07-12 06:57:30|3899.1|3887.1|3898.3|3886.3|3899.1|3887.1|3897.6|3885.6|0
1626073060000|2021-07-12 06:57:40|3899.4|3887.4|3900.3|3888.3|3900.3|3888.3|3899|3887|2
1626073070000|2021-07-12 06:57:50|3899.4|3887.4|3900.7|3888.7|3902|3890|3899.4|3887.4|1
1626073080000|2021-07-12 06:58:00|3901.2|3889.2|3900.7|3888.7|3901.2|3889.2|3900.7|3888.7|0
1626073090000|2021-07-12 06:58:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|0
1626073100000|2021-07-12 06:58:20|3900.9|3888.9|3901.2|3889.2|3901.7|3889.7|3900.7|3888.7|0
1626073110000|2021-07-12 06:58:30|3901.7|3889.7|3904.9|3892.9|3906.1|3894.1|3901.7|3889.7|0
1626073120000|2021-07-12 06:58:40|3905.4|3893.4|3904.4|3892.4|3905.4|3893.4|3902.9|3890.9|0
1626073130000|2021-07-12 06:58:50|3904.6|3892.6|3900.2|3888.2|3904.9|3892.9|3899.2|3887.2|0
1626073140000|2021-07-12 06:59:00|3901|3889|3902.4|3890.4|3903.5|3891.5|3901|3889|0
1626073150000|2021-07-12 06:59:10|3902.6|3890.6|3903.4|3891.4|3904.2|3892.2|3902.6|3890.6|0
1626073160000|2021-07-12 06:59:20|3902.7|3890.7|3901.7|3889.7|3902.7|3890.7|3900.2|3888.2|0
1626073170000|2021-07-12 06:59:30|3901.9|3889.9|3901.2|3889.2|3902.7|3890.7|3901.2|3889.2|0
1626073180000|2021-07-12 06:59:40|3901.4|3889.4|3902.7|3890.7|3903|3891|3901.4|3889.4|0
1626073190000|2021-07-12 06:59:50|3903.5|3891.5|3903.9|3891.9|3903.9|3891.9|3902.9|3890.9|0
1626073200000|2021-07-12 07:00:00|3903.2|3891.2|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|0
1626073210000|2021-07-12 07:00:10|3902.4|3890.4|3899.9|3887.9|3902.4|3890.4|3899.9|3887.9|0
1626073220000|2021-07-12 07:00:20|3899.4|3887.4|3896.9|3884.9|3899.4|3887.4|3896.9|3884.9|0
1626073230000|2021-07-12 07:00:30|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896|3884|0
1626073240000|2021-07-12 07:00:40|3896.4|3884.4|3895.4|3883.4|3897|3885|3893.5|3881.5|0
1626073250000|2021-07-12 07:00:50|3894.7|3882.7|3897.2|3885.2|3897.2|3885.2|3892.2|3880.2|0
1626073260000|2021-07-12 07:01:00|3897|3885|3895.2|3883.2|3897|3885|3895.2|3883.2|0
1626073270000|2021-07-12 07:01:10|3895.4|3883.4|3895.2|3883.2|3897.2|3885.2|3895.2|3883.2|0
1626073280000|2021-07-12 07:01:20|3895|3883|3894.7|3882.7|3895|3883|3894.7|3882.7|0
1626073290000|2021-07-12 07:01:30|3894.5|3882.5|3894.2|3882.2|3894.5|3882.5|3894.2|3882.2|0
1626073300000|2021-07-12 07:01:40|3894.4|3882.4|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|0
1626073310000|2021-07-12 07:01:50|3895.4|3883.4|3896.2|3884.2|3896.5|3884.5|3895.4|3883.4|0
1626073340000|2021-07-12 07:02:20|3896.7|3884.7|3896|3884|3896.7|3884.7|3896|3884|0
1626073350000|2021-07-12 07:02:30|3895.7|3883.7|3895.7|3883.7|3896.2|3884.2|3895.2|3883.2|0
1626073370000|2021-07-12 07:02:50|3896.4|3884.4|3896.8|3884.8|3897.2|3885.2|3896.2|3884.2|0
1626073380000|2021-07-12 07:03:00|3896.2|3884.2|3895.4|3883.4|3897.4|3885.4|3895.2|3883.2|0
1626073390000|2021-07-12 07:03:10|3896.6|3884.6|3896.4|3884.4|3896.6|3884.6|3896.4|3884.4|0
1626073400000|2021-07-12 07:03:20|3895.9|3883.9|3895.4|3883.4|3895.9|3883.9|3895.2|3883.2|0
1626073420000|2021-07-12 07:03:40|3894.9|3882.9|3892.9|3880.9|3894.9|3882.9|3892.9|3880.9|0
1626073430000|2021-07-12 07:03:50|3892.4|3880.4|3890.7|3878.7|3892.4|3880.4|3890.7|3878.7|0
1626073440000|2021-07-12 07:04:00|3891.7|3879.7|3890.9|3878.9|3893.2|3881.2|3890.9|3878.9|0
1626073450000|2021-07-12 07:04:10|3891.1|3879.1|3897.2|3885.2|3897.2|3885.2|3891.1|3879.1|0
1626073460000|2021-07-12 07:04:20|3897|3885|3897.2|3885.2|3897.2|3885.2|3897|3885|0
1626073480000|2021-07-12 07:04:40|3896.8|3884.8|3895.2|3883.2|3896.8|3884.8|3895.2|3883.2|0
1626073490000|2021-07-12 07:04:50|3895.4|3883.4|3896.2|3884.2|3896.2|3884.2|3895.4|3883.4|0
1626073500000|2021-07-12 07:05:00|3896.4|3884.4|3894.2|3882.2|3896.7|3884.7|3894.2|3882.2|0
1626073510000|2021-07-12 07:05:10|3894|3882|3890|3878|3894|3882|3890|3878|0
1626073520000|2021-07-12 07:05:20|3890.2|3878.2|3891.7|3879.7|3891.9|3879.9|3890.2|3878.2|0
1626073530000|2021-07-12 07:05:30|3891.9|3879.9|3894.7|3882.7|3895.2|3883.2|3891.9|3879.9|0
1626073540000|2021-07-12 07:05:40|3894.2|3882.2|3892.7|3880.7|3894.2|3882.2|3892.7|3880.7|0
1626073550000|2021-07-12 07:05:50|3892.9|3880.9|3895.2|3883.2|3895.2|3883.2|3892.9|3880.9|0
1626073560000|2021-07-12 07:06:00|3896|3884|3896.2|3884.2|3896.2|3884.2|3895.2|3883.2|0
1626073570000|2021-07-12 07:06:10|3896.4|3884.4|3896.2|3884.2|3896.4|3884.4|3894.7|3882.7|0
1626073580000|2021-07-12 07:06:20|3896.4|3884.4|3897.2|3885.2|3897.2|3885.2|3896.4|3884.4|0
1626073590000|2021-07-12 07:06:30|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3895.7|3883.7|0
1626073600000|2021-07-12 07:06:40|3896.4|3884.4|3898.4|3886.4|3898.4|3886.4|3896.4|3884.4|0
1626073610000|2021-07-12 07:06:50|3898.2|3886.2|3898.7|3886.7|3898.7|3886.7|3898.2|3886.2|0
1626073620000|2021-07-12 07:07:00|3898.9|3886.9|3899.4|3887.4|3901.6|3887.4|3898.9|3885.1|0
1626073630000|2021-07-12 07:07:10|3901.4|3889.4|3900.4|3888.4|3901.4|3889.4|3899.4|3887.4|0
1626073640000|2021-07-12 07:07:20|3899.9|3887.9|3900.9|3888.9|3900.9|3888.9|3899.9|3887.9|0
1626073650000|2021-07-12 07:07:30|3900.7|3888.7|3900.4|3888.4|3901.4|3889.4|3900.4|3888.4|0
1626073660000|2021-07-12 07:07:40|3900.7|3888.7|3901.9|3889.9|3902.9|3890.9|3900.2|3888.2|0
1626073670000|2021-07-12 07:07:50|3900.9|3888.9|3901.4|3889.4|3902.1|3890.1|3900.9|3888.9|0
1626073680000|2021-07-12 07:08:00|3901.9|3889.9|3903.4|3891.4|3903.4|3891.4|3901.9|3889.9|0
1626073690000|2021-07-12 07:08:10|3903.2|3891.2|3903.9|3891.9|3905.4|3893.4|3902.9|3890.9|0
1626073700000|2021-07-12 07:08:20|3904.4|3892.4|3904.9|3892.9|3905.9|3893.9|3904.4|3892.4|0
1626073710000|2021-07-12 07:08:30|3904.4|3892.4|3904.4|3892.4|3904.9|3892.9|3904.4|3892.4|0
1626073720000|2021-07-12 07:08:40|3904.6|3892.6|3903.4|3891.4|3905.4|3893.4|3903.4|3891.4|0
1626073730000|2021-07-12 07:08:50|3902.9|3890.9|3900.4|3888.4|3902.9|3890.9|3900.4|3888.4|0
1626073740000|2021-07-12 07:09:00|3900.9|3888.9|3901.9|3889.9|3901.9|3889.9|3900.9|3888.9|0
1626073750000|2021-07-12 07:09:10|3901.7|3889.7|3903.6|3891.6|3903.9|3891.9|3901.4|3889.4|0
1626073760000|2021-07-12 07:09:20|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1626073770000|2021-07-12 07:09:30|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1626073780000|2021-07-12 07:09:40|3903.4|3891.4|3903.9|3891.9|3905.4|3893.4|3903.4|3891.4|0
1626073790000|2021-07-12 07:09:50|3903.2|3891.2|3902.2|3890.2|3903.2|3891.2|3902.2|3890.2|0
1626073800000|2021-07-12 07:10:00|3903|3891|3903|3891|3903.2|3891.2|3903|3891|0
1626073810000|2021-07-12 07:10:10|3904|3892|3903.4|3891.4|3904|3892|3903|3891|0
1626073820000|2021-07-12 07:10:20|3904|3892|3904.7|3892.7|3905.2|3893.2|3904|3892|0
1626073850000|2021-07-12 07:10:50|3904.9|3892.9|3907.4|3895.4|3907.9|3895.9|3904.9|3892.9|0
1626073860000|2021-07-12 07:11:00|3908.2|3896.2|3911.7|3899.7|3911.7|3899.7|3908.2|3896.2|0
1626073870000|2021-07-12 07:11:10|3912.7|3900.7|3911.7|3899.7|3913.2|3901.2|3911.7|3899.7|0
1626073880000|2021-07-12 07:11:20|3911.6|3899.6|3909.7|3897.7|3911.9|3899.9|3909.7|3897.7|0
1626073890000|2021-07-12 07:11:30|3910.2|3898.2|3910.9|3898.9|3910.9|3898.9|3910.2|3898.2|0
1626073900000|2021-07-12 07:11:40|3910.7|3898.7|3912.4|3900.4|3913.1|3901.1|3910.7|3898.7|0
1626073920000|2021-07-12 07:12:00|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|0
1626073930000|2021-07-12 07:12:10|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.4|3899.4|0
1626073940000|2021-07-12 07:12:20|3913.1|3901.1|3913.7|3901.7|3914.4|3902.4|3913.1|3901.1|0
1626073950000|2021-07-12 07:12:30|3914.1|3902.1|3914.5|3902.5|3914.7|3902.7|3913.7|3901.7|0
1626073960000|2021-07-12 07:12:40|3914.7|3902.7|3915.2|3903.2|3915.7|3903.7|3914.2|3902.2|0
1626073970000|2021-07-12 07:12:50|3915|3903|3912.7|3900.7|3915.4|3903.4|3912.7|3900.7|0
1626073980000|2021-07-12 07:13:00|3912.6|3900.6|3911.2|3899.2|3912.7|3900.7|3911.2|3899.2|0
1626073990000|2021-07-12 07:13:10|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909|3897|0
1626074000000|2021-07-12 07:13:20|3909.5|3897.5|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1626074010000|2021-07-12 07:13:30|3909.5|3897.5|3909.2|3897.2|3909.7|3897.7|3909.2|3897.2|0
1626074030000|2021-07-12 07:13:50|3909.7|3897.7|3908.7|3896.7|3909.7|3897.7|3908.2|3896.2|0
1626074040000|2021-07-12 07:14:00|3909.1|3897.1|3910.2|3898.2|3910.2|3898.2|3909.1|3897.1|0
1626074050000|2021-07-12 07:14:10|3909.7|3897.7|3908.7|3896.7|3909.7|3897.7|3908.7|3896.7|0
1626074060000|2021-07-12 07:14:20|3908.9|3896.9|3909.7|3897.7|3909.7|3897.7|3908.7|3896.7|0
1626074070000|2021-07-12 07:14:30|3909.5|3897.5|3908.7|3896.7|3909.5|3897.5|3908.7|3896.7|0
1626074080000|2021-07-12 07:14:40|3908.9|3896.9|3910.7|3898.7|3910.7|3898.7|3908.9|3896.9|0
1626074090000|2021-07-12 07:14:50|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1626074100000|2021-07-12 07:15:00|3911|3899|3912.7|3900.7|3912.7|3900.7|3911|3899|0
1626074110000|2021-07-12 07:15:10|3913.2|3901.2|3912.2|3900.2|3913.2|3901.2|3912|3900|0
1626074120000|2021-07-12 07:15:20|3912.7|3900.7|3913|3901|3914.2|3902.2|3912.7|3900.7|0
1626074140000|2021-07-12 07:15:40|3913.5|3901.5|3915|3903|3915.2|3903.2|3913.5|3901.5|0
1626074150000|2021-07-12 07:15:50|3914.8|3902.8|3914.2|3902.2|3915|3903|3914.2|3902.2|0
1626074160000|2021-07-12 07:16:00|3915|3903|3915.5|3903.5|3915.5|3903.5|3915|3903|0
1626074170000|2021-07-12 07:16:10|3915.3|3903.3|3916|3904|3916|3904|3915.3|3903.3|0
1626074180000|2021-07-12 07:16:20|3916.4|3904.4|3919.5|3907.5|3920|3908|3916.4|3904.4|0
1626074190000|2021-07-12 07:16:30|3919.2|3907.2|3918.5|3906.5|3920.3|3908.3|3918.5|3906.5|0
1626074200000|2021-07-12 07:16:40|3918.7|3906.7|3921|3909|3921.1|3909.1|3918.3|3906.3|3
1626074210000|2021-07-12 07:16:50|3919.8|3907.8|3920.2|3908.2|3920.5|3908.5|3919.8|3907.8|0
1626074220000|2021-07-12 07:17:00|3919.8|3907.8|3920.5|3908.5|3920.7|3908.7|3919.3|3907.3|0
1626074230000|2021-07-12 07:17:10|3920.2|3908.2|3922.3|3910.3|3922.3|3910.3|3920.2|3908.2|0
1626074240000|2021-07-12 07:17:20|3923.3|3911.3|3921.8|3909.8|3923.3|3911.3|3921.8|3909.8|0
1626074250000|2021-07-12 07:17:30|3921.3|3909.3|3919.3|3907.3|3921.3|3909.3|3919.3|3907.3|0
1626074260000|2021-07-12 07:17:40|3918.8|3906.8|3919.5|3907.5|3919.8|3907.8|3918.8|3906.8|0
1626074270000|2021-07-12 07:17:50|3920.2|3908.2|3920.8|3908.8|3920.8|3908.8|3920.2|3908.2|0
1626074280000|2021-07-12 07:18:00|3920.3|3908.3|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|0
1626074290000|2021-07-12 07:18:10|3919.7|3907.7|3918.5|3906.5|3920.3|3908.3|3918.5|3906.5|0
1626074300000|2021-07-12 07:18:20|3918.3|3906.3|3921.8|3909.8|3922.3|3910.3|3918|3906|0
1626074310000|2021-07-12 07:18:30|3921.6|3909.6|3920.3|3908.3|3921.6|3909.6|3920.3|3908.3|0
1626074320000|2021-07-12 07:18:40|3919|3907|3919|3907|3919.5|3907.5|3919|3907|0
1626074330000|2021-07-12 07:18:50|3918.8|3906.8|3918|3906|3918.8|3906.8|3917.8|3905.8|0
1626074340000|2021-07-12 07:19:00|3917.5|3905.5|3915.6|3903.6|3917.5|3905.5|3915.6|3903.6|0
1626074350000|2021-07-12 07:19:10|3915.3|3903.3|3914.8|3902.8|3915.3|3903.3|3914.8|3902.8|0
1626074360000|2021-07-12 07:19:20|3915|3903|3913.8|3901.8|3915|3903|3913.8|3901.8|0
1626074380000|2021-07-12 07:19:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1626074410000|2021-07-12 07:20:10|3912.8|3900.8|3909.8|3897.8|3912.8|3900.8|3909.8|3897.8|0
1626074420000|2021-07-12 07:20:20|3909.6|3897.6|3906.8|3894.8|3909.6|3897.6|3906.8|3894.8|0
1626074430000|2021-07-12 07:20:30|3906.5|3894.5|3905.5|3893.5|3906.5|3894.5|3904.8|3892.8|0
1626074440000|2021-07-12 07:20:40|3905.3|3893.3|3907.3|3895.3|3907.3|3895.3|3905.3|3893.3|0
1626074450000|2021-07-12 07:20:50|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1626074460000|2021-07-12 07:21:00|3906.8|3894.8|3905.3|3893.3|3906.8|3894.8|3905.3|3893.3|0
1626074470000|2021-07-12 07:21:10|3905.8|3893.8|3906.1|3894.1|3906.3|3894.3|3905.1|3893.1|0
1626074480000|2021-07-12 07:21:20|3906.2|3894.2|3906.3|3894.3|3906.8|3894.8|3906.2|3894.2|0
1626074500000|2021-07-12 07:21:40|3906.1|3894.1|3905.8|3893.8|3906.1|3894.1|3905.8|3893.8|0
1626074510000|2021-07-12 07:21:50|3905.6|3893.6|3905.3|3893.3|3905.6|3893.6|3905.3|3893.3|0
1626074520000|2021-07-12 07:22:00|3905.5|3893.5|3905.8|3893.8|3905.8|3893.8|3905.3|3893.3|0
1626074530000|2021-07-12 07:22:10|3906|3894|3908.8|3896.8|3909|3897|3906|3894|0
1626074540000|2021-07-12 07:22:20|3906.8|3894.8|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|0
1626074550000|2021-07-12 07:22:30|3908|3896|3908.8|3896.8|3909.3|3897.3|3908|3896|0
1626074560000|2021-07-12 07:22:40|3908.6|3896.6|3906.1|3894.1|3908.6|3896.6|3906.1|3894.1|0
1626074570000|2021-07-12 07:22:50|3906|3894|3906.3|3894.3|3906.8|3894.8|3906|3894|0
1626074580000|2021-07-12 07:23:00|3906.5|3894.5|3904.8|3892.8|3907.3|3895.3|3904.8|3892.8|0
1626074610000|2021-07-12 07:23:30|3904.6|3892.6|3904.3|3892.3|3904.6|3892.6|3904.3|3892.3|0
1626074630000|2021-07-12 07:23:50|3901.8|3889.8|3899.3|3887.3|3901.8|3889.8|3898.8|3886.8|0
1626074640000|2021-07-12 07:24:00|3898.8|3886.8|3899.3|3887.3|3899.3|3887.3|3896.8|3884.8|0
1626074650000|2021-07-12 07:24:10|3899.1|3887.1|3901.8|3889.8|3901.8|3889.8|3898.8|3886.8|0
1626074660000|2021-07-12 07:24:20|3901.6|3889.6|3899.3|3887.3|3901.8|3889.8|3899.3|3887.3|0
1626074670000|2021-07-12 07:24:30|3898.8|3886.8|3898.3|3886.3|3898.8|3886.8|3898.3|3886.3|0
1626074680000|2021-07-12 07:24:40|3898.1|3886.1|3899|3887|3899.3|3887.3|3897.8|3885.8|0
1626074690000|2021-07-12 07:24:50|3899.3|3887.3|3899.8|3887.8|3899.8|3887.8|3897.8|3885.8|0
1626074700000|2021-07-12 07:25:00|3902.8|3890.8|3903.3|3891.3|3903.6|3891.6|3902.8|3890.8|0
1626074710000|2021-07-12 07:25:10|3903.5|3891.5|3903.8|3891.8|3903.8|3891.8|3903.3|3891.3|0
1626074720000|2021-07-12 07:25:20|3903|3891|3900.8|3888.8|3903.3|3891|3900.8|3887.3|0
1626074730000|2021-07-12 07:25:30|3901.2|3889.2|3900.8|3888.8|3901.3|3889.3|3900.8|3888.8|0
1626074740000|2021-07-12 07:25:40|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1626074750000|2021-07-12 07:25:50|3900.8|3888.8|3901.3|3889.3|3901.3|3889.3|3899.8|3887.8|0
1626074760000|2021-07-12 07:26:00|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1626074770000|2021-07-12 07:26:10|3901|3889|3901.3|3889.3|3901.3|3889.3|3901|3889|0
1626074780000|2021-07-12 07:26:20|3901.5|3889.5|3902.3|3890.3|3902.3|3890.3|3901.5|3889.5|0
1626074790000|2021-07-12 07:26:30|3902.8|3890.8|3903.8|3891.8|3903.8|3891.8|3902.8|3890.8|0
1626074800000|2021-07-12 07:26:40|3904|3892|3905.3|3893.3|3905.3|3893.3|3904|3892|0
1626074810000|2021-07-12 07:26:50|3905.5|3893.5|3904.5|3892.5|3905.5|3893.5|3904.5|3892.5|0
1626074820000|2021-07-12 07:27:00|3904.3|3892.3|3904|3892|3904.3|3892.3|3904|3892|0
1626074830000|2021-07-12 07:27:10|3904.2|3892.2|3903|3891|3904.2|3892.2|3903|3891|0
1626074850000|2021-07-12 07:27:30|3902.5|3890.5|3898.8|3886.8|3902.5|3890.5|3898.3|3886.3|0
1626074860000|2021-07-12 07:27:40|3898.1|3886.1|3900|3888|3900|3888|3897.1|3885.1|0
1626074870000|2021-07-12 07:27:50|3899.8|3887.8|3899|3887|3899.8|3887.8|3899|3887|0
1626074880000|2021-07-12 07:28:00|3899.1|3887.1|3898.3|3886.3|3899.1|3887.1|3898.3|3886.3|0
1626074890000|2021-07-12 07:28:10|3898.8|3886.8|3899.8|3887.8|3899.8|3887.8|3897.8|3885.8|0
1626074900000|2021-07-12 07:28:20|3899.3|3887.3|3898.8|3886.8|3899.8|3887.8|3898.8|3886.8|0
1626074910000|2021-07-12 07:28:30|3896.3|3884.3|3896.8|3884.8|3896.8|3884.8|3896.3|3884.3|0
1626074920000|2021-07-12 07:28:40|3897.4|3885.4|3898.8|3886.8|3898.8|3886.8|3897.4|3885.4|0
1626074930000|2021-07-12 07:28:50|3898.3|3886.3|3898.8|3886.8|3898.8|3886.8|3897.8|3885.8|0
1626074940000|2021-07-12 07:29:00|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1626074970000|2021-07-12 07:29:30|3899.5|3887.5|3898.8|3886.8|3899.5|3887.5|3898.5|3886.5|0
1626074980000|2021-07-12 07:29:40|3898.5|3886.5|3899.3|3887.3|3899.3|3887.3|3898.5|3886.5|0
1626074990000|2021-07-12 07:29:50|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1626075000000|2021-07-12 07:30:00|3899.5|3887.5|3894.6|3882.6|3899.5|3887.5|3894.6|3882.6|0
1626075010000|2021-07-12 07:30:10|3894.3|3882.3|3891.8|3879.8|3894.3|3882.3|3891.8|3879.8|0
1626075020000|2021-07-12 07:30:20|3892.8|3880.8|3894.3|3882.3|3894.3|3882.3|3892.8|3880.8|0
1626075030000|2021-07-12 07:30:30|3894.8|3882.8|3896.8|3884.8|3897.6|3885.6|3894.8|3882.8|0
1626075040000|2021-07-12 07:30:40|3896.5|3884.5|3896|3884|3896.5|3884.5|3896|3884|0
1626075050000|2021-07-12 07:30:50|3896.3|3884.3|3898.1|3886.1|3898.1|3886.1|3896.3|3884.3|0
1626075060000|2021-07-12 07:31:00|3898.3|3886.3|3897.3|3885.3|3898.3|3886.3|3897.3|3885.3|0
1626075070000|2021-07-12 07:31:10|3897.1|3885.1|3897.3|3885.3|3897.3|3885.3|3896.8|3884.8|0
1626075080000|2021-07-12 07:31:20|3896.8|3884.8|3897.3|3885.3|3897.3|3885.3|3896.8|3884.8|0
1626075090000|2021-07-12 07:31:30|3897.1|3885.1|3897.3|3885.3|3897.3|3885.3|3897.1|3885.1|0
1626075100000|2021-07-12 07:31:40|3898.1|3886.1|3899.3|3887.3|3899.3|3887.3|3898|3886|0
1626075110000|2021-07-12 07:31:50|3898.8|3886.8|3898.3|3886.3|3898.8|3886.8|3898.1|3886.1|0
1626075120000|2021-07-12 07:32:00|3898.1|3886.1|3899.3|3887.3|3899.3|3887.3|3898.1|3886.1|0
1626075130000|2021-07-12 07:32:10|3899|3887|3899|3887|3899|3887|3899|3887|0
1626075140000|2021-07-12 07:32:20|3899.3|3887.3|3900.8|3888.8|3903.8|3891.8|3899.3|3887.3|0
1626075150000|2021-07-12 07:32:30|3901|3889|3900.6|3888.6|3901.3|3889.3|3900.3|3888.3|0
1626075160000|2021-07-12 07:32:40|3901.6|3889.6|3900.3|3888.3|3902.6|3890.6|3900|3888|0
1626075170000|2021-07-12 07:32:50|3900|3888|3899.5|3887.5|3900|3888|3899.5|3887.5|0
1626075180000|2021-07-12 07:33:00|3900|3888|3900|3888|3900|3888|3900|3888|0
1626075190000|2021-07-12 07:33:10|3900.6|3888.6|3900.8|3888.8|3901.8|3889.8|3900.3|3888.3|0
1626075200000|2021-07-12 07:33:20|3901.2|3889.2|3900.8|3888.8|3901.8|3889.8|3900.8|3888.8|0
1626075210000|2021-07-12 07:33:30|3901.2|3889.2|3900.8|3888.8|3901.8|3889.8|3900.8|3888.8|0
1626075220000|2021-07-12 07:33:40|3902.3|3890.3|3900.3|3888.3|3902.8|3890.8|3900.3|3888.3|0
1626075230000|2021-07-12 07:33:50|3899.5|3887.5|3899.5|3887.5|3899.8|3887.8|3899.5|3887.5|0
1626075240000|2021-07-12 07:34:00|3900.1|3888.1|3899.5|3887.5|3900.3|3888.3|3899.5|3887.5|0
1626075250000|2021-07-12 07:34:10|3899.7|3887.7|3899.7|3887.7|3899.7|3887.7|3899.7|3887.7|0
1626075260000|2021-07-12 07:34:20|3899.8|3887.8|3899.8|3887.8|3900.3|3888.3|3899.8|3887.8|0
1626075280000|2021-07-12 07:34:40|3900.3|3888.3|3900.8|3888.8|3901.3|3889.3|3900.3|3888.3|0
1626075290000|2021-07-12 07:34:50|3901|3889|3902.3|3890.3|3902.8|3890.8|3900.8|3888.8|0
1626075300000|2021-07-12 07:35:00|3901.8|3889.8|3900.3|3888.3|3902.1|3890.1|3900.1|3888.1|0
1626075310000|2021-07-12 07:35:10|3900.8|3888.8|3900.3|3888.3|3902|3890|3900.3|3888.3|1
1626075320000|2021-07-12 07:35:20|3900.1|3888.1|3900.3|3888.3|3900.3|3888.3|3898.8|3886.8|0
1626075340000|2021-07-12 07:35:40|3899.8|3887.8|3899|3887|3899.8|3887.8|3899|3887|0
1626075350000|2021-07-12 07:35:50|3898.8|3886.8|3896|3884|3898.8|3886.8|3896|3884|0
1626075360000|2021-07-12 07:36:00|3895.7|3883.7|3896|3884|3896|3884|3895.7|3883.7|0
1626075370000|2021-07-12 07:36:10|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1626075380000|2021-07-12 07:36:20|3895.5|3883.5|3894.8|3882.8|3895.5|3883.5|3894.1|3882.1|1
1626075390000|2021-07-12 07:36:30|3894.9|3882.9|3895.2|3883.2|3895.2|3883.2|3894.9|3882.9|0
1626075400000|2021-07-12 07:36:40|3895.4|3883.4|3896|3884|3896|3884|3895.3|3883.3|1
1626075410000|2021-07-12 07:36:50|3896.3|3884.3|3886.5|3874.5|3896.3|3884.3|3886|3874|0
1626075420000|2021-07-12 07:37:00|3887.1|3875.1|3885.2|3873.2|3887.5|3875.5|3885|3873|0
1626075430000|2021-07-12 07:37:10|3885.5|3873.5|3883.8|3871.8|3885.5|3873.5|3883.8|3871.8|0
1626075440000|2021-07-12 07:37:20|3883.6|3871.6|3882|3870|3883.8|3871.8|3882|3870|0
1626075450000|2021-07-12 07:37:30|3882.5|3870.5|3886.3|3874.3|3886.8|3874.8|3882.3|3870.3|2
1626075460000|2021-07-12 07:37:40|3887.3|3875.3|3887.4|3875.4|3888.4|3876.4|3886.6|3874.6|1
1626075470000|2021-07-12 07:37:50|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|0
1626075480000|2021-07-12 07:38:00|3886.7|3874.7|3886.2|3874.2|3887|3875|3885.5|3873.5|4
1626075490000|2021-07-12 07:38:10|3886.5|3874.5|3886.2|3874.2|3886.5|3874.5|3886.2|3874.2|1
1626075500000|2021-07-12 07:38:20|3885|3873|3885|3873|3885|3873|3885|3873|1
1626075510000|2021-07-12 07:38:30|3885.3|3873.3|3883|3871|3885.8|3873.8|3883|3871|0
1626075520000|2021-07-12 07:38:40|3882.8|3870.8|3880.3|3868.3|3882.8|3870.8|3880.3|3868.3|2
1626075530000|2021-07-12 07:38:50|3880.5|3868.5|3883.3|3871.3|3884.3|3872.3|3880.5|3868.5|5
1626075540000|2021-07-12 07:39:00|3883.8|3871.8|3885.8|3873.8|3885.8|3873.8|3883.8|3871.8|0
1626075550000|2021-07-12 07:39:10|3885.3|3873.3|3884.8|3872.8|3885.3|3873.3|3884.8|3872.8|0
1626075560000|2021-07-12 07:39:20|3884.6|3872.6|3883.6|3871.6|3884.6|3872.6|3882.8|3870.8|0
1626075570000|2021-07-12 07:39:30|3883.3|3871.3|3881.3|3869.3|3883.3|3871.3|3881.3|3869.3|0
1626075580000|2021-07-12 07:39:40|3880.8|3868.8|3881.3|3869.3|3881.5|3869.5|3880.8|3868.8|0
1626075590000|2021-07-12 07:39:50|3881.1|3869.1|3881.3|3869.3|3881.3|3869.3|3880.8|3868.8|0
1626075600000|2021-07-12 07:40:00|3881.5|3869.5|3880.3|3868.3|3881.8|3869.8|3880.3|3868.3|0
1626075610000|2021-07-12 07:40:10|3879.8|3867.8|3874.8|3862.8|3879.8|3867.8|3874.8|3862.8|9
1626075620000|2021-07-12 07:40:20|3875.3|3863.3|3877.3|3865.3|3877.3|3865.3|3875.3|3863.3|0
1626075630000|2021-07-12 07:40:30|3877.1|3865.1|3879.6|3867.6|3879.8|3867.8|3876.8|3864.8|0
1626075640000|2021-07-12 07:40:40|3879.3|3867.3|3878.8|3866.8|3879.3|3867.3|3878.8|3866.8|0
1626075650000|2021-07-12 07:40:50|3879.3|3867.3|3880.8|3868.8|3881.3|3869.3|3879.3|3867.3|0
1626075660000|2021-07-12 07:41:00|3881.4|3869.4|3884.1|3872.1|3884.1|3872.1|3880.3|3868.3|0
1626075670000|2021-07-12 07:41:10|3884.6|3872.6|3883.8|3871.8|3887.8|3873.4|3883.8|3871.8|0
1626075680000|2021-07-12 07:41:20|3884.3|3872.3|3884.3|3872.3|3884.8|3872.8|3884.3|3872.3|0
1626075690000|2021-07-12 07:41:30|3885.9|3873.9|3887.8|3875.8|3887.8|3875.8|3885.9|3873.9|0
1626075700000|2021-07-12 07:41:40|3888|3876|3884.8|3872.8|3888|3876|3883.3|3871.3|0
1626075710000|2021-07-12 07:41:50|3885.3|3873.3|3884.3|3872.3|3885.3|3873.3|3884.3|3872.3|0
1626075730000|2021-07-12 07:42:10|3884.5|3872.5|3884.8|3872.8|3884.8|3872.8|3884.5|3872.5|0
1626075740000|2021-07-12 07:42:20|3885.2|3873.2|3885.5|3873.5|3888|3876|3885.2|3873.2|0
1626075750000|2021-07-12 07:42:30|3886|3874|3886|3874|3886|3874|3886|3874|0
1626075760000|2021-07-12 07:42:40|3885.8|3873.8|3885.5|3873.5|3885.8|3873.8|3885.5|3873.5|0
1626075770000|2021-07-12 07:42:50|3886|3874|3886|3874|3886|3874|3886|3874|0
1626075780000|2021-07-12 07:43:00|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1626075800000|2021-07-12 07:43:20|3889|3877|3889|3877|3889|3877|3889|3877|10
1626075810000|2021-07-12 07:43:30|3888.5|3876.5|3887.5|3875.5|3888.5|3876.5|3887|3875|10
1626075820000|2021-07-12 07:43:40|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1626075830000|2021-07-12 07:43:50|3888.3|3876.3|3887.5|3875.5|3888.3|3876.3|3887.5|3875.5|0
1626075840000|2021-07-12 07:44:00|3887.3|3875.3|3885|3873|3887.3|3875.3|3885|3873|0
1626075850000|2021-07-12 07:44:10|3884.8|3872.8|3884.3|3872.3|3884.8|3872.8|3884|3872|0
1626075870000|2021-07-12 07:44:30|3884.5|3872.5|3883.5|3871.5|3884.8|3872.8|3883.5|3871.5|0
1626075880000|2021-07-12 07:44:40|3883.7|3871.7|3884.8|3872.8|3885.1|3873.1|3883.7|3871.7|0
1626075890000|2021-07-12 07:44:50|3884.6|3872.6|3882.5|3870.5|3884.6|3872.6|3882.5|3870.5|0
1626075900000|2021-07-12 07:45:00|3881.5|3869.5|3882.6|3870.6|3883.9|3871.9|3881.5|3869.5|1
1626075910000|2021-07-12 07:45:10|3882.1|3870.1|3880.8|3868.8|3882.4|3870.4|3880.8|3868.8|0
1626075920000|2021-07-12 07:45:20|3880.5|3868.5|3880|3868|3881|3869|3880|3868|0
1626075930000|2021-07-12 07:45:30|3880.8|3868.8|3880.2|3868.2|3880.8|3868.8|3879.5|3867.5|0
1626075940000|2021-07-12 07:45:40|3880.8|3868.8|3881.3|3869.3|3881.3|3869.3|3877.3|3865.3|1
1626075950000|2021-07-12 07:45:50|3881.5|3869.5|3881.8|3869.8|3881.8|3869.8|3881.1|3869.1|0
1626075960000|2021-07-12 07:46:00|3881.6|3869.6|3882.8|3870.8|3882.8|3870.8|3881.3|3869.3|0
1626075970000|2021-07-12 07:46:10|3883|3871|3885|3873|3885|3873|3883|3871|0
1626075980000|2021-07-12 07:46:20|3885.2|3873.2|3884.1|3872.1|3885.2|3873.2|3884.1|3872.1|0
1626075990000|2021-07-12 07:46:30|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.3|3871.3|0
1626076010000|2021-07-12 07:46:50|3884.1|3872.1|3884.6|3872.6|3885.8|3873.8|3884.1|3872.1|1
1626076020000|2021-07-12 07:47:00|3884.4|3872.4|3884.1|3872.1|3884.4|3872.4|3884.1|3872.1|0
1626076030000|2021-07-12 07:47:10|3884.6|3872.6|3884.1|3872.1|3884.6|3872.6|3884.1|3872.1|0
1626076050000|2021-07-12 07:47:30|3884.3|3872.3|3883.8|3871.8|3884.3|3872.3|3883.8|3871.8|0
1626076060000|2021-07-12 07:47:40|3884.3|3872.3|3884.1|3872.1|3884.6|3872.6|3884.1|3872.1|0
1626076070000|2021-07-12 07:47:50|3884.8|3872.8|3882.3|3870.3|3884.8|3872.8|3882|3870|0
1626076080000|2021-07-12 07:48:00|3882.5|3870.5|3883.3|3871.3|3883.3|3871.3|3882.5|3870.5|0
1626076090000|2021-07-12 07:48:10|3883.8|3871.8|3885.8|3873.8|3885.8|3873.8|3883.8|3871.8|0
1626076100000|2021-07-12 07:48:20|3886.2|3874.2|3888.3|3876.3|3888.3|3876.3|3886.2|3874.2|0
1626076110000|2021-07-12 07:48:30|3888.5|3876.5|3896.6|3884.6|3896.6|3884.6|3888.5|3876.5|0
1626076120000|2021-07-12 07:48:40|3897.7|3885.7|3896.8|3884.8|3899.2|3887.2|3896.8|3884.8|0
1626076130000|2021-07-12 07:48:50|3896.5|3884.5|3895.3|3883.3|3896.5|3884.5|3895.3|3883.3|0
1626076140000|2021-07-12 07:49:00|3895|3883|3896.3|3884.3|3896.3|3884.3|3894.3|3882.3|0
1626076150000|2021-07-12 07:49:10|3896|3884|3895.5|3883.5|3896|3884|3895.5|3883.5|0
1626076160000|2021-07-12 07:49:20|3896|3884|3896|3884|3896|3884|3895.5|3883.5|0
1626076170000|2021-07-12 07:49:30|3895.6|3883.6|3893.7|3881.7|3895.6|3883.6|3893.7|3881.7|0
1626076180000|2021-07-12 07:49:40|3894|3882|3894.1|3882.1|3894.6|3882.6|3894|3882|0
1626076190000|2021-07-12 07:49:50|3893.9|3881.9|3893.6|3881.6|3893.9|3881.9|3893|3881|0
1626076200000|2021-07-12 07:50:00|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1626076210000|2021-07-12 07:50:10|3893.1|3881.1|3892.9|3880.9|3893.1|3881.1|3892.9|3880.9|0
1626076230000|2021-07-12 07:50:30|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1626076240000|2021-07-12 07:50:40|3892.3|3880.3|3892.8|3880.8|3892.8|3880.8|3892.3|3880.3|0
1626076250000|2021-07-12 07:50:50|3893.4|3881.4|3893.9|3881.9|3893.9|3881.9|3893.4|3881.4|0
1626076260000|2021-07-12 07:51:00|3893.6|3881.6|3892|3880|3893.6|3881.6|3892|3880|1
1626076270000|2021-07-12 07:51:10|3892.8|3880.8|3893.1|3881.1|3893.1|3881.1|3892.8|3880.8|0
1626076300000|2021-07-12 07:51:40|3893.3|3881.3|3894.3|3882.3|3894.3|3882.3|3893.3|3881.3|1
1626076310000|2021-07-12 07:51:50|3893.6|3881.6|3895.1|3883.1|3895.1|3883.1|3893.6|3881.6|1
1626076320000|2021-07-12 07:52:00|3895.6|3883.6|3894.6|3882.6|3895.6|3883.6|3893.6|3881.6|0
1626076330000|2021-07-12 07:52:10|3894.8|3882.8|3893.8|3881.8|3895.1|3883.1|3893.8|3881.8|0
1626076340000|2021-07-12 07:52:20|3894.6|3882.6|3894.1|3882.1|3894.6|3882.6|3894.1|3882.1|0
1626076360000|2021-07-12 07:52:40|3893.8|3881.8|3894.6|3882.6|3895.3|3883.3|3893.8|3881.8|0
1626076370000|2021-07-12 07:52:50|3894.3|3882.3|3892.2|3880.2|3894.3|3882.3|3892.2|3880.2|0
1626076380000|2021-07-12 07:53:00|3892.7|3880.7|3893|3881|3893|3881|3892.7|3880.7|0
1626076390000|2021-07-12 07:53:10|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893|3881|0
1626076400000|2021-07-12 07:53:20|3893.5|3881.5|3888.3|3876.3|3893.5|3881.5|3888.3|3876.3|1
1626076410000|2021-07-12 07:53:30|3888.5|3876.5|3895.1|3883.1|3895.1|3883.1|3888.5|3876.5|0
1626076430000|2021-07-12 07:53:50|3894.8|3882.8|3894.8|3882.8|3895.1|3883.1|3894.3|3882.3|0
1626076440000|2021-07-12 07:54:00|3895.1|3883.1|3902|3890|3902|3890|3895.1|3883.1|0
1626076450000|2021-07-12 07:54:10|3902.5|3890.5|3898.8|3886.8|3902.8|3890.8|3898.8|3886.8|0
1626076460000|2021-07-12 07:54:20|3898.3|3886.3|3898|3886|3898.3|3886.3|3897.1|3885.1|0
1626076470000|2021-07-12 07:54:30|3898.3|3886.3|3900.8|3888.8|3901|3889|3898.3|3886.3|0
1626076480000|2021-07-12 07:54:40|3901|3889|3901.3|3889.3|3901.8|3889.8|3901|3889|0
1626076490000|2021-07-12 07:54:50|3900.5|3888.5|3900.5|3888.5|3901|3889|3900.5|3888.5|0
1626076500000|2021-07-12 07:55:00|3900|3888|3900.3|3888.3|3900.5|3888.5|3900|3888|0
1626076510000|2021-07-12 07:55:10|3900.8|3888.8|3902|3890|3902.3|3890.3|3900.8|3888.8|0
1626076520000|2021-07-12 07:55:20|3901.9|3889.9|3899.5|3887.5|3901.9|3889.9|3899.5|3887.5|0
1626076530000|2021-07-12 07:55:30|3899|3887|3898|3886|3899|3887|3898|3886|0
1626076540000|2021-07-12 07:55:40|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|0
1626076550000|2021-07-12 07:55:50|3897.3|3885.3|3896|3884|3897.3|3885.3|3896|3884|0
1626076560000|2021-07-12 07:56:00|3897.5|3885.5|3899.7|3887.7|3899.7|3887.7|3897.5|3885.5|0
1626076570000|2021-07-12 07:56:10|3899.8|3887.8|3896.4|3884.4|3899.8|3887.8|3896.4|3884.4|9
1626076580000|2021-07-12 07:56:20|3898|3886|3897.5|3885.5|3898|3886|3897.5|3885.5|1
1626076590000|2021-07-12 07:56:30|3897.3|3885.3|3897|3885|3897.3|3885.3|3897|3885|0
1626076600000|2021-07-12 07:56:40|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1626076610000|2021-07-12 07:56:50|3896|3884|3893.8|3881.8|3896|3884|3893.8|3881.8|0
1626076620000|2021-07-12 07:57:00|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|0
1626076630000|2021-07-12 07:57:10|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|0
1626076640000|2021-07-12 07:57:20|3894|3882|3894|3882|3894|3882|3894|3882|0
1626076650000|2021-07-12 07:57:30|3893.8|3881.8|3893.3|3881.3|3893.8|3881.8|3893.3|3881.3|0
1626076660000|2021-07-12 07:57:40|3893|3881|3893|3881|3893|3881|3893|3881|0
1626076670000|2021-07-12 07:57:50|3892|3880|3892|3880|3892|3880|3890.3|3878.3|0
1626076680000|2021-07-12 07:58:00|3892.3|3880.3|3889.8|3877.8|3893|3881|3889.8|3877.8|0
1626076690000|2021-07-12 07:58:10|3890|3878|3891|3879|3891|3879|3890|3878|0
1626076700000|2021-07-12 07:58:20|3890.8|3878.8|3886.4|3874.4|3890.8|3878.8|3886.4|3874.4|10
1626076710000|2021-07-12 07:58:30|3889.5|3877.5|3889|3877|3892|3880|3889|3877|5
1626076720000|2021-07-12 07:58:40|3889.5|3877.5|3888.5|3876.5|3891|3879|3887.5|3875.5|0
1626076730000|2021-07-12 07:58:50|3888.3|3876.3|3888|3876|3888.3|3876.3|3888|3876|0
1626076740000|2021-07-12 07:59:00|3888.8|3876.8|3887.5|3875.5|3890|3876.8|3887.5|3874|0
1626076750000|2021-07-12 07:59:10|3886|3874|3887|3875|3887.1|3875.1|3885.8|3873.8|0
1626076760000|2021-07-12 07:59:20|3886.5|3874.5|3886|3874|3887|3875|3886|3874|0
1626076770000|2021-07-12 07:59:30|3886.3|3874.3|3885.3|3873.3|3887.1|3875.1|3885.3|3873.3|0
1626076780000|2021-07-12 07:59:40|3885.1|3873.1|3885|3873|3885.1|3873.1|3884.5|3872.5|0
1626076790000|2021-07-12 07:59:50|3884.8|3872.8|3884.3|3872.3|3884.8|3872.8|3884|3872|0
1626076800000|2021-07-12 08:00:00|3884.1|3872.1|3882.5|3870.5|3884.1|3872.1|3882.5|3870.5|0
1626076810000|2021-07-12 08:00:10|3882.3|3870.3|3879|3867|3882.3|3870.3|3879|3867|0
1626076820000|2021-07-12 08:00:20|3878.8|3866.8|3881.1|3869.1|3881.4|3869.4|3878.5|3866.5|0
1626076830000|2021-07-12 08:00:30|3881.4|3869.4|3879.5|3867.5|3884.6|3871.5|3879.5|3867.5|3
1626076840000|2021-07-12 08:00:40|3879.1|3867.1|3882|3870|3883|3871|3879|3866.5|0
1626076850000|2021-07-12 08:00:50|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|1
1626076860000|2021-07-12 08:01:00|3880.7|3868.7|3880.9|3868.9|3880.9|3868.9|3880.3|3868.3|0
1626076870000|2021-07-12 08:01:10|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|0
1626076880000|2021-07-12 08:01:20|3880.4|3868.4|3879.3|3867.3|3880.4|3868.4|3879.3|3867.3|0
1626076890000|2021-07-12 08:01:30|3879.8|3867.8|3880.1|3868.1|3880.6|3868.6|3879.8|3867.8|0
1626076900000|2021-07-12 08:01:40|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|1
1626076910000|2021-07-12 08:01:50|3881.4|3869.4|3882.1|3870.1|3882.1|3870.1|3881.4|3869.4|1
1626076920000|2021-07-12 08:02:00|3881.9|3869.9|3881.4|3869.4|3881.9|3869.9|3880.9|3868.9|1
1626076930000|2021-07-12 08:02:10|3882.2|3870.2|3882.7|3870.7|3882.7|3870.7|3882.2|3870.2|0
1626076940000|2021-07-12 08:02:20|3882.8|3870.8|3883.3|3871.3|3883.5|3871.5|3882.8|3870.8|3
1626076950000|2021-07-12 08:02:30|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1626076960000|2021-07-12 08:02:40|3883.5|3871.5|3883.3|3871.3|3883.5|3871.5|3883.3|3871.3|0
1626076970000|2021-07-12 08:02:50|3883.1|3871.1|3882.5|3870.5|3883.1|3871.1|3882.5|3870.5|0
1626076980000|2021-07-12 08:03:00|3881.8|3869.8|3882.3|3870.3|3882.3|3870.3|3881.8|3869.8|2
1626076990000|2021-07-12 08:03:10|3883|3871|3883|3871|3883|3871|3883|3871|2
1626077000000|2021-07-12 08:03:20|||||||||3
1626077010000|2021-07-12 08:03:30|3883.1|3871.1|3888.2|3872.2|3888.2|3872.2|3883|3871|9
1626077020000|2021-07-12 08:03:40|3886|3874|3888.7|3872.7|3888.7|3874|3886|3872.7|1
1626077030000|2021-07-12 08:03:50|3887.1|3875.1|3889.3|3877.3|3891.1|3879.1|3887.1|3873.9|0
1626077040000|2021-07-12 08:04:00|3888.8|3876.8|3885.5|3873.5|3888.8|3876.8|3885.5|3873.5|0
1626077050000|2021-07-12 08:04:10|3887.1|3871.1|3887.5|3871.5|3887.5|3872.9|3884.3|3871.1|0
1626077060000|2021-07-12 08:04:20|3887.7|3871.7|3886.4|3874.4|3888|3874.4|3886.4|3871.7|1
1626077070000|2021-07-12 08:04:30|3888.9|3872.9|3886.4|3874.4|3888.9|3874.4|3886.4|3872.2|6
1626077080000|2021-07-12 08:04:40|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|3886.4|3874.4|0
1626077090000|2021-07-12 08:04:50|3886.7|3874.7|3889|3877|3889|3877|3886.1|3872.6|6
1626077100000|2021-07-12 08:05:00|3888.9|3876.9|3889.1|3877.1|3890.7|3877.1|3887.9|3874.7|4
1626077110000|2021-07-12 08:05:10|3891.6|3875.6|3891.6|3875.6|3891.6|3875.6|3891.2|3875.2|0
1626077120000|2021-07-12 08:05:20|3890.4|3878.4|3894.1|3878.1|3894.1|3878.4|3890.4|3876.9|0
1626077130000|2021-07-12 08:05:30|3893.1|3877.1|3893.1|3877.1|3893.1|3877.1|3893.1|3877.1|0
1626077140000|2021-07-12 08:05:40|3893.2|3877.2|3892.6|3876.6|3893.2|3879.1|3890.7|3876.2|0
1626077150000|2021-07-12 08:05:50|3890.1|3878.1|3890.1|3874.1|3891.9|3878.1|3890.1|3874.1|0
1626077160000|2021-07-12 08:06:00|3888.7|3872.7|3889.1|3873.1|3890.2|3876.1|3887.1|3872.7|0
1626077170000|2021-07-12 08:06:10|3889.2|3873.2|3888.5|3876.5|3890.9|3876.9|3887.7|3873.2|0
1626077180000|2021-07-12 08:06:20|3888.3|3876.3|3889.1|3873.1|3889.6|3876.3|3887.1|3873.1|1
1626077190000|2021-07-12 08:06:30|3887.9|3871.9|3885.4|3873.4|3887.9|3873.7|3885.4|3871.6|4
1626077200000|2021-07-12 08:06:40|3887.6|3871.6|3888.7|3872.7|3888.7|3874.1|3885.4|3871.6|4
1626077220000|2021-07-12 08:07:00|3886.1|3874.1|3889.6|3873.6|3889.6|3874.1|3885.7|3872.2|1
1626077230000|2021-07-12 08:07:10|3889.4|3873.4|3887.1|3875.1|3889.4|3875.1|3887.1|3872.6|0
1626077240000|2021-07-12 08:07:20|3888.6|3872.6|3889.6|3873.6|3889.6|3874.7|3886.7|3872.6|2
1626077260000|2021-07-12 08:07:40|3887.7|3875.7|3890.6|3874.6|3890.6|3875.7|3887.7|3873.7|0
1626077270000|2021-07-12 08:07:50|3890.4|3874.4|3887.9|3875.9|3890.4|3875.9|3887.9|3873.6|0
1626077280000|2021-07-12 08:08:00|3887.7|3875.7|3885.7|3873.7|3887.7|3875.7|3885.2|3873.2|2
1626077290000|2021-07-12 08:08:10|3885.2|3873.2|3886.2|3874.2|3886.2|3874.2|3885.2|3873.2|2
1626077300000|2021-07-12 08:08:20|3886.5|3874.5|3887.5|3875.5|3887.5|3875.5|3886|3874|2
1626077310000|2021-07-12 08:08:30|3887|3875|3887|3875|3887|3875|3886.8|3874.8|0
1626077320000|2021-07-12 08:08:40|3885.3|3873.3|3885.3|3873.3|3886|3874|3885.2|3873.2|1
1626077330000|2021-07-12 08:08:50|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|0
1626077340000|2021-07-12 08:09:00|3886.2|3874.2|3887|3875|3887|3875|3885.5|3873.5|0
1626077350000|2021-07-12 08:09:10|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1626077360000|2021-07-12 08:09:20|3887.8|3875.8|3888.1|3876.1|3888.1|3876.1|3887.8|3875.8|0
1626077380000|2021-07-12 08:09:40|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1626077400000|2021-07-12 08:10:00|3888.1|3876.1|3887.8|3875.8|3888.1|3876.1|3887.7|3875.7|0
1626077420000|2021-07-12 08:10:20|3887.3|3875.3|3886.2|3874.2|3887.3|3875.3|3886.2|3874.2|0
1626077440000|2021-07-12 08:10:40|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|0
1626077460000|2021-07-12 08:11:00|3886|3874|3886.1|3874.1|3886.1|3874.1|3885.6|3873.6|1
1626077470000|2021-07-12 08:11:10|3886.5|3874.5|3886|3874|3886.5|3874.5|3886|3874|0
1626077480000|2021-07-12 08:11:20|3886.1|3874.1|3887.1|3875.1|3887.1|3875.1|3886.1|3874.1|0
1626077490000|2021-07-12 08:11:30|3886.5|3874.5|3888.1|3876.1|3888.1|3876.1|3886.5|3874.5|0
1626077510000|2021-07-12 08:11:50|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1626077520000|2021-07-12 08:12:00|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1626077530000|2021-07-12 08:12:10|3888.4|3876.4|3888.7|3876.7|3888.7|3876.7|3888.4|3876.4|0
1626077550000|2021-07-12 08:12:30|3888.4|3876.4|3888.2|3876.2|3888.4|3876.4|3888.2|3876.2|0
1626077560000|2021-07-12 08:12:40|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1626077580000|2021-07-12 08:13:00|3886.3|3874.3|3883.5|3871.5|3886.3|3874.3|3883.5|3871.5|2
1626077590000|2021-07-12 08:13:10|3883.3|3871.3|3883.8|3871.8|3883.8|3871.8|3882.8|3870.8|3
1626077600000|2021-07-12 08:13:20|3883.3|3871.3|3883|3871|3883.3|3871.3|3883|3871|0
1626077610000|2021-07-12 08:13:30|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|0
1626077620000|2021-07-12 08:13:40|3883.8|3871.8|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|0
1626077640000|2021-07-12 08:14:00|3883.8|3871.8|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|0
1626077650000|2021-07-12 08:14:10|3884.1|3872.1|3883.8|3871.8|3884.1|3872.1|3883.8|3871.8|0
1626077680000|2021-07-12 08:14:40|3883.6|3871.6|3879.5|3867.5|3883.6|3871.6|3879.5|3867.5|13
1626077690000|2021-07-12 08:14:50|3880|3868|3881.3|3869.3|3881.3|3869.3|3879.8|3867.8|0
1626077700000|2021-07-12 08:15:00|3881.1|3869.1|3881.3|3869.3|3881.3|3869.3|3880.5|3868.5|0
1626077710000|2021-07-12 08:15:10|3880.8|3868.8|3880.3|3868.3|3881.1|3869.1|3880.3|3868.3|0
1626077720000|2021-07-12 08:15:20|3880.2|3868.2|3881.3|3869.3|3881.3|3869.3|3880.2|3868.2|0
1626077730000|2021-07-12 08:15:30|3880.5|3868.5|3880.5|3868.5|3880.7|3868.7|3880.5|3868.5|0
1626077740000|2021-07-12 08:15:40|3881.3|3869.3|3882.1|3870.1|3882.1|3870.1|3881.3|3869.3|0
1626077750000|2021-07-12 08:15:50|3882.3|3870.3|3882.6|3870.6|3882.6|3870.6|3882.1|3870.1|0
1626077770000|2021-07-12 08:16:10|3882.5|3870.5|3883.5|3871.5|3883.5|3871.5|3882.1|3870.1|0
1626077780000|2021-07-12 08:16:20|3883.6|3871.6|3885.1|3873.1|3887.6|3873.1|3883.6|3871.6|0
1626077790000|2021-07-12 08:16:30|3887.6|3871.6|3887.9|3871.9|3888.4|3872.4|3887.6|3871.6|0
1626077800000|2021-07-12 08:16:40|3887.6|3871.6|3888.9|3872.9|3888.9|3872.9|3887.6|3871.6|0
1626077820000|2021-07-12 08:17:00|3886.7|3874.7|3889.4|3877.4|3891.6|3877.4|3886.4|3872.6|0
1626077840000|2021-07-12 08:17:20|3889.1|3877.1|3889.4|3873.4|3890|3877.1|3888.8|3873.4|0
1626077850000|2021-07-12 08:17:30|3888.4|3872.4|3887.9|3871.9|3888.4|3872.4|3887.9|3871.9|0
1626077860000|2021-07-12 08:17:40|3886.1|3874.1|3886.4|3874.4|3886.4|3874.4|3886.1|3874.1|0
1626077870000|2021-07-12 08:17:50|3887.9|3871.9|3887.9|3871.9|3887.9|3871.9|3887.9|3871.9|0
1626077880000|2021-07-12 08:18:00|3887.6|3871.6|3886.3|3874.3|3887.6|3874.3|3886.3|3871.6|26
1626077890000|2021-07-12 08:18:10|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1626077900000|2021-07-12 08:18:20|3886.3|3874.3|3889.7|3877.7|3889.7|3877.7|3886|3874|0
1626077910000|2021-07-12 08:18:30|3889.5|3877.5|3893.6|3881.6|3893.6|3881.6|3889|3877|0
1626077920000|2021-07-12 08:18:40|3894.6|3882.6|3895.5|3883.5|3895.5|3883.5|3894|3882|10
1626077930000|2021-07-12 08:18:50|3895|3883|3893.5|3881.5|3895|3883|3893.5|3881.5|0
1626077940000|2021-07-12 08:19:00|3892.8|3880.8|3890.5|3878.5|3892.8|3880.8|3890.5|3878.5|0
1626077950000|2021-07-12 08:19:10|3889.5|3877.5|3893|3881|3893.5|3881.5|3889.5|3877.5|0
1626077960000|2021-07-12 08:19:20|3893.2|3881.2|3894.5|3882.5|3894.5|3882.5|3893.2|3881.2|0
1626077970000|2021-07-12 08:19:30|3894.7|3882.7|3896.5|3884.5|3896.5|3884.5|3894.5|3882.5|0
1626077980000|2021-07-12 08:19:40|3897.3|3885.3|3897|3885|3897.3|3885.3|3896.5|3884.5|0
1626077990000|2021-07-12 08:19:50|3897.2|3885.2|3899|3887|3899|3887|3896.7|3884.7|0
1626078000000|2021-07-12 08:20:00|3898.8|3886.8|3898|3886|3899.5|3887.5|3897.3|3885.3|0
1626078010000|2021-07-12 08:20:10|3897.5|3885.5|3898.3|3886.3|3899.5|3887.5|3897.5|3885.5|10
1626078020000|2021-07-12 08:20:20|3898|3886|3898.3|3886.3|3898.8|3886.8|3897.8|3885.8|1
1626078030000|2021-07-12 08:20:30|3897.8|3885.8|3898.3|3886.3|3898.3|3886.3|3897.8|3885.8|2
1626078040000|2021-07-12 08:20:40|3897.8|3885.8|3900.5|3888.5|3901.5|3889.5|3897.8|3885.8|1
1626078050000|2021-07-12 08:20:50|3900.8|3888.8|3901.3|3889.3|3902.3|3890.3|3900.3|3888.3|0
1626078060000|2021-07-12 08:21:00|3901.5|3889.5|3902.8|3890.8|3903.3|3891.3|3901.5|3889.5|0
1626078070000|2021-07-12 08:21:10|3903.3|3891.3|3898.3|3886.3|3903.3|3891.3|3898.3|3886.3|0
1626078080000|2021-07-12 08:21:20|3898|3886|3898.3|3886.3|3898.3|3886.3|3897.5|3885.5|0
1626078090000|2021-07-12 08:21:30|3898|3886|3896.8|3884.8|3898|3886|3896.8|3884.8|0
1626078100000|2021-07-12 08:21:40|3897|3885|3898.3|3886.3|3898.3|3886.3|3897|3885|0
1626078110000|2021-07-12 08:21:50|3898.1|3886.1|3900.5|3888.5|3900.5|3888.5|3897.8|3885.8|0
1626078120000|2021-07-12 08:22:00|3900.8|3888.8|3899.3|3887.3|3900.8|3888.8|3898.3|3886.3|0
1626078130000|2021-07-12 08:22:10|3900.3|3888.3|3898.8|3886.8|3900.3|3888.3|3898.8|3886.8|0
1626078140000|2021-07-12 08:22:20|3899|3887|3900|3888|3900|3888|3898.3|3886.3|0
1626078150000|2021-07-12 08:22:30|3900.3|3888.3|3899.6|3887.6|3900.3|3888.3|3899.6|3887.6|1
1626078160000|2021-07-12 08:22:40|3899.3|3887.3|3900.1|3888.1|3900.3|3888.3|3899.3|3887.3|0
1626078170000|2021-07-12 08:22:50|3900|3888|3899.5|3887.5|3900.1|3888.1|3899.5|3887.5|0
1626078180000|2021-07-12 08:23:00|3899.8|3887.8|3900.8|3888.8|3900.8|3888.8|3899.8|3887.8|1
1626078190000|2021-07-12 08:23:10|3901|3889|3905.7|3893.7|3905.7|3893.7|3901|3889|0
1626078200000|2021-07-12 08:23:20|3905.5|3893.5|3901|3889|3906.7|3893.5|3900.8|3888.8|0
1626078210000|2021-07-12 08:23:30|3901.3|3889.3|3900.3|3888.3|3901.8|3889.8|3897.3|3885.3|0
1626078220000|2021-07-12 08:23:40|3900.1|3888.1|3898.1|3886.1|3900.1|3888.1|3897.8|3885.8|0
1626078230000|2021-07-12 08:23:50|3896.8|3884.8|3898.3|3886.3|3898.3|3886.3|3896.8|3884.8|0
1626078240000|2021-07-12 08:24:00|3897.8|3885.8|3897.3|3885.3|3898.3|3886.3|3896.3|3884.3|0
1626078250000|2021-07-12 08:24:10|3899.8|3887.8|3900.3|3888.3|3900.3|3888.3|3898.3|3886.3|0
1626078260000|2021-07-12 08:24:20|3900|3888|3900.8|3888.8|3900.8|3888.8|3900|3888|0
1626078270000|2021-07-12 08:24:30|3900.6|3888.6|3899.3|3887.3|3900.6|3888.6|3899.3|3887.3|0
1626078280000|2021-07-12 08:24:40|3899.5|3887.5|3899.8|3887.8|3899.8|3887.8|3899.5|3887.5|0
1626078290000|2021-07-12 08:24:50|3900.3|3888.3|3898.8|3886.8|3900.3|3888.3|3898.8|3886.8|0
1626078300000|2021-07-12 08:25:00|3898.6|3886.6|3896.8|3884.8|3898.6|3886.6|3896.8|3884.8|0
1626078310000|2021-07-12 08:25:10|3896.6|3884.6|3902.5|3890.5|3902.5|3890.5|3896.3|3884.3|0
1626078320000|2021-07-12 08:25:20|3902.8|3890.8|3897.8|3885.8|3902.8|3890.8|3897.8|3885.8|0
1626078330000|2021-07-12 08:25:30|3897.3|3885.3|3896.8|3884.8|3897.3|3885.3|3896.8|3884.8|0
1626078340000|2021-07-12 08:25:40|3896.3|3884.3|3898.3|3886.3|3898.3|3886.3|3896.3|3884.3|0
1626078360000|2021-07-12 08:26:00|3897.6|3885.6|3898.3|3886.3|3898.3|3886.3|3897.6|3885.6|0
1626078370000|2021-07-12 08:26:10|3898.5|3886.5|3900.8|3888.8|3900.8|3888.8|3898.5|3886.5|0
1626078380000|2021-07-12 08:26:20|3899.8|3887.8|3898.8|3886.8|3899.8|3887.8|3898.3|3886.3|0
1626078390000|2021-07-12 08:26:30|3898.6|3886.6|3897.8|3885.8|3898.6|3886.6|3896.8|3884.8|0
1626078400000|2021-07-12 08:26:40|3898.4|3886.4|3900.8|3888.8|3900.8|3888.8|3898.4|3886.4|0
1626078410000|2021-07-12 08:26:50|3900.3|3888.3|3899.3|3887.3|3900.3|3888.3|3899.3|3887.3|0
1626078420000|2021-07-12 08:27:00|3899.8|3887.8|3899.3|3887.3|3900.3|3888.3|3899.3|3887.3|0
1626078430000|2021-07-12 08:27:10|3899.5|3887.5|3900.3|3888.3|3901.3|3889.3|3898.3|3886.3|0
1626078440000|2021-07-12 08:27:20|3900.5|3888.5|3899.8|3887.8|3900.8|3888.8|3899.8|3887.8|0
1626078460000|2021-07-12 08:27:40|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3899.3|3887.3|0
1626078470000|2021-07-12 08:27:50|3900.8|3888.8|3902.3|3890.3|3902.8|3890.8|3900.6|3888.6|0
1626078480000|2021-07-12 08:28:00|3903.3|3891.3|3901.3|3889.3|3903.3|3891.3|3900.8|3888.8|0
1626078490000|2021-07-12 08:28:10|3902.6|3890.6|3901.3|3889.3|3903.6|3891.6|3901.3|3889.3|0
1626078500000|2021-07-12 08:28:20|3902.3|3890.3|3900.3|3888.3|3902.8|3890.8|3900.3|3888.3|0
1626078510000|2021-07-12 08:28:30|3900.5|3888.5|3898.8|3886.8|3900.5|3888.5|3898.8|3886.8|0
1626078520000|2021-07-12 08:28:40|3898.6|3886.6|3893.8|3881.8|3898.6|3886.6|3892.1|3880.1|0
1626078530000|2021-07-12 08:28:50|3894.3|3882.3|3896.8|3884.8|3896.8|3884.8|3894.3|3882.3|0
1626078540000|2021-07-12 08:29:00|3897.3|3885.3|3897.3|3885.3|3898.3|3886.3|3896.8|3884.8|5
1626078550000|2021-07-12 08:29:10|3897.5|3885.5|3896.8|3884.8|3897.5|3885.5|3896.8|3884.8|0
1626078560000|2021-07-12 08:29:20|3896.6|3884.6|3896.3|3884.3|3896.6|3884.6|3896.3|3884.3|0
1626078570000|2021-07-12 08:29:30|3896.1|3884.1|3898.3|3886.3|3898.3|3886.3|3895.8|3883.8|0
1626078580000|2021-07-12 08:29:40|3898.7|3886.7|3899.3|3887.3|3899.3|3887.3|3898.7|3886.7|0
1626078590000|2021-07-12 08:29:50|3899.5|3887.5|3898.3|3886.3|3900.3|3888.3|3898.3|3886.3|0
1626078600000|2021-07-12 08:30:00|3897.9|3885.9|3895.3|3883.3|3897.9|3885.9|3895.3|3883.3|0
1626078610000|2021-07-12 08:30:10|3896.6|3884.6|3894.2|3882.2|3896.8|3884.8|3893.3|3881.3|0
1626078620000|2021-07-12 08:30:20|3896.3|3884.3|3895.8|3883.8|3896.3|3884.3|3895.6|3883.6|0
1626078630000|2021-07-12 08:30:30|3896|3884|3894.6|3882.6|3896.1|3884.1|3893.1|3881.1|0
1626078640000|2021-07-12 08:30:40|3896.3|3884.3|3896.3|3884.3|3896.8|3884.8|3894.8|3882.8|0
1626078650000|2021-07-12 08:30:50|3896.1|3884.1|3895.3|3883.3|3896.1|3884.1|3895.3|3883.3|0
1626078660000|2021-07-12 08:31:00|3895.8|3883.8|3893.8|3881.8|3895.8|3883.8|3893.8|3881.8|0
1626078670000|2021-07-12 08:31:10|3893.6|3881.6|3890.5|3878.5|3893.6|3881.6|3890.5|3878.5|2
1626078680000|2021-07-12 08:31:20|3890.7|3878.7|3892.5|3880.5|3892.5|3880.5|3890.7|3878.7|0
1626078700000|2021-07-12 08:31:40|3892.7|3880.7|3893|3881|3893|3881|3892.7|3880.7|0
1626078710000|2021-07-12 08:31:50|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|0
1626078720000|2021-07-12 08:32:00|3892.3|3880.3|3892.5|3880.5|3892.5|3880.5|3892|3880|0
1626078740000|2021-07-12 08:32:20|3892.3|3880.3|3894.5|3882.5|3894.5|3882.5|3892.3|3880.3|0
1626078750000|2021-07-12 08:32:30|3894|3882|3892|3880|3894|3882|3892|3880|0
1626078760000|2021-07-12 08:32:40|3891.8|3879.8|3890.7|3878.7|3891.8|3879.8|3889.9|3877.9|1
1626078770000|2021-07-12 08:32:50|3891.2|3879.2|3891.7|3879.7|3891.7|3879.7|3891.2|3879.2|0
1626078780000|2021-07-12 08:33:00|3892.3|3880.3|3891.7|3879.7|3892.5|3880.5|3891.7|3879.7|0
1626078790000|2021-07-12 08:33:10|3889.9|3877.9|3888.4|3876.4|3889.9|3877.9|3888.4|3876.4|6
1626078800000|2021-07-12 08:33:20|3888.9|3876.9|3889.5|3877.5|3889.5|3877.5|3888.9|3876.9|0
1626078810000|2021-07-12 08:33:30|3889.2|3877.2|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|0
1626078840000|2021-07-12 08:34:00|3888.9|3876.9|3889.2|3877.2|3891.8|3879.8|3888.9|3876.9|0
1626078860000|2021-07-12 08:34:20|3888.8|3876.8|3887.4|3875.4|3888.8|3876.8|3886.9|3874.9|5
1626078870000|2021-07-12 08:34:30|3886.9|3874.9|3889|3877|3889|3877|3886.9|3874.9|0
1626078880000|2021-07-12 08:34:40|3888.6|3876.6|3888.2|3876.2|3888.6|3876.6|3887.7|3875.7|0
1626078890000|2021-07-12 08:34:50|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1626078900000|2021-07-12 08:35:00|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|0
1626078910000|2021-07-12 08:35:10|3886.9|3874.9|3885.7|3873.7|3886.9|3874.9|3884.9|3872.9|12
1626078920000|2021-07-12 08:35:20|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1626078930000|2021-07-12 08:35:30|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1626078940000|2021-07-12 08:35:40|3886.6|3874.6|3886|3874|3886.6|3874.6|3886|3874|0
1626078950000|2021-07-12 08:35:50|3885.7|3873.7|3885.4|3873.4|3885.7|3873.7|3885.4|3873.4|0
1626078960000|2021-07-12 08:36:00|3885.2|3873.2|3887.3|3875.3|3887.3|3875.3|3884.9|3872.9|1
1626078970000|2021-07-12 08:36:10|3887.1|3875.1|3887.6|3875.6|3887.6|3875.6|3887.1|3875.1|0
1626078980000|2021-07-12 08:36:20|3889.1|3877.1|3888.1|3876.1|3890.8|3878.8|3888.1|3876.1|0
1626078990000|2021-07-12 08:36:30|3888.3|3876.3|3889.1|3877.1|3889.3|3877.3|3888.3|3876.3|0
1626079000000|2021-07-12 08:36:40|3889.3|3877.3|3889|3877|3891.5|3879.5|3889|3877|3
1626079010000|2021-07-12 08:36:50|3888.5|3876.5|3886.8|3874.8|3888.5|3876.5|3886.5|3874.5|0
1626079020000|2021-07-12 08:37:00|3886.5|3874.5|3885.4|3873.4|3886.5|3874.5|3885.4|3873.4|0
1626079040000|2021-07-12 08:37:20|3885.2|3873.2|3885.5|3873.5|3885.5|3873.5|3885.2|3873.2|1
1626079050000|2021-07-12 08:37:30|3885.4|3873.4|3884.9|3872.9|3885.4|3873.4|3884.9|3872.9|2
1626079060000|2021-07-12 08:37:40|3885|3873|3886.6|3874.6|3886.6|3874.6|3885|3873|0
1626079070000|2021-07-12 08:37:50|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|0
1626079080000|2021-07-12 08:38:00|3886.8|3874.8|3887.4|3875.4|3888.1|3876.1|3886.8|3874.8|0
1626079090000|2021-07-12 08:38:10|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1626079100000|2021-07-12 08:38:20|3887.9|3875.9|3889.4|3877.4|3889.4|3877.4|3887.9|3875.9|0
1626079110000|2021-07-12 08:38:30|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1626079120000|2021-07-12 08:38:40|3889.1|3877.1|3888.9|3876.9|3889.4|3877.4|3888.9|3876.9|0
1626079130000|2021-07-12 08:38:50|3889.3|3877.3|3888.1|3876.1|3889.3|3877.3|3888.1|3876.1|0
1626079140000|2021-07-12 08:39:00|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1626079160000|2021-07-12 08:39:20|3889.1|3877.1|3888.9|3876.9|3889.4|3877.4|3888.9|3876.9|0
1626079170000|2021-07-12 08:39:30|3888.6|3876.6|3884.4|3872.4|3888.6|3876.6|3884.4|3872.4|3
1626079180000|2021-07-12 08:39:40|3884.2|3872.2|3886.1|3874.1|3886.1|3874.1|3884.2|3872.2|2
1626079190000|2021-07-12 08:39:50|3886|3874|3887.5|3875.5|3887.5|3875.5|3886|3874|0
1626079200000|2021-07-12 08:40:00|3887|3875|3888|3876|3888|3876|3887|3875|0
1626079210000|2021-07-12 08:40:10|3888.2|3876.2|3889.8|3877.8|3889.8|3877.8|3887.5|3875.5|0
1626079220000|2021-07-12 08:40:20|3889|3877|3889|3877|3889|3877|3889|3877|0
1626079230000|2021-07-12 08:40:30|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1626079240000|2021-07-12 08:40:40|3888.7|3876.7|3890.3|3878.3|3890.3|3878.3|3888.7|3876.7|0
1626079250000|2021-07-12 08:40:50|3890.5|3878.5|3892.5|3880.5|3892.5|3880.5|3890.5|3878.5|0
1626079260000|2021-07-12 08:41:00|3892.3|3880.3|3890|3878|3894.3|3882.3|3890|3878|0
1626079280000|2021-07-12 08:41:20|3890.4|3878.4|3890.4|3878.4|3890.7|3878.7|3890.4|3878.4|2
1626079290000|2021-07-12 08:41:30|3890.7|3878.7|3890.4|3878.4|3890.7|3878.7|3890.4|3878.4|0
1626079300000|2021-07-12 08:41:40|3890.2|3878.2|3886.5|3874.5|3890.2|3878.2|3886.5|3874.5|5
1626079310000|2021-07-12 08:41:50|3886.7|3874.7|3887|3875|3887|3875|3886.7|3874.7|0
1626079320000|2021-07-12 08:42:00|3886.8|3874.8|3885|3873|3886.8|3874.8|3884.5|3872.5|0
1626079330000|2021-07-12 08:42:10|3883.7|3871.7|3883.4|3871.4|3883.7|3871.7|3883|3871|0
1626079340000|2021-07-12 08:42:20|3885|3873|3884.6|3872.6|3885|3873|3884.6|3872.6|0
1626079350000|2021-07-12 08:42:30|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|0
1626079360000|2021-07-12 08:42:40|3883.2|3871.2|3882.8|3870.8|3883.3|3871.3|3882.8|3870.8|2
1626079370000|2021-07-12 08:42:50|3883|3871|3881.8|3869.8|3883.3|3871.3|3881.3|3869.3|8
1626079380000|2021-07-12 08:43:00|3881.3|3869.3|3879.8|3867.8|3881.3|3869.3|3879.8|3867.8|10
1626079390000|2021-07-12 08:43:10|||||||||5
1626079400000|2021-07-12 08:43:20|3880|3868|3882.5|3870.5|3882.5|3870.5|3880|3868|0
1626079410000|2021-07-12 08:43:30|3882.8|3870.8|3881.7|3869.7|3884.2|3872.2|3881.7|3869.7|0
1626079420000|2021-07-12 08:43:40|3881.2|3869.2|3880|3868|3881.2|3869.2|3879.8|3867.8|0
1626079430000|2021-07-12 08:43:50|3878.8|3866.8|3874.5|3862.5|3879.3|3867.3|3873.7|3861.7|28
1626079440000|2021-07-12 08:44:00|3875|3863|3876.5|3864.5|3876.7|3864.7|3873.7|3861.7|0
1626079450000|2021-07-12 08:44:10|3876.2|3864.2|3877.2|3865.2|3877.2|3865.2|3875.2|3863.2|0
1626079460000|2021-07-12 08:44:20|3879.5|3867.5|3880.2|3868.2|3880.2|3868.2|3878.7|3866.7|0
1626079470000|2021-07-12 08:44:30|3879.5|3867.5|3879.2|3867.2|3880.2|3868.2|3879.2|3867.2|0
1626079480000|2021-07-12 08:44:40|3881.5|3869.5|3879.2|3867.2|3881.5|3869.5|3878.7|3866.7|0
1626079490000|2021-07-12 08:44:50|3879|3867|3880.2|3868.2|3880.2|3868.2|3877.2|3865.2|0
1626079500000|2021-07-12 08:45:00|3879.7|3867.7|3877.7|3865.7|3879.7|3867.7|3876.8|3864.8|2
1626079520000|2021-07-12 08:45:20|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|0
1626079530000|2021-07-12 08:45:30|3877.7|3865.7|3878.2|3866.2|3878.2|3866.2|3877.7|3865.7|0
1626079540000|2021-07-12 08:45:40|3878.5|3866.5|3878.7|3866.7|3878.7|3866.7|3878.5|3866.5|0
1626079550000|2021-07-12 08:45:50|3879|3867|3880.7|3868.7|3880.7|3868.7|3879|3867|0
1626079560000|2021-07-12 08:46:00|3881|3869|3880.2|3868.2|3881.7|3869.7|3880.2|3868.2|0
1626079570000|2021-07-12 08:46:10|3880.5|3868.5|3880.7|3868.7|3881.2|3869.2|3880.2|3868.2|0
1626079580000|2021-07-12 08:46:20|3880.2|3868.2|3884.3|3872.3|3884.3|3872.3|3880.2|3868.2|0
1626079590000|2021-07-12 08:46:30|3884.5|3872.5|3882.2|3870.2|3884.5|3872.5|3882.2|3870.2|0
1626079600000|2021-07-12 08:46:40|3882.5|3870.5|3880.8|3868.8|3883|3871|3880.8|3868.8|2
1626079610000|2021-07-12 08:46:50|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|0
1626079620000|2021-07-12 08:47:00|3880.8|3868.8|3881.3|3869.3|3881.7|3869.7|3880.8|3868.8|0
1626079630000|2021-07-12 08:47:10|3881.2|3869.2|3879.7|3867.7|3881.2|3869.2|3879.2|3867.2|0
1626079640000|2021-07-12 08:47:20|3879.2|3867.2|3878.3|3866.3|3879.7|3867.7|3878.3|3866.3|1
1626079650000|2021-07-12 08:47:30|3878.7|3866.7|3879.7|3867.7|3879.7|3867.7|3878.3|3866.3|0
1626079670000|2021-07-12 08:47:50|3879.8|3867.8|3881.7|3869.7|3881.7|3869.7|3879.8|3867.8|0
1626079680000|2021-07-12 08:48:00|3882|3870|3881.7|3869.7|3883|3871|3881.7|3869.7|0
1626079690000|2021-07-12 08:48:10|3882.5|3870.5|3881.7|3869.7|3882.7|3870.7|3881.7|3869.7|0
1626079700000|2021-07-12 08:48:20|3880.7|3868.7|3881.3|3869.3|3881.3|3869.3|3880.7|3868.7|0
1626079710000|2021-07-12 08:48:30|3881.7|3869.7|3882.5|3870.5|3882.5|3870.5|3881.7|3869.7|0
1626079720000|2021-07-12 08:48:40|3882.8|3870.8|3883.7|3871.7|3885.7|3873.7|3882.8|3870.8|0
1626079730000|2021-07-12 08:48:50|3884.7|3872.7|3883.2|3871.2|3884.7|3872.7|3882.2|3870.2|0
1626079740000|2021-07-12 08:49:00|3883|3871|3883.2|3871.2|3883.2|3871.2|3882.7|3870.7|0
1626079750000|2021-07-12 08:49:10|3882.2|3870.2|3880.7|3868.7|3882.2|3870.2|3880.7|3868.7|0
1626079760000|2021-07-12 08:49:20|3881.2|3869.2|3881.7|3869.7|3881.7|3869.7|3881|3869|0
1626079780000|2021-07-12 08:49:40|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|0
1626079790000|2021-07-12 08:49:50|3882.2|3870.2|3881.2|3869.2|3882.2|3870.2|3881.2|3869.2|0
1626079800000|2021-07-12 08:50:00|3880.3|3868.3|3877|3865|3880.3|3868.3|3877|3865|0
1626079810000|2021-07-12 08:50:10|3876.7|3864.7|3875.7|3863.7|3876.7|3864.7|3875.7|3863.7|1
1626079820000|2021-07-12 08:50:20|3875|3863|3875.7|3863.7|3875.7|3863.7|3875|3863|0
1626079830000|2021-07-12 08:50:30|||||||||3
1626079840000|2021-07-12 08:50:40|3876.2|3864.2|3876.4|3864.4|3877.2|3865.2|3876.2|3864.2|3
1626079850000|2021-07-12 08:50:50|3876.9|3864.9|3878.7|3866.7|3880|3868|3876.9|3864.9|40
1626079860000|2021-07-12 08:51:00|3878.2|3866.2|3878.9|3866.9|3878.9|3866.9|3877.9|3865.9|2
1626079870000|2021-07-12 08:51:10|3878.7|3866.7|3876.4|3864.4|3878.7|3866.7|3875.4|3863.4|0
1626079880000|2021-07-12 08:51:20|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1626079890000|2021-07-12 08:51:30|3876.5|3864.5|3875.2|3863.2|3876.5|3864.5|3875|3863|0
1626079900000|2021-07-12 08:51:40|3875.4|3863.4|3877.4|3865.4|3877.4|3865.4|3875.4|3863.4|0
1626079910000|2021-07-12 08:51:50|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|0
1626079920000|2021-07-12 08:52:00|3878.4|3866.4|3874.9|3862.9|3878.4|3866.4|3874.9|3862.9|0
1626079930000|2021-07-12 08:52:10|3873.6|3861.6|3873|3861|3873.6|3861.6|3870.4|3858.4|6
1626079940000|2021-07-12 08:52:20|3872.7|3860.7|3873.4|3861.4|3873.4|3861.4|3872.4|3860.4|0
1626079950000|2021-07-12 08:52:30|3873.2|3861.2|3873.9|3861.9|3873.9|3861.9|3872.9|3860.9|0
1626079960000|2021-07-12 08:52:40|3873.4|3861.4|3875.4|3863.4|3875.4|3863.4|3873.4|3861.4|1
1626079970000|2021-07-12 08:52:50|3875.6|3863.6|3875.4|3863.4|3875.6|3863.6|3875.4|3863.4|1
1626079980000|2021-07-12 08:53:00|3876.2|3864.2|3873.9|3861.9|3876.2|3864.2|3873.4|3861.4|0
1626079990000|2021-07-12 08:53:10|3873.3|3861.3|3871.4|3859.4|3873.3|3861.3|3871.4|3859.4|7
1626080000000|2021-07-12 08:53:20|3871.8|3859.8|3871.9|3859.9|3872.7|3860.7|3871.8|3859.8|1
1626080010000|2021-07-12 08:53:30|3872.4|3860.4|3873.1|3861.1|3873.1|3861.1|3871.9|3859.9|6
1626080020000|2021-07-12 08:53:40|3873.4|3861.4|3873.3|3861.3|3873.9|3861.9|3873.3|3861.3|5
1626080030000|2021-07-12 08:53:50|3873.5|3861.5|3873.3|3861.3|3874.3|3862.3|3873.3|3861.3|0
1626080040000|2021-07-12 08:54:00|3873.5|3861.5|3874.8|3862.8|3875.3|3863.3|3873.5|3861.5|0
1626080050000|2021-07-12 08:54:10|3874.7|3862.7|3873.2|3861.2|3875.8|3863.8|3873.2|3861.2|0
1626080060000|2021-07-12 08:54:20|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|0
1626080070000|2021-07-12 08:54:30|3872.8|3860.8|3873.5|3861.5|3873.7|3861.7|3872.8|3860.8|0
1626080080000|2021-07-12 08:54:40|3873.7|3861.7|3874.5|3862.5|3874.5|3862.5|3873.7|3861.7|0
1626080090000|2021-07-12 08:54:50|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|0
1626080100000|2021-07-12 08:55:00|3873.8|3861.8|3872.5|3860.5|3873.8|3861.8|3872.3|3860.3|0
1626080110000|2021-07-12 08:55:10|3873|3861|3873.5|3861.5|3873.5|3861.5|3872.5|3860.5|0
1626080120000|2021-07-12 08:55:20|3874.2|3862.2|3875|3863|3875|3863|3874.2|3862.2|0
1626080140000|2021-07-12 08:55:40|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|0
1626080150000|2021-07-12 08:55:50|3875.7|3863.7|3878|3866|3878.3|3866.3|3875.7|3863.7|1
1626080160000|2021-07-12 08:56:00|3878.3|3866.3|3878.5|3866.5|3878.5|3866.5|3878|3866|0
1626080170000|2021-07-12 08:56:10|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.8|3866.8|0
1626080180000|2021-07-12 08:56:20|3878.3|3866.3|3878.1|3866.1|3878.3|3866.3|3878.1|3866.1|0
1626080200000|2021-07-12 08:56:40|3878.5|3866.5|3878.1|3866.1|3878.5|3866.5|3878.1|3866.1|0
1626080210000|2021-07-12 08:56:50|3877.8|3865.8|3878.1|3866.1|3878.1|3866.1|3877.8|3865.8|0
1626080220000|2021-07-12 08:57:00|3878.4|3866.4|3878.1|3866.1|3878.4|3866.4|3878.1|3866.1|0
1626080240000|2021-07-12 08:57:20|3878.3|3866.3|3881.8|3869.8|3882.1|3870.1|3878.3|3866.3|2
1626080250000|2021-07-12 08:57:30|3882|3870|3882.6|3870.6|3882.6|3870.6|3882|3870|0
1626080270000|2021-07-12 08:57:50|3882.1|3870.1|3881.3|3869.3|3882.1|3870.1|3881.3|3869.3|0
1626080290000|2021-07-12 08:58:10|3880.6|3868.6|3879.8|3867.8|3880.6|3868.6|3879.8|3867.8|0
1626080300000|2021-07-12 08:58:20|3878.5|3866.5|3878|3866|3878.5|3866.5|3878|3866|0
1626080310000|2021-07-12 08:58:30|3877.8|3865.8|3878.9|3866.9|3878.9|3866.9|3877.8|3865.8|0
1626080320000|2021-07-12 08:58:40|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|0
1626080330000|2021-07-12 08:58:50|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|0
1626080340000|2021-07-12 08:59:00|3878.1|3866.1|3878.4|3866.4|3878.9|3866.9|3878.1|3866.1|0
1626080350000|2021-07-12 08:59:10|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1626080360000|2021-07-12 08:59:20|3877.9|3865.9|3877|3865|3877.9|3865.9|3876.3|3864.3|0
1626080370000|2021-07-12 08:59:30|3876.8|3864.8|3876.5|3864.5|3876.8|3864.8|3876.5|3864.5|0
1626080380000|2021-07-12 08:59:40|3876.8|3864.8|3877.4|3865.4|3877.4|3865.4|3876.8|3864.8|0
1626080400000|2021-07-12 09:00:00|3878.1|3866.1|3878.4|3866.4|3878.9|3866.9|3878.1|3866.1|1
1626080410000|2021-07-12 09:00:10|3878.6|3866.6|3878.1|3866.1|3878.9|3866.9|3877.8|3865.8|0
1626080430000|2021-07-12 09:00:30|3877.8|3865.8|3875.3|3863.3|3878.1|3866.1|3875.3|3863.3|2
1626080440000|2021-07-12 09:00:40|3875.1|3863.1|3874.8|3862.8|3875.1|3863.1|3874.8|3862.8|0
1626080450000|2021-07-12 09:00:50|3874.3|3862.3|3872.9|3860.9|3874.3|3862.3|3872.6|3860.6|0
1626080460000|2021-07-12 09:01:00|3872.1|3860.1|3871.3|3859.3|3872.1|3860.1|3871.3|3859.3|0
1626080470000|2021-07-12 09:01:10|3871.5|3859.5|3872.4|3860.4|3872.4|3860.4|3871.5|3859.5|0
1626080480000|2021-07-12 09:01:20|3873.1|3861.1|3874.1|3862.1|3874.1|3862.1|3873.1|3861.1|0
1626080500000|2021-07-12 09:01:40|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|0
1626080510000|2021-07-12 09:01:50|3873.4|3861.4|3873.6|3861.6|3873.6|3861.6|3873.4|3861.4|0
1626080520000|2021-07-12 09:02:00|3873.9|3861.9|3874.4|3862.4|3874.4|3862.4|3873.9|3861.9|0
1626080530000|2021-07-12 09:02:10|3874|3862|3872.4|3860.4|3874|3862|3872.4|3860.4|0
1626080570000|2021-07-12 09:02:50|3873.6|3861.6|3874.4|3862.4|3874.4|3862.4|3873.6|3861.6|1
1626080580000|2021-07-12 09:03:00|3874.2|3862.2|3873.2|3861.2|3874.2|3862.2|3873.2|3861.2|0
1626080600000|2021-07-12 09:03:20|3873.7|3861.7|3875.2|3863.2|3875.2|3863.2|3873.7|3861.7|2
1626080630000|2021-07-12 09:03:50|3875.4|3863.4|3876.2|3864.2|3876.2|3864.2|3875.4|3863.4|1
1626080640000|2021-07-12 09:04:00|3876.8|3864.8|3877.3|3865.3|3877.6|3865.6|3876.8|3864.8|1
1626080650000|2021-07-12 09:04:10|3877.8|3865.8|3878.8|3866.8|3879.3|3867.3|3877.8|3865.8|4
1626080660000|2021-07-12 09:04:20|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1626080670000|2021-07-12 09:04:30|3879|3867|3878.8|3866.8|3879|3867|3877.5|3865.5|0
1626080680000|2021-07-12 09:04:40|3878.6|3866.6|3878.5|3866.5|3878.8|3866.8|3878|3866|0
1626080690000|2021-07-12 09:04:50|3878.6|3866.6|3881.6|3869.6|3881.6|3869.6|3878.6|3866.6|0
1626080700000|2021-07-12 09:05:00|3882|3870|3879.8|3867.8|3882.6|3870.6|3879.8|3867.8|0
1626080730000|2021-07-12 09:05:30|3880.1|3868.1|3881|3869|3881|3869|3880.1|3868.1|0
1626080740000|2021-07-12 09:05:40|3880.8|3868.8|3880.3|3868.3|3881|3869|3880.3|3868.3|0
1626080750000|2021-07-12 09:05:50|3880.8|3868.8|3881.5|3869.5|3881.5|3869.5|3880.8|3868.8|0
1626080760000|2021-07-12 09:06:00|3880.5|3868.5|3879.5|3867.5|3880.5|3868.5|3879|3867|0
1626080770000|2021-07-12 09:06:10|3879.1|3867.1|3878.5|3866.5|3879.1|3867.1|3878|3866|0
1626080780000|2021-07-12 09:06:20|3878.6|3866.6|3880|3868|3880|3868|3878.6|3866.6|0
1626080810000|2021-07-12 09:06:50|3880.5|3868.5|3881.3|3869.3|3881.3|3869.3|3880.5|3868.5|0
1626080820000|2021-07-12 09:07:00|3881|3869|3881|3869|3881|3869|3881|3869|0
1626080840000|2021-07-12 09:07:20|3881.5|3869.5|3882.3|3870.3|3882.3|3870.3|3881.5|3869.5|0
1626080850000|2021-07-12 09:07:30|3882.1|3870.1|3879|3867|3882.1|3870.1|3879|3867|0
1626080860000|2021-07-12 09:07:40|3879.1|3867.1|3880.5|3868.5|3880.5|3868.5|3879.1|3867.1|0
1626080870000|2021-07-12 09:07:50|3880.3|3868.3|3878.5|3866.5|3880.3|3868.3|3878.5|3866.5|0
1626080880000|2021-07-12 09:08:00|3878.3|3866.3|3878.6|3866.6|3878.6|3866.6|3876.5|3864.5|0
1626080890000|2021-07-12 09:08:10|3879.5|3867.5|3880.3|3868.3|3880.8|3868.8|3879.5|3867.5|0
1626080900000|2021-07-12 09:08:20|3880.5|3868.5|3880.8|3868.8|3881.5|3869.5|3880.3|3868.3|0
1626080910000|2021-07-12 09:08:30|3880.6|3868.6|3882.3|3870.3|3882.5|3870.5|3880|3868|4
1626080920000|2021-07-12 09:08:40|3882.1|3870.1|3880|3868|3882.1|3870.1|3880|3868|0
1626080930000|2021-07-12 09:08:50|3881.1|3869.1|3880.3|3868.3|3881.1|3869.1|3880.3|3868.3|0
1626080940000|2021-07-12 09:09:00|3880.5|3868.5|3881.3|3869.3|3881.3|3869.3|3880.5|3868.5|0
1626080950000|2021-07-12 09:09:10|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|0
1626080960000|2021-07-12 09:09:20|3887.6|3875.6|3885.1|3873.1|3888.5|3876.5|3884.4|3871|3
1626080970000|2021-07-12 09:09:30|3883.1|3871.1|3886.6|3870.6|3886.6|3873.3|3883.1|3870.6|0
1626080980000|2021-07-12 09:09:40|3885.3|3873.3|3883.1|3871.1|3885.3|3873.3|3883.1|3871.1|0
1626080990000|2021-07-12 09:09:50|3884.8|3872.8|3885.6|3873.6|3885.8|3873.8|3883.1|3871.1|0
1626081000000|2021-07-12 09:10:00|3886|3874|3885.3|3873.3|3886.3|3874.3|3883.8|3871.8|0
1626081010000|2021-07-12 09:10:10|3885.5|3873.5|3885.3|3873.3|3885.6|3873.6|3885.3|3873.3|0
1626081020000|2021-07-12 09:10:20|3885.6|3873.6|3883.3|3871.3|3885.8|3873.8|3883.3|3871.3|0
1626081030000|2021-07-12 09:10:30|3884.3|3872.3|3883.8|3871.8|3884.8|3872.8|3883.3|3871.3|0
1626081040000|2021-07-12 09:10:40|3884|3872|3883.8|3871.8|3884|3872|3883.3|3871.3|0
1626081050000|2021-07-12 09:10:50|3884.8|3872.8|3884.5|3872.5|3884.8|3872.8|3884.1|3872.1|0
1626081060000|2021-07-12 09:11:00|3886.3|3874.3|3887.3|3875.3|3887.3|3875.3|3886.3|3874.3|0
1626081090000|2021-07-12 09:11:30|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1626081100000|2021-07-12 09:11:40|3886.6|3874.6|3886.3|3874.3|3887.3|3875.3|3886.3|3874.3|0
1626081110000|2021-07-12 09:11:50|3886.5|3874.5|3886.8|3874.8|3886.8|3874.8|3886.5|3874.5|0
1626081120000|2021-07-12 09:12:00|3887|3875|3886.3|3874.3|3887|3875|3886.3|3874.3|0
1626081140000|2021-07-12 09:12:20|3886.8|3874.8|3887|3875|3887|3875|3886.8|3874.8|0
1626081150000|2021-07-12 09:12:30|3887.3|3875.3|3887|3875|3887.3|3875.3|3886.8|3874.8|0
1626081160000|2021-07-12 09:12:40|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1626081170000|2021-07-12 09:12:50|3888|3876|3889.3|3877.3|3889.3|3877.3|3888|3876|0
1626081180000|2021-07-12 09:13:00|3889.5|3877.5|3890.3|3878.3|3890.3|3878.3|3889.3|3877.3|2
1626081190000|2021-07-12 09:13:10|3889.8|3877.8|3889.6|3877.6|3890.1|3878.1|3889.6|3877.6|0
1626081200000|2021-07-12 09:13:20|3889.3|3877.3|3888.3|3876.3|3889.3|3877.3|3888.3|3876.3|0
1626081220000|2021-07-12 09:13:40|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1626081240000|2021-07-12 09:14:00|3887.4|3875.4|3886.5|3874.5|3887.4|3875.4|3886.5|3874.5|0
1626081260000|2021-07-12 09:14:20|3886.3|3874.3|3887.3|3875.3|3887.3|3875.3|3886.3|3874.3|0
1626081280000|2021-07-12 09:14:40|||||||||1
1626081290000|2021-07-12 09:14:50|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1626081300000|2021-07-12 09:15:00|3887|3875|3886.8|3874.8|3887.3|3875.3|3886.8|3874.8|0
1626081310000|2021-07-12 09:15:10|3887|3875|3887|3875|3887|3875|3887|3875|0
1626081320000|2021-07-12 09:15:20|3887.3|3875.3|3886.6|3874.6|3887.3|3875.3|3886.6|3874.6|0
1626081330000|2021-07-12 09:15:30|3886.8|3874.8|3883.8|3871.8|3886.8|3874.8|3883.8|3871.8|0
1626081340000|2021-07-12 09:15:40|3883.3|3871.3|3881.6|3869.6|3883.3|3871.3|3881.6|3869.6|0
1626081350000|2021-07-12 09:15:50|3881|3869|3881|3869|3881|3869|3881|3869|0
1626081360000|2021-07-12 09:16:00|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|0
1626081370000|2021-07-12 09:16:10|3880.8|3868.8|3881.8|3869.8|3881.8|3869.8|3880.8|3868.8|0
1626081380000|2021-07-12 09:16:20|3882.3|3870.3|3883.8|3871.8|3883.8|3871.8|3882.3|3870.3|0
1626081390000|2021-07-12 09:16:30|3883.6|3871.6|3882.8|3870.8|3883.6|3871.6|3882.8|3870.8|0
1626081400000|2021-07-12 09:16:40|3882.3|3870.3|3882|3870|3882.3|3870.3|3882|3870|0
1626081410000|2021-07-12 09:16:50|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|0
1626081420000|2021-07-12 09:17:00|3885.1|3873.1|3885.1|3873.1|3886.5|3873.1|3885.1|3870.5|0
1626081430000|2021-07-12 09:17:10|3885.6|3873.6|3886.8|3874.8|3887|3875|3885.6|3873.6|0
1626081440000|2021-07-12 09:17:20|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3886.9|3874.9|0
1626081450000|2021-07-12 09:17:30|3886.9|3874.9|3887.6|3875.6|3887.6|3875.6|3886.9|3874.9|0
1626081460000|2021-07-12 09:17:40|3888.1|3876.1|3889.1|3877.1|3889.1|3877.1|3888.1|3876.1|0
1626081470000|2021-07-12 09:17:50|3888.7|3876.7|3892.6|3880.6|3892.9|3880.9|3888.7|3876.7|0
1626081480000|2021-07-12 09:18:00|3892.8|3880.8|3893.1|3881.1|3893.1|3881.1|3891.8|3879.8|0
1626081490000|2021-07-12 09:18:10|3894.7|3882.7|3900.7|3888.7|3900.7|3888.7|3894.7|3882.7|3
1626081500000|2021-07-12 09:18:20|3902.6|3890.6|3897.8|3885.8|3902.6|3890.6|3897.6|3885.6|5
1626081510000|2021-07-12 09:18:30|3898.1|3886.1|3897.3|3885.3|3898.4|3886.4|3897.3|3885.3|0
1626081520000|2021-07-12 09:18:40|3897.1|3885.1|3897.6|3885.6|3897.6|3885.6|3896.9|3884.9|0
1626081530000|2021-07-12 09:18:50|3897.8|3885.8|3896.8|3884.8|3898.1|3886.1|3896.8|3884.8|12
1626081540000|2021-07-12 09:19:00|3896.9|3884.9|3898.6|3886.6|3898.6|3886.6|3896.8|3884.8|0
1626081550000|2021-07-12 09:19:10|3898.8|3886.8|3899.3|3887.3|3899.3|3887.3|3898.8|3886.8|0
1626081560000|2021-07-12 09:19:20|3899.6|3887.6|3900.4|3888.4|3900.4|3888.4|3898.6|3886.6|5
1626081570000|2021-07-12 09:19:30|3900.8|3888.8|3900.6|3888.6|3901.1|3889.1|3900.4|3888.4|0
1626081580000|2021-07-12 09:19:40|3900.1|3888.1|3902.1|3890.1|3903.1|3891.1|3899.6|3887.6|0
1626081590000|2021-07-12 09:19:50|3901.6|3889.6|3902.3|3890.3|3903.1|3891.1|3901.6|3889.6|0
1626081600000|2021-07-12 09:20:00|3902.6|3890.6|3901.6|3889.6|3902.6|3890.6|3901.6|3889.6|0
1626081610000|2021-07-12 09:20:10|3901.4|3889.4|3901.1|3889.1|3901.4|3889.4|3901.1|3889.1|0
1626081620000|2021-07-12 09:20:20|3900.1|3888.1|3898.6|3886.6|3900.1|3888.1|3898.6|3886.6|0
1626081640000|2021-07-12 09:20:40|3898.8|3886.8|3899.6|3887.6|3899.6|3887.6|3898.8|3886.8|0
1626081650000|2021-07-12 09:20:50|3899.8|3887.8|3899.6|3887.6|3900.1|3888.1|3899.6|3887.6|1
1626081660000|2021-07-12 09:21:00|3899.4|3887.4|3896.9|3884.9|3899.4|3887.4|3896.9|3884.9|0
1626081670000|2021-07-12 09:21:10|3896.7|3884.7|3896.1|3884.1|3896.7|3884.7|3896.1|3884.1|0
1626081680000|2021-07-12 09:21:20|3896.4|3884.4|3897.6|3885.6|3897.6|3885.6|3896.4|3884.4|0
1626081690000|2021-07-12 09:21:30|3897.4|3885.4|3896.6|3884.6|3897.4|3885.4|3896.6|3884.6|0
1626081700000|2021-07-12 09:21:40|3895.1|3883.1|3893.6|3881.6|3895.2|3883.2|3892.6|3880.6|0
1626081710000|2021-07-12 09:21:50|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1626081720000|2021-07-12 09:22:00|3892.4|3880.4|3892.6|3880.6|3892.6|3880.6|3891.8|3879.8|0
1626081730000|2021-07-12 09:22:10|3892.8|3880.8|3894.1|3882.1|3894.1|3882.1|3892.8|3880.8|0
1626081740000|2021-07-12 09:22:20|3894.6|3882.6|3895.1|3883.1|3895.1|3883.1|3894.6|3882.6|0
1626081750000|2021-07-12 09:22:30|3894.9|3882.9|3894.1|3882.1|3894.9|3882.9|3894.1|3882.1|0
1626081760000|2021-07-12 09:22:40|3894.3|3882.3|3894.6|3882.6|3894.6|3882.6|3894.3|3882.3|0
1626081780000|2021-07-12 09:23:00|3893.6|3881.6|3892.3|3880.3|3893.6|3881.6|3892.3|3880.3|0
1626081790000|2021-07-12 09:23:10|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1626081800000|2021-07-12 09:23:20|3892.1|3880.1|3892.6|3880.6|3892.9|3880.9|3892.1|3880.1|0
1626081810000|2021-07-12 09:23:30|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1626081820000|2021-07-12 09:23:40|3893.3|3881.3|3894.1|3882.1|3894.1|3882.1|3893.3|3881.3|0
1626081830000|2021-07-12 09:23:50|3894.3|3882.3|3894.6|3882.6|3894.6|3882.6|3894.1|3882.1|0
1626081840000|2021-07-12 09:24:00|3895.1|3883.1|3894.6|3882.6|3895.1|3883.1|3894.6|3882.6|0
1626081860000|2021-07-12 09:24:20|3897.3|3885.3|3901.2|3889.2|3901.9|3889.9|3897.3|3885.3|6
1626081870000|2021-07-12 09:24:30|3900.9|3888.9|3899.4|3887.4|3900.9|3888.9|3899.4|3887.4|0
1626081880000|2021-07-12 09:24:40|3899.9|3887.9|3901.4|3889.4|3901.4|3889.4|3899.9|3887.9|0
1626081890000|2021-07-12 09:24:50|3901.2|3889.2|3900.9|3888.9|3901.2|3889.2|3900.9|3888.9|0
1626081900000|2021-07-12 09:25:00|3900.7|3888.7|3900.9|3888.9|3900.9|3888.9|3900.4|3888.4|0
1626081920000|2021-07-12 09:25:20|3900.6|3888.6|3900.4|3888.4|3900.9|3888.9|3900.4|3888.4|0
1626081930000|2021-07-12 09:25:30|3900.9|3888.9|3900.4|3888.4|3900.9|3888.9|3900.4|3888.4|0
1626081940000|2021-07-12 09:25:40|3900.6|3888.6|3900.3|3888.3|3900.8|3888.8|3899.9|3887.9|0
1626081950000|2021-07-12 09:25:50|3899.9|3887.9|3903.8|3891.8|3903.8|3891.8|3899.9|3887.9|0
1626081960000|2021-07-12 09:26:00|3903.4|3891.4|3901.9|3889.9|3903.4|3891.4|3901.6|3889.6|0
1626081970000|2021-07-12 09:26:10|3902.3|3890.3|3906.9|3894.9|3906.9|3894.9|3902.3|3890.3|0
1626081980000|2021-07-12 09:26:20|3906.5|3894.5|3905.2|3893.2|3906.5|3894.5|3905.2|3893.2|0
1626081990000|2021-07-12 09:26:30|3905.4|3893.4|3904.9|3892.9|3905.4|3893.4|3904.9|3892.9|1
1626082010000|2021-07-12 09:26:50|3904.7|3892.7|3905.2|3893.2|3905.2|3893.2|3903.9|3891.9|0
1626082020000|2021-07-12 09:27:00|3905.9|3893.9|3905.9|3893.9|3906.4|3894.4|3905.9|3893.9|0
1626082030000|2021-07-12 09:27:10|3905.7|3893.7|3905.2|3893.2|3905.7|3893.7|3905.2|3893.2|0
1626082060000|2021-07-12 09:27:40|3905.9|3893.9|3906.4|3894.4|3906.7|3894.7|3905.9|3893.9|2
1626082070000|2021-07-12 09:27:50|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1626082090000|2021-07-12 09:28:10|3905.7|3893.7|3904.4|3892.4|3905.9|3893.9|3904.4|3892.4|0
1626082100000|2021-07-12 09:28:20|3904|3892|3904|3892|3904.5|3892.5|3904|3892|2
1626082110000|2021-07-12 09:28:30|3903.5|3891.5|3905|3893|3905|3893|3903.5|3891.5|0
1626082120000|2021-07-12 09:28:40|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|0
1626082130000|2021-07-12 09:28:50|3905.2|3893.2|3905.5|3893.5|3905.5|3893.5|3905.2|3893.2|0
1626082140000|2021-07-12 09:29:00|3905.7|3893.7|3906|3894|3906|3894|3905.7|3893.7|0
1626082150000|2021-07-12 09:29:10|3906.5|3894.5|3905.8|3893.8|3906.5|3894.5|3905.8|3893.8|11
1626082160000|2021-07-12 09:29:20|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1626082170000|2021-07-12 09:29:30|3905.3|3893.3|3905|3893|3906.5|3894.5|3905|3893|0
1626082180000|2021-07-12 09:29:40|3904.8|3892.8|3905.5|3893.5|3905.5|3893.5|3904.5|3892.5|0
1626082190000|2021-07-12 09:29:50|3905|3893|3905|3893|3905|3893|3905|3893|0
1626082200000|2021-07-12 09:30:00|3904.8|3892.8|3906|3894|3906.5|3894.5|3904.8|3892.8|0
1626082210000|2021-07-12 09:30:10|3906.2|3894.2|3910.5|3898.5|3910.5|3898.5|3906.2|3894.2|0
1626082220000|2021-07-12 09:30:20|3911.3|3899.3|3914|3902|3915|3903|3911.3|3899.3|0
1626082230000|2021-07-12 09:30:30|3913.5|3901.5|3915|3903|3915|3903|3912.2|3900.2|0
1626082240000|2021-07-12 09:30:40|3914.5|3902.5|3914|3902|3915|3903|3914|3902|0
1626082250000|2021-07-12 09:30:50|3914.5|3902.5|3915.2|3903.2|3916.5|3904.5|3914.5|3902.5|0
1626082260000|2021-07-12 09:31:00|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915|3903|0
1626082270000|2021-07-12 09:31:10|3916|3904|3912.5|3900.5|3916.3|3904.3|3912.5|3900.5|0
1626082280000|2021-07-12 09:31:20|3913.5|3901.5|3914|3902|3914|3902|3913.5|3901.5|0
1626082290000|2021-07-12 09:31:30|3915|3903|3914|3902|3915.2|3903.2|3914|3902|0
1626082300000|2021-07-12 09:31:40|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1626082310000|2021-07-12 09:31:50|3914|3902|3914|3902|3915|3903|3914|3902|0
1626082320000|2021-07-12 09:32:00|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1626082330000|2021-07-12 09:32:10|3913.3|3901.3|3912.7|3900.7|3913.3|3901.3|3912.7|3900.7|0
1626082340000|2021-07-12 09:32:20|3912.5|3900.5|3912|3900|3912.5|3900.5|3912|3900|0
1626082350000|2021-07-12 09:32:30|3911.8|3899.8|3909.5|3897.5|3911.8|3899.8|3909.5|3897.5|0
1626082360000|2021-07-12 09:32:40|3909.8|3897.8|3911.9|3899.9|3911.9|3899.9|3909|3897|2
1626082370000|2021-07-12 09:32:50|3912.1|3900.1|3914.1|3902.1|3914.1|3902.1|3912.1|3900.1|0
1626082380000|2021-07-12 09:33:00|3915.1|3903.1|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|0
1626082390000|2021-07-12 09:33:10|3914.4|3902.4|3914.1|3902.1|3914.4|3902.4|3914.1|3902.1|0
1626082400000|2021-07-12 09:33:20|3913.1|3901.1|3913.4|3901.4|3913.4|3901.4|3913.1|3901.1|0
1626082410000|2021-07-12 09:33:30|3913.8|3901.8|3913.3|3901.3|3913.8|3901.8|3913.3|3901.3|0
1626082420000|2021-07-12 09:33:40|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1626082430000|2021-07-12 09:33:50|3913.3|3901.3|3913.9|3901.9|3913.9|3901.9|3913.3|3901.3|0
1626082440000|2021-07-12 09:34:00|3913.8|3901.8|3911.4|3899.4|3913.9|3901.9|3911.4|3899.4|4
1626082450000|2021-07-12 09:34:10|3911.9|3899.9|3912.9|3900.9|3912.9|3900.9|3911.9|3899.9|0
1626082470000|2021-07-12 09:34:30|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1626082480000|2021-07-12 09:34:40|3912.3|3900.3|3910.9|3898.9|3912.3|3900.3|3909.4|3897.4|0
1626082490000|2021-07-12 09:34:50|3911.4|3899.4|3911.9|3899.9|3911.9|3899.9|3910.9|3898.9|0
1626082500000|2021-07-12 09:35:00|3911.4|3899.4|3909.9|3897.9|3911.4|3899.4|3909.6|3897.6|0
1626082510000|2021-07-12 09:35:10|3909.4|3897.4|3908.4|3896.4|3909.4|3897.4|3907.9|3895.9|0
1626082520000|2021-07-12 09:35:20|3908.6|3896.6|3908.4|3896.4|3909.4|3897.4|3908.4|3896.4|0
1626082530000|2021-07-12 09:35:30|3908.3|3896.3|3904.4|3892.4|3908.3|3896.3|3904.4|3892.4|0
1626082540000|2021-07-12 09:35:40|3904.6|3892.6|3903.4|3891.4|3904.9|3892.9|3902.9|3890.9|0
1626082550000|2021-07-12 09:35:50|3903.6|3891.6|3904.4|3892.4|3904.4|3892.4|3903.4|3891.4|5
1626082560000|2021-07-12 09:36:00|3904.6|3892.6|3905.4|3893.4|3905.4|3893.4|3904.6|3892.6|0
1626082580000|2021-07-12 09:36:20|3904.9|3892.9|3903.4|3891.4|3905.4|3893.4|3903.4|3891.4|0
1626082600000|2021-07-12 09:36:40|3903.6|3891.6|3904.4|3892.4|3904.4|3892.4|3903.6|3891.6|0
1626082610000|2021-07-12 09:36:50|3904.6|3892.6|3906.2|3894.2|3906.2|3894.2|3904.6|3892.6|0
1626082620000|2021-07-12 09:37:00|3906.7|3894.7|3907.2|3895.2|3907.2|3895.2|3906.7|3894.7|0
1626082630000|2021-07-12 09:37:10|3906.9|3894.9|3905.9|3893.9|3906.9|3894.9|3905.9|3893.9|0
1626082640000|2021-07-12 09:37:20|3905.6|3893.6|3904.4|3892.4|3905.6|3893.6|3904.4|3892.4|0
1626082680000|2021-07-12 09:38:00|3904.6|3892.6|3904.9|3892.9|3904.9|3892.9|3904.6|3892.6|0
1626082700000|2021-07-12 09:38:20|3904.7|3892.7|3904.4|3892.4|3904.7|3892.7|3904.4|3892.4|0
1626082710000|2021-07-12 09:38:30|3904.2|3892.2|3902.9|3890.9|3904.2|3892.2|3902.9|3890.9|0
1626082730000|2021-07-12 09:38:50|3903.1|3891.1|3903.4|3891.4|3903.4|3891.4|3903.1|3891.1|0
1626082740000|2021-07-12 09:39:00|3903.9|3891.9|3904.9|3892.9|3904.9|3892.9|3903.9|3891.9|0
1626082760000|2021-07-12 09:39:20|3905.4|3893.4|3903.9|3891.9|3905.4|3893.4|3903.9|3891.9|0
1626082780000|2021-07-12 09:39:40|3906.4|3894.4|3906.7|3894.7|3906.7|3894.7|3906.4|3894.4|0
1626082810000|2021-07-12 09:40:10|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1626082820000|2021-07-12 09:40:20|3908.2|3896.2|3907.7|3895.7|3908.7|3896.7|3907.7|3895.7|0
1626082830000|2021-07-12 09:40:30|3907.4|3895.4|3906.4|3894.4|3907.4|3895.4|3906.4|3894.4|0
1626082840000|2021-07-12 09:40:40|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1626082860000|2021-07-12 09:41:00|3907.4|3895.4|3906.7|3894.7|3907.4|3895.4|3906.1|3894.1|0
1626082870000|2021-07-12 09:41:10|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1626082880000|2021-07-12 09:41:20|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1626082900000|2021-07-12 09:41:40|3906.4|3894.4|3906.9|3894.9|3907.4|3895.4|3906.4|3894.4|1
1626082920000|2021-07-12 09:42:00|3907.1|3895.1|3907.9|3895.9|3907.9|3895.9|3907.1|3895.1|0
1626082930000|2021-07-12 09:42:10|3908.1|3896.1|3908.4|3896.4|3908.4|3896.4|3908.1|3896.1|0
1626082940000|2021-07-12 09:42:20|3908.2|3896.2|3907.4|3895.4|3908.2|3896.2|3907.4|3895.4|0
1626082950000|2021-07-12 09:42:30|3907.2|3895.2|3907.4|3895.4|3907.4|3895.4|3907.2|3895.2|0
1626082960000|2021-07-12 09:42:40|3907.2|3895.2|3900.4|3888.4|3907.2|3895.2|3900.4|3888.4|0
1626082970000|2021-07-12 09:42:50|3899.9|3887.9|3897.9|3885.9|3899.9|3887.9|3897.9|3885.9|0
1626082980000|2021-07-12 09:43:00|3899.4|3887.4|3897.9|3885.9|3899.4|3887.4|3897.9|3885.9|0
1626082990000|2021-07-12 09:43:10|3897.7|3885.7|3897.4|3885.4|3897.9|3885.9|3896.9|3884.9|0
1626083000000|2021-07-12 09:43:20|3897.1|3885.1|3897.4|3885.4|3897.4|3885.4|3896.4|3884.4|0
1626083010000|2021-07-12 09:43:30|3897.6|3885.6|3897.9|3885.9|3897.9|3885.9|3896.9|3884.9|0
1626083020000|2021-07-12 09:43:40|3898.1|3886.1|3896.9|3884.9|3898.4|3886.4|3896.9|3884.9|0
1626083030000|2021-07-12 09:43:50|3896.4|3884.4|3893.4|3881.4|3896.4|3884.4|3892.9|3880.9|0
1626083040000|2021-07-12 09:44:00|3894.4|3882.4|3895.1|3883.1|3895.4|3883.4|3894.4|3882.4|0
1626083050000|2021-07-12 09:44:10|3895.4|3883.4|3897.4|3885.4|3897.4|3885.4|3895.4|3883.4|0
1626083060000|2021-07-12 09:44:20|3898.4|3886.4|3896.9|3884.9|3898.4|3886.4|3896.4|3884.4|10
1626083080000|2021-07-12 09:44:40|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3896.6|3884.6|0
1626083100000|2021-07-12 09:45:00|3897.6|3885.6|3896.9|3884.9|3897.9|3885.9|3896.8|3884.8|0
1626083110000|2021-07-12 09:45:10|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1626083120000|2021-07-12 09:45:20|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1626083130000|2021-07-12 09:45:30|3894.9|3882.9|3892.9|3880.9|3894.9|3882.9|3892.9|3880.9|2
1626083140000|2021-07-12 09:45:40|3893.1|3881.1|3894.9|3882.9|3894.9|3882.9|3893.1|3881.1|1
1626083160000|2021-07-12 09:46:00|3894.4|3882.4|3893.4|3881.4|3894.4|3882.4|3893.4|3881.4|0
1626083170000|2021-07-12 09:46:10|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1626083180000|2021-07-12 09:46:20|3892.7|3880.7|3893.4|3881.4|3893.4|3881.4|3892.4|3880.4|0
1626083190000|2021-07-12 09:46:30|3892.9|3880.9|3892.7|3880.7|3892.9|3880.9|3892.7|3880.7|0
1626083200000|2021-07-12 09:46:40|3892.6|3880.6|3895.3|3883.3|3896.6|3883.3|3892.6|3880.6|3
1626083210000|2021-07-12 09:46:50|3895.8|3883.8|3896.5|3884.5|3896.5|3884.5|3895.8|3883.8|0
1626083220000|2021-07-12 09:47:00|3896.3|3884.3|3896|3884|3896.3|3884.3|3895.5|3883.5|0
1626083230000|2021-07-12 09:47:10|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1626083250000|2021-07-12 09:47:30|3896.3|3884.3|3896|3884|3896.3|3884.3|3896|3884|0
1626083260000|2021-07-12 09:47:40|3896.3|3884.3|3895|3883|3896.8|3884.8|3895|3883|0
1626083270000|2021-07-12 09:47:50|3895.1|3883.1|3894.3|3882.3|3895.5|3883.5|3894.3|3882.3|0
1626083290000|2021-07-12 09:48:10|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|1
1626083300000|2021-07-12 09:48:20|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.5|3881.5|0
1626083310000|2021-07-12 09:48:30|3894|3882|3895.8|3883.8|3896.5|3884.5|3894|3882|0
1626083320000|2021-07-12 09:48:40|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1626083330000|2021-07-12 09:48:50|3896|3884|3896|3884|3896|3884|3896|3884|0
1626083340000|2021-07-12 09:49:00|3895|3883|3893.5|3881.5|3895.5|3883.5|3893.5|3881.5|0
1626083350000|2021-07-12 09:49:10|3893|3881|3888.5|3876.5|3893|3881|3888.5|3876.5|0
1626083360000|2021-07-12 09:49:20|3889.2|3877.2|3889|3877|3891.3|3879.3|3889|3877|0
1626083370000|2021-07-12 09:49:30|3889.1|3877.1|3889|3877|3889.5|3877.5|3889|3877|0
1626083380000|2021-07-12 09:49:40|3889.1|3877.1|3890.5|3878.5|3890.5|3878.5|3889.1|3877.1|0
1626083390000|2021-07-12 09:49:50|3890.3|3878.3|3889.5|3877.5|3890.3|3878.3|3889.5|3877.5|0
1626083400000|2021-07-12 09:50:00|3890|3878|3889.5|3877.5|3890.5|3878.5|3889.5|3877.5|0
1626083430000|2021-07-12 09:50:30|3890.3|3878.3|3888.5|3876.5|3890.3|3878.3|3888.5|3876.5|0
1626083440000|2021-07-12 09:50:40|3888.3|3876.3|3888|3876|3888.3|3876.3|3887.5|3875.5|0
1626083450000|2021-07-12 09:50:50|3888.8|3876.8|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1626083460000|2021-07-12 09:51:00|3888|3876|3888|3876|3888|3876|3888|3876|2
1626083470000|2021-07-12 09:51:10|||||||||3
1626083480000|2021-07-12 09:51:20|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3
1626083490000|2021-07-12 09:51:30|3883.8|3871.8|3884.5|3872.5|3885|3873|3883.8|3871.8|0
1626083500000|2021-07-12 09:51:40|3884|3872|3884.6|3872.6|3884.6|3872.6|3884|3872|0
1626083510000|2021-07-12 09:51:50|3885|3873|3885.5|3873.5|3886|3874|3885|3873|0
1626083520000|2021-07-12 09:52:00|3886.5|3874.5|3885.5|3873.5|3886.5|3874.5|3885.5|3873.5|0
1626083530000|2021-07-12 09:52:10|3885.3|3873.3|3883.5|3871.5|3885.3|3873.3|3882.8|3870.8|0
1626083540000|2021-07-12 09:52:20|3884.5|3872.5|3882|3870|3884.5|3872.5|3882|3870|1
1626083550000|2021-07-12 09:52:30|3882.5|3870.5|3882.5|3870.5|3883.5|3871.5|3882.5|3870.5|9
1626083570000|2021-07-12 09:52:50|3883|3871|3881.8|3869.8|3884.5|3872.5|3881.8|3869.8|4
1626083580000|2021-07-12 09:53:00|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|1
1626083590000|2021-07-12 09:53:10|3881.6|3869.6|3882.1|3870.1|3882.4|3870.4|3881.4|3869.4|2
1626083600000|2021-07-12 09:53:20|3882.2|3870.2|3882.4|3870.4|3882.4|3870.4|3881.9|3869.9|0
1626083610000|2021-07-12 09:53:30|3881.9|3869.9|3880.6|3868.6|3881.9|3869.9|3880.6|3868.6|0
1626083630000|2021-07-12 09:53:50|3881.2|3869.2|3880.3|3868.3|3881.2|3869.2|3880.3|3868.3|0
1626083640000|2021-07-12 09:54:00|3881.2|3869.2|3882.4|3870.4|3882.4|3870.4|3880.8|3868.8|3
1626083650000|2021-07-12 09:54:10|3883|3871|3881.8|3869.8|3883.8|3871.8|3881.8|3869.8|7
1626083660000|2021-07-12 09:54:20|3882.6|3870.6|3882.8|3870.8|3883.2|3871.2|3882|3870|23
1626083670000|2021-07-12 09:54:30|3883.5|3871.5|3883.3|3871.3|3883.8|3871.8|3883|3871|2
1626083680000|2021-07-12 09:54:40|3883.8|3871.8|3883.8|3871.8|3884|3872|3882.6|3870.6|4
1626083690000|2021-07-12 09:54:50|3884|3872|3884.3|3872.3|3884.3|3872.3|3884|3872|0
1626083700000|2021-07-12 09:55:00|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|0
1626083710000|2021-07-12 09:55:10|3884.8|3872.8|3885.3|3873.3|3885.8|3873.8|3884.8|3872.8|0
1626083720000|2021-07-12 09:55:20|3885.5|3873.5|3884.8|3872.8|3885.8|3873.8|3884.8|3872.8|0
1626083730000|2021-07-12 09:55:30|3883.8|3871.8|3884.3|3872.3|3884.3|3872.3|3883.6|3871.6|0
1626083750000|2021-07-12 09:55:50|3884.5|3872.5|3886.8|3874.8|3886.8|3874.8|3884.5|3872.5|0
1626083760000|2021-07-12 09:56:00|3886.6|3874.6|3884.8|3872.8|3886.6|3874.6|3884.8|3872.8|0
1626083770000|2021-07-12 09:56:10|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|1
1626083780000|2021-07-12 09:56:20|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|5
1626083790000|2021-07-12 09:56:30|3883.4|3871.4|3882.4|3870.4|3883.4|3871.4|3882.4|3870.4|1
1626083800000|2021-07-12 09:56:40|3882.1|3870.1|3881|3869|3882.1|3870.1|3881|3869|0
1626083810000|2021-07-12 09:56:50|3880.6|3868.6|3882|3870|3882.1|3870.1|3880.6|3868.6|0
1626083820000|2021-07-12 09:57:00|3882.1|3870.1|3881.5|3869.5|3882.6|3870.6|3881.5|3869.5|0
1626083830000|2021-07-12 09:57:10|3881.1|3869.1|3881.6|3869.6|3881.6|3869.6|3881.1|3869.1|0
1626083840000|2021-07-12 09:57:20|3881.1|3869.1|3882|3870|3882|3870|3881.1|3869.1|2
1626083850000|2021-07-12 09:57:30|3882.1|3870.1|3882.6|3870.6|3882.6|3870.6|3882|3870|0
1626083860000|2021-07-12 09:57:40|3882.5|3870.5|3881.1|3869.1|3883.4|3871.4|3881.1|3869.1|0
1626083870000|2021-07-12 09:57:50|3881.5|3869.5|3883.1|3871.1|3883.8|3871.8|3881.5|3869.5|3
1626083880000|2021-07-12 09:58:00|3883.3|3871.3|3885.3|3873.3|3885.3|3873.3|3883.1|3871.1|0
1626083890000|2021-07-12 09:58:10|3885|3873|3885.3|3873.3|3885.3|3873.3|3885|3873|0
1626083900000|2021-07-12 09:58:20|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|0
1626083910000|2021-07-12 09:58:30|3884.6|3872.6|3883.1|3871.1|3884.6|3872.6|3883.1|3871.1|0
1626083920000|2021-07-12 09:58:40|3883.3|3871.3|3883.5|3871.5|3884.1|3872.1|3883.3|3871.3|0
1626083930000|2021-07-12 09:58:50|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1626083940000|2021-07-12 09:59:00|3883.5|3871.5|3884.8|3872.8|3885.6|3873.6|3883.5|3871.5|1
1626083950000|2021-07-12 09:59:10|3884.5|3872.5|3884|3872|3884.5|3872.5|3883.6|3871.6|0
1626083960000|2021-07-12 09:59:20|3884.5|3872.5|3885.4|3873.4|3886.4|3874.4|3884.5|3872.5|1
1626083970000|2021-07-12 09:59:30|3884.8|3872.8|3884.3|3872.3|3886|3874|3884.1|3872.1|6
1626083980000|2021-07-12 09:59:40|3884.1|3872.1|3884.6|3872.6|3886.8|3874.6|3883.8|3870.2|32
1626083990000|2021-07-12 09:59:50|3884.8|3872.8|3885.6|3869.6|3886.7|3873.2|3883.1|3869.5|23
1626143400000|2021-07-13 02:30:00|3947.3|3931.3|3946.3|3934.3|3947.6|3934.3|3946.3|3931.3|0
1626143410000|2021-07-13 02:30:10|3948.3|3932.3|3947.9|3931.9|3948.3|3932.3|3947.3|3931.3|0
1626143420000|2021-07-13 02:30:20|3947.6|3931.6|3947.9|3935.9|3947.9|3935.9|3946.1|3931.6|0
1626143430000|2021-07-13 02:30:30|3948.6|3936.6|3951.1|3939.1|3951.1|3939.1|3948.6|3936.6|1
1626143440000|2021-07-13 02:30:40|3950.7|3938.7|3951.2|3939.2|3951.6|3939.6|3950.4|3938.4|3
1626143450000|2021-07-13 02:30:50|3951.6|3939.6|3949.4|3937.4|3953.1|3941.1|3949.4|3937.4|3
1626143460000|2021-07-13 02:31:00|3948.1|3936.1|3948.7|3932.7|3949.6|3936.1|3947.1|3932.7|0
1626143470000|2021-07-13 02:31:10|3948.1|3932.1|3946.2|3930.2|3949.2|3932.1|3946.2|3929.2|0
1626143480000|2021-07-13 02:31:20|3946.4|3930.4|3948.6|3932.6|3948.6|3932.6|3946.2|3930.2|0
1626143490000|2021-07-13 02:31:30|3948.2|3932.2|3944.9|3928.9|3948.6|3932.6|3944.4|3928.4|0
1626143500000|2021-07-13 02:31:40|3944.4|3928.4|3940.7|3928.7|3947.1|3931.7|3940.7|3928.4|3
1626143510000|2021-07-13 02:31:50|3940.9|3928.9|3940.7|3928.7|3941.2|3929.2|3940.4|3928.4|0
1626143520000|2021-07-13 02:32:00|3940.4|3928.4|3940.4|3928.4|3940.7|3928.7|3940.4|3928.4|0
1626143530000|2021-07-13 02:32:10|3940.7|3928.7|3941.2|3929.2|3941.2|3929.2|3940.7|3928.7|0
1626143540000|2021-07-13 02:32:20|3940.7|3928.7|3943.7|3931.7|3943.7|3931.7|3940.7|3928.7|1
1626143550000|2021-07-13 02:32:30|3943.4|3931.4|3943.7|3931.7|3943.7|3931.7|3942.9|3930.9|0
1626143560000|2021-07-13 02:32:40|||||||||3
1626143570000|2021-07-13 02:32:50|3944.6|3932.6|3946.2|3934.2|3946.2|3934.2|3944.6|3932.6|3
1626143580000|2021-07-13 02:33:00|3945.4|3933.4|3944.7|3932.7|3946.2|3934.2|3944.7|3932.7|0
1626143590000|2021-07-13 02:33:10|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1626143600000|2021-07-13 02:33:20|3945.7|3933.7|3945.1|3933.1|3946.2|3934.2|3945.1|3933.1|0
1626143610000|2021-07-13 02:33:30|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|0
1626143620000|2021-07-13 02:33:40|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1626143630000|2021-07-13 02:33:50|3944.7|3932.7|3945.4|3933.4|3945.7|3933.7|3944.7|3932.7|0
1626143640000|2021-07-13 02:34:00|3945.1|3933.1|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|0
1626143650000|2021-07-13 02:34:10|3942.9|3930.9|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|0
1626143660000|2021-07-13 02:34:20|3943.1|3931.1|3943.3|3931.3|3943.4|3931.4|3943.1|3931.1|0
1626143670000|2021-07-13 02:34:30|3942.9|3930.9|3943.8|3931.8|3943.8|3931.8|3942.9|3930.9|0
1626143680000|2021-07-13 02:34:40|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1626143690000|2021-07-13 02:34:50|||||||||10
1626143700000|2021-07-13 02:35:00|3942.8|3930.8|3941.9|3929.9|3944.1|3932.1|3941.7|3929.7|46
1626143710000|2021-07-13 02:35:10|3942|3930|3944.4|3932.4|3948.1|3933.1|3941.9|3929.9|3
1626143720000|2021-07-13 02:35:20|3945|3933|3943|3931|3949.4|3934.9|3943|3931|20
1626143730000|2021-07-13 02:35:30|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1626143740000|2021-07-13 02:35:40|3942.2|3930.2|3943|3931|3943|3931|3942.2|3930.2|0
1626143750000|2021-07-13 02:35:50|3943.2|3931.2|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|3
1626143770000|2021-07-13 02:36:10|||||||||1
1626143780000|2021-07-13 02:36:20|3943.2|3931.2|3943.2|3931.2|3943.7|3931.7|3943.2|3931.2|10
1626143790000|2021-07-13 02:36:30|3943.7|3931.7|3941.9|3929.9|3943.7|3931.7|3941.9|3929.9|0
1626143800000|2021-07-13 02:36:40|3941.7|3929.7|3940.7|3928.7|3942|3930|3940.7|3928.7|0
1626143810000|2021-07-13 02:36:50|3941.5|3929.5|3944.4|3932.4|3944.4|3932.4|3941.5|3929.5|5
1626143820000|2021-07-13 02:37:00|3945.5|3933.5|3944.4|3932.4|3945.5|3933.5|3943|3929.2|1
1626143830000|2021-07-13 02:37:10|3945.4|3933.4|3944.7|3932.7|3945.4|3933.4|3944.7|3932.7|0
1626143840000|2021-07-13 02:37:20|3944|3932|3944.9|3932.9|3944.9|3932.9|3943.5|3931.5|0
1626143850000|2021-07-13 02:37:30|3944.7|3932.7|3942.2|3930.2|3944.7|3932.7|3942.2|3930.2|0
1626143860000|2021-07-13 02:37:40|3941.4|3929.4|3940.7|3928.7|3941.4|3929.4|3940.4|3928.4|0
1626143870000|2021-07-13 02:37:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1626143880000|2021-07-13 02:38:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1626143890000|2021-07-13 02:38:10|3942.2|3930.2|3941.9|3929.9|3942.5|3930.5|3941.7|3929.7|0
1626143900000|2021-07-13 02:38:20|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3940.7|3928.7|0
1626143910000|2021-07-13 02:38:30|3941.2|3929.2|3940.4|3928.4|3941.4|3929.4|3940.4|3928.4|0
1626143920000|2021-07-13 02:38:40|3939.9|3927.9|3937.9|3925.9|3939.9|3927.9|3937.4|3925.4|0
1626143930000|2021-07-13 02:38:50|3937.7|3925.7|3940.9|3928.9|3941.2|3929.2|3937.4|3925.4|0
1626143940000|2021-07-13 02:39:00|3938.5|3926.5|3937.4|3925.4|3938.5|3926.5|3937|3925|0
1626143950000|2021-07-13 02:39:10|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|0
1626143960000|2021-07-13 02:39:20|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.2|3924.2|0
1626143970000|2021-07-13 02:39:30|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1626143980000|2021-07-13 02:39:40|3934.9|3922.9|3930.7|3918.7|3934.9|3922.9|3930.7|3918.7|0
1626143990000|2021-07-13 02:39:50|3930.9|3918.9|3929.4|3917.4|3931|3919|3929.4|3917.4|0
1626144000000|2021-07-13 02:40:00|3928.9|3916.9|3928.2|3916.2|3930.4|3918.4|3927.7|3915.7|0
1626144010000|2021-07-13 02:40:10|3927.9|3915.9|3927.2|3915.2|3927.9|3915.9|3925.7|3913.7|11
1626144020000|2021-07-13 02:40:20|3926.5|3914.5|3931.9|3919.9|3931.9|3919.9|3926|3914|0
1626144030000|2021-07-13 02:40:30|3931|3919|3928.4|3916.4|3931|3919|3928.4|3916.4|1
1626144040000|2021-07-13 02:40:40|3928.5|3916.5|3928|3916|3928.9|3916.9|3926|3914|1
1626144050000|2021-07-13 02:40:50|3929.5|3913.5|3926|3914|3929.5|3915|3925.5|3912.5|0
1626144060000|2021-07-13 02:41:00|3925.9|3913.9|3924.5|3912.5|3926|3914|3924.5|3912.5|0
1626144070000|2021-07-13 02:41:10|3924.4|3912.4|3925.2|3913.2|3925.7|3913.7|3924|3912|0
1626144080000|2021-07-13 02:41:20|3925|3913|3925.2|3913.2|3925.5|3913.5|3924|3912|0
1626144090000|2021-07-13 02:41:30|3925|3913|3925.7|3913.7|3925.7|3913.7|3925|3913|0
1626144100000|2021-07-13 02:41:40|3925.5|3913.5|3925.2|3913.2|3925.5|3913.5|3925.2|3913.2|0
1626144110000|2021-07-13 02:41:50|3925|3913|3924.5|3912.5|3925|3913|3924.5|3912.5|5
1626144120000|2021-07-13 02:42:00|3924.7|3912.7|3928.9|3916.9|3928.9|3916.9|3924|3912|10
1626144130000|2021-07-13 02:42:10|3929.5|3917.5|3928.9|3916.9|3930|3918|3928.9|3916.9|40
1626144150000|2021-07-13 02:42:30|3928.7|3916.7|3929|3917|3929.2|3917.2|3928.7|3916.7|0
1626144160000|2021-07-13 02:42:40|3929.2|3917.2|3928.4|3916.4|3930.4|3918.4|3928.4|3916.4|5
1626144170000|2021-07-13 02:42:50|||||||||2
1626144180000|2021-07-13 02:43:00|3930.7|3918.7|3930.9|3918.9|3930.9|3918.9|3930.7|3918.7|5
1626144190000|2021-07-13 02:43:10|3929.9|3917.9|3929.2|3917.2|3929.9|3917.9|3929.2|3917.2|0
1626144200000|2021-07-13 02:43:20|3929.4|3917.4|3929.2|3917.2|3929.7|3917.7|3928.7|3916.7|0
1626144210000|2021-07-13 02:43:30|3929|3917|3929.2|3917.2|3929.2|3917.2|3928.7|3916.7|0
1626144220000|2021-07-13 02:43:40|3928.7|3916.7|3928.7|3916.7|3929.2|3917.2|3928.7|3916.7|0
1626144230000|2021-07-13 02:43:50|3928.9|3916.9|3930.3|3918.3|3930.5|3918.5|3928.9|3916.9|0
1626144240000|2021-07-13 02:44:00|3931.5|3919.5|3932|3920|3932.4|3920.4|3931.4|3919.4|11
1626144250000|2021-07-13 02:44:10|3932.4|3920.4|3927.6|3915.6|3932.4|3920.4|3927.6|3915.6|28
1626144260000|2021-07-13 02:44:20|3927.1|3915.1|3929.9|3917.9|3929.9|3917.9|3927.1|3915.1|1
1626144270000|2021-07-13 02:44:30|3930.2|3918.2|3930.5|3918.5|3930.5|3918.5|3929.9|3917.9|0
1626144280000|2021-07-13 02:44:40|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|0
1626144290000|2021-07-13 02:44:50|3931.4|3919.4|3931.7|3919.7|3931.7|3919.7|3931.4|3919.4|0
1626144300000|2021-07-13 02:45:00|3932.2|3920.2|3932.5|3920.5|3932.5|3920.5|3932.2|3920.2|0
1626144310000|2021-07-13 02:45:10|3932.4|3920.4|3932|3920|3932.4|3920.4|3932|3920|0
1626144320000|2021-07-13 02:45:20|3932.2|3920.2|3932.5|3920.5|3932.5|3920.5|3932.2|3920.2|0
1626144330000|2021-07-13 02:45:30|3932.4|3920.4|3931.2|3919.2|3932.4|3920.4|3931.2|3919.2|0
1626144340000|2021-07-13 02:45:40|3930.9|3918.9|3930.5|3918.5|3930.9|3918.9|3930.5|3918.5|0
1626144350000|2021-07-13 02:45:50|3930|3918|3929.4|3917.4|3930|3918|3929.4|3917.4|0
1626144360000|2021-07-13 02:46:00|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1626144370000|2021-07-13 02:46:10|3929.4|3917.4|3928.9|3916.9|3929.6|3917.6|3928.2|3916.2|10
1626144380000|2021-07-13 02:46:20|3928.6|3916.6|3927.9|3915.9|3928.7|3916.7|3927.1|3915.1|23
1626144390000|2021-07-13 02:46:30|3928.1|3916.1|3928.7|3916.7|3928.7|3916.7|3927.9|3915.9|0
1626144400000|2021-07-13 02:46:40|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|3928.6|3916.6|0
1626144410000|2021-07-13 02:46:50|3929.2|3917.2|3928.9|3916.9|3929.2|3917.2|3928.7|3916.7|0
1626144420000|2021-07-13 02:47:00|3929.2|3917.2|3928.1|3916.1|3929.6|3917.6|3927.9|3915.9|0
1626144430000|2021-07-13 02:47:10|3928.4|3916.4|3927.2|3915.2|3928.4|3916.4|3927.2|3915.2|0
1626144440000|2021-07-13 02:47:20|3926.9|3914.9|3926.4|3914.4|3926.9|3914.9|3926.4|3914.4|2
1626144450000|2021-07-13 02:47:30|3927.2|3915.2|3926.4|3914.4|3927.4|3915.4|3926.4|3914.4|5
1626144460000|2021-07-13 02:47:40|3926.1|3914.1|3927.4|3915.4|3927.4|3915.4|3926.1|3914.1|0
1626144480000|2021-07-13 02:48:00|3927.1|3915.1|3924.9|3912.9|3927.1|3915.1|3924.9|3912.9|0
1626144490000|2021-07-13 02:48:10|3922.9|3910.9|3922.4|3910.4|3922.9|3910.9|3922.4|3910.4|4
1626144500000|2021-07-13 02:48:20|3922.6|3910.6|3922.9|3910.9|3922.9|3910.9|3922.6|3910.6|0
1626144510000|2021-07-13 02:48:30|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1626144520000|2021-07-13 02:48:40|3922.6|3910.6|3923.4|3911.4|3923.4|3911.4|3921.1|3909.1|0
1626144530000|2021-07-13 02:48:50|3923.6|3911.6|3924.9|3912.9|3925.7|3913.7|3923.4|3911.4|0
1626144540000|2021-07-13 02:49:00|3924.6|3912.6|3918.4|3906.4|3924.9|3912.9|3918.1|3905.6|12
1626144550000|2021-07-13 02:49:10|3919.2|3907.2|3918.6|3906.6|3920.4|3908.4|3918.6|3906.6|0
1626144560000|2021-07-13 02:49:20|3918.7|3906.7|3918.9|3906.9|3918.9|3906.9|3918.4|3906.4|0
1626144570000|2021-07-13 02:49:30|3919.2|3907.2|3923.6|3911.6|3923.6|3911.6|3918.9|3906.9|0
1626144580000|2021-07-13 02:49:40|3923.9|3911.9|3921.7|3909.7|3923.9|3911.9|3921.1|3909.1|0
1626144590000|2021-07-13 02:49:50|3921.6|3909.6|3920.9|3908.9|3921.9|3909.9|3920.4|3908.4|0
1626144600000|2021-07-13 02:50:00|3921.1|3909.1|3921.9|3909.9|3921.9|3909.9|3921.1|3909.1|0
1626144610000|2021-07-13 02:50:10|3922.1|3910.1|3920.9|3908.9|3922.1|3910.1|3920.6|3908.6|0
1626144620000|2021-07-13 02:50:20|3921.1|3909.1|3919.6|3907.6|3921.6|3909.6|3919.2|3907.2|0
1626144630000|2021-07-13 02:50:30|3919.7|3907.7|3921.2|3909.2|3921.2|3909.2|3919.7|3907.7|0
1626144640000|2021-07-13 02:50:40|3921.9|3909.9|3921.7|3909.7|3923.7|3911.7|3921.7|3909.7|0
1626144650000|2021-07-13 02:50:50|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1626144660000|2021-07-13 02:51:00|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1626144670000|2021-07-13 02:51:10|3922.6|3910.6|3919.9|3907.9|3922.6|3910.6|3919.9|3907.9|0
1626144680000|2021-07-13 02:51:20|3920.2|3908.2|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|0
1626144690000|2021-07-13 02:51:30|3920.2|3908.2|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|0
1626144700000|2021-07-13 02:51:40|3920.4|3908.4|3917.9|3905.9|3920.4|3908.4|3917.6|3905.6|0
1626144710000|2021-07-13 02:51:50|3917.7|3905.7|3917.4|3905.4|3917.7|3905.7|3917.2|3905.2|0
1626144720000|2021-07-13 02:52:00|3916.9|3904.9|3915.7|3903.7|3916.9|3904.9|3915.2|3903.2|1
1626144730000|2021-07-13 02:52:10|3915.2|3903.2|3915.7|3903.7|3916.2|3904.2|3915.2|3903.2|0
1626144740000|2021-07-13 02:52:20|3915.4|3903.4|3915.7|3903.7|3916.2|3904.2|3915.4|3903.4|0
1626144750000|2021-07-13 02:52:30|3916.2|3904.2|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|0
1626144760000|2021-07-13 02:52:40|3916.9|3904.9|3917.2|3905.2|3917.2|3905.2|3916.9|3904.9|0
1626144770000|2021-07-13 02:52:50|3917.4|3905.4|3917.7|3905.7|3917.7|3905.7|3916.7|3904.7|0
1626144780000|2021-07-13 02:53:00|3917.9|3905.9|3918.2|3906.2|3918.2|3906.2|3917.9|3905.9|0
1626144790000|2021-07-13 02:53:10|3918.7|3906.7|3915.7|3903.7|3918.7|3906.7|3915.7|3903.7|0
1626144800000|2021-07-13 02:53:20|3915.2|3903.2|3916.7|3904.7|3916.7|3904.7|3914.7|3902.7|0
1626144810000|2021-07-13 02:53:30|3916.1|3904.1|3915.6|3899.6|3916.9|3904.9|3911.7|3898.9|0
1626144820000|2021-07-13 02:53:40|3913.9|3901.9|3913.7|3901.7|3915.9|3902.2|3913.7|3899.6|0
1626144840000|2021-07-13 02:54:00|3914.1|3902.1|3909.9|3897.9|3914.1|3902.1|3909.7|3897.7|0
1626144850000|2021-07-13 02:54:10|3910.2|3898.2|3914.2|3902.2|3914.2|3902.2|3910.2|3898.2|0
1626144860000|2021-07-13 02:54:20|3914.4|3902.4|3916.7|3904.7|3916.7|3904.7|3914.4|3902.4|0
1626144870000|2021-07-13 02:54:30|3916.6|3904.6|3917.2|3905.2|3917.2|3905.2|3916.2|3904.2|0
1626144880000|2021-07-13 02:54:40|3917.4|3905.4|3918.2|3906.2|3918.2|3906.2|3917.2|3905.2|0
1626144890000|2021-07-13 02:54:50|3919.9|3907.9|3920.7|3908.7|3921.4|3909.4|3919.4|3907.4|0
1626144900000|2021-07-13 02:55:00|3920.9|3908.9|3920.2|3908.2|3921.4|3909.4|3920.2|3908.2|0
1626144910000|2021-07-13 02:55:10|3919.6|3907.6|3918.4|3906.4|3919.6|3907.6|3918.2|3906.2|0
1626144920000|2021-07-13 02:55:20|3918.7|3906.7|3918.9|3906.9|3919.6|3907.6|3918.7|3906.7|0
1626144930000|2021-07-13 02:55:30|3918.2|3906.2|3918.1|3906.1|3918.6|3906.6|3918.1|3906.1|0
1626144960000|2021-07-13 02:56:00|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1626144970000|2021-07-13 02:56:10|3919.6|3907.6|3920.2|3908.2|3920.2|3908.2|3919.6|3907.6|0
1626144980000|2021-07-13 02:56:20|3920.1|3908.1|3920.2|3908.2|3920.2|3908.2|3920.1|3908.1|0
1626144990000|2021-07-13 02:56:30|3919.1|3907.1|3918.1|3906.1|3919.1|3907.1|3918.1|3906.1|0
1626145000000|2021-07-13 02:56:40|3917.9|3905.9|3916.1|3904.1|3917.9|3905.9|3916.1|3904.1|0
1626145020000|2021-07-13 02:57:00|3915.6|3903.6|3917.6|3905.6|3917.6|3905.6|3915.1|3903.1|0
1626145030000|2021-07-13 02:57:10|3917.7|3905.7|3917.1|3905.1|3917.7|3905.7|3917.1|3905.1|0
1626145050000|2021-07-13 02:57:30|3916.7|3904.7|3915.6|3903.6|3916.7|3904.7|3915.6|3903.6|0
1626145060000|2021-07-13 02:57:40|3916.1|3904.1|3915.9|3903.9|3916.1|3904.1|3915.9|3903.9|1
1626145070000|2021-07-13 02:57:50|3915.6|3903.6|3915.1|3903.1|3915.6|3903.6|3915.1|3903.1|0
1626145080000|2021-07-13 02:58:00|3914.9|3902.9|3908.6|3896.6|3914.9|3902.9|3907.4|3895.4|1
1626145090000|2021-07-13 02:58:10|3908.4|3896.4|3909.1|3897.1|3910.6|3898.6|3908.1|3896.1|0
1626145100000|2021-07-13 02:58:20|3908.9|3896.9|3907.7|3895.7|3909.1|3897.1|3907.1|3895.1|0
1626145110000|2021-07-13 02:58:30|3908.1|3896.1|3910.4|3898.4|3910.4|3898.4|3908.1|3896.1|0
1626145120000|2021-07-13 02:58:40|3910.2|3898.2|3908.6|3896.6|3910.4|3898.4|3908.6|3896.6|0
1626145130000|2021-07-13 02:58:50|3908.7|3896.7|3908.1|3896.1|3909.1|3897.1|3907.1|3895.1|0
1626145140000|2021-07-13 02:59:00|3907.9|3895.9|3906.1|3894.1|3907.9|3895.9|3906.1|3894.1|0
1626145150000|2021-07-13 02:59:10|3907.6|3895.6|3910.1|3898.1|3910.1|3898.1|3907.6|3895.6|0
1626145160000|2021-07-13 02:59:20|3910.6|3898.6|3913.1|3901.1|3913.1|3901.1|3910.1|3898.1|0
1626145170000|2021-07-13 02:59:30|3913.9|3901.9|3912.1|3900.1|3913.9|3901.9|3912.1|3900.1|0
1626145180000|2021-07-13 02:59:40|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1626145190000|2021-07-13 02:59:50|3911.4|3899.4|3911.6|3899.6|3912.1|3900.1|3911.1|3899.1|0
1626145200000|2021-07-13 03:00:00|3911.7|3899.7|3908.6|3896.6|3912.1|3900.1|3908.6|3896.6|0
1626145210000|2021-07-13 03:00:10|3908.1|3896.1|3909.1|3897.1|3909.1|3897.1|3907.1|3895.1|0
1626145220000|2021-07-13 03:00:20|3908.7|3896.7|3909.4|3897.4|3909.4|3897.4|3908.1|3896.1|0
1626145230000|2021-07-13 03:00:30|3909.1|3897.1|3913.6|3901.6|3913.6|3901.6|3909.1|3891.3|0
1626145240000|2021-07-13 03:00:40|3913.7|3901.7|3916.2|3904.2|3916.4|3904.4|3913.7|3901.7|0
1626145250000|2021-07-13 03:00:50|3916|3904|3915.4|3903.4|3916|3904|3915.4|3903.4|0
1626145260000|2021-07-13 03:01:00|3915.9|3903.9|3916.2|3904.2|3916.7|3904.7|3915.4|3903.4|1
1626145270000|2021-07-13 03:01:10|3916|3904|3916.5|3904.5|3916.9|3904.9|3916|3904|1
1626145280000|2021-07-13 03:01:20|3916.4|3904.4|3916.5|3904.5|3916.5|3904.5|3915.7|3903.7|0
1626145290000|2021-07-13 03:01:30|3916|3904|3917|3905|3917|3905|3915.9|3903.9|0
1626145300000|2021-07-13 03:01:40|3917.4|3905.4|3916.5|3904.5|3918|3906|3916.5|3904.5|1
1626145310000|2021-07-13 03:01:50|3917|3905|3916.5|3904.5|3917|3905|3916.5|3904.5|0
1626145320000|2021-07-13 03:02:00|3916.9|3904.9|3915.7|3903.7|3916.9|3904.9|3915.7|3903.7|0
1626145330000|2021-07-13 03:02:10|3915.4|3903.4|3918.5|3906.5|3918.7|3906.7|3915.4|3903.4|0
1626145340000|2021-07-13 03:02:20|3918|3906|3916.9|3904.9|3918|3906|3916.5|3904.5|0
1626145350000|2021-07-13 03:02:30|3917|3905|3916.7|3904.7|3917.2|3905.2|3916.7|3904.7|0
1626145360000|2021-07-13 03:02:40|3915.7|3903.7|3915.5|3903.5|3915.9|3903.9|3915.5|3903.5|0
1626145370000|2021-07-13 03:02:50|3915.4|3903.4|3916.7|3904.7|3916.7|3904.7|3915.4|3903.4|0
1626145380000|2021-07-13 03:03:00|3916.9|3904.9|3915.4|3903.4|3916.9|3904.9|3915.4|3903.4|0
1626145390000|2021-07-13 03:03:10|3915.7|3903.7|3917.7|3905.7|3918|3906|3915.4|3903.4|1
1626145400000|2021-07-13 03:03:20|3917.9|3905.9|3918.2|3906.2|3918.2|3906.2|3917.9|3905.9|0
1626145410000|2021-07-13 03:03:30|3918.7|3906.7|3917.7|3905.7|3918.7|3906.7|3917.7|3905.7|0
1626145420000|2021-07-13 03:03:40|3917.2|3905.2|3918.7|3906.7|3918.7|3906.7|3917.2|3905.2|0
1626145430000|2021-07-13 03:03:50|3918.9|3906.9|3919.9|3907.9|3919.9|3907.9|3918.9|3906.9|0
1626145440000|2021-07-13 03:04:00|3920.4|3908.4|3921.7|3909.7|3921.7|3909.7|3920.4|3908.4|0
1626145450000|2021-07-13 03:04:10|3920.9|3908.9|3920.2|3908.2|3920.9|3908.9|3920.2|3908.2|0
1626145460000|2021-07-13 03:04:20|3919.7|3907.7|3918.9|3906.9|3919.7|3907.7|3918.9|3906.9|0
1626145470000|2021-07-13 03:04:30|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1626145490000|2021-07-13 03:04:50|3919|3907|3917.5|3905.5|3919|3907|3917|3905|0
1626145500000|2021-07-13 03:05:00|3918|3906|3919.9|3907.9|3920|3908|3917.5|3905.5|0
1626145510000|2021-07-13 03:05:10|3920|3908|3920.2|3908.2|3920.2|3908.2|3920|3908|0
1626145520000|2021-07-13 03:05:20|3920|3908|3921|3909|3921|3909|3920|3908|0
1626145530000|2021-07-13 03:05:30|||||||||1
1626145540000|2021-07-13 03:05:40|3921.5|3909.5|3923|3911|3923|3911|3921.5|3909.5|9
1626145550000|2021-07-13 03:05:50|3922.9|3910.9|3922.5|3910.5|3923|3911|3922|3910|0
1626145560000|2021-07-13 03:06:00|3922.7|3910.7|3923|3911|3923|3911|3922.5|3910.5|0
1626145570000|2021-07-13 03:06:10|3922.7|3910.7|3923.2|3907.2|3924.5|3910.7|3921.4|3906.9|0
1626145580000|2021-07-13 03:06:20|3921.7|3909.7|3922.9|3906.9|3923.7|3909.7|3920.7|3906.9|1
1626145600000|2021-07-13 03:06:40|3921.7|3909.7|3923.9|3907.9|3924.5|3910.4|3921.7|3907.9|0
1626145610000|2021-07-13 03:06:50|3922.4|3910.4|3922.7|3910.7|3922.7|3910.7|3922.4|3910.4|0
1626145620000|2021-07-13 03:07:00|3922.9|3910.9|3923|3911|3923.5|3911.5|3922.9|3910.9|0
1626145630000|2021-07-13 03:07:10|3923.2|3911.2|3923.9|3911.9|3923.9|3911.9|3923.2|3911.2|0
1626145650000|2021-07-13 03:07:30|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1626145660000|2021-07-13 03:07:40|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1626145670000|2021-07-13 03:07:50|||||||||2
1626145680000|2021-07-13 03:08:00|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1626145690000|2021-07-13 03:08:10|3922.7|3910.7|3921.9|3905.9|3922.9|3910.9|3920|3905.9|5
1626145700000|2021-07-13 03:08:20|3920|3908|3920|3908|3922.2|3908|3920|3906.2|0
1626145710000|2021-07-13 03:08:30|3919.7|3907.7|3921.9|3909.9|3922.9|3909.9|3919.4|3905.9|0
1626145720000|2021-07-13 03:08:40|3921.2|3909.2|3922.2|3906.2|3922.5|3909.2|3920.4|3906.2|0
1626145730000|2021-07-13 03:08:50|3921.9|3905.9|3922.2|3906.2|3922.4|3907.4|3919.4|3905.6|0
1626145740000|2021-07-13 03:09:00|3920.4|3908.4|3919.2|3907.2|3922.4|3908.4|3919.2|3905.9|0
1626145750000|2021-07-13 03:09:10|3918.9|3906.9|3916.1|3904.1|3918.9|3906.9|3916.1|3904.1|1
1626145760000|2021-07-13 03:09:20|3916.2|3904.2|3916.6|3904.6|3916.9|3904.9|3916.1|3904.1|0
1626145770000|2021-07-13 03:09:30|3916.4|3904.4|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|0
1626145780000|2021-07-13 03:09:40|3916.6|3904.6|3915.9|3903.9|3916.6|3904.6|3915.7|3903.7|0
1626145790000|2021-07-13 03:09:50|3916.1|3904.1|3914.7|3902.7|3916.1|3904.1|3914.7|3902.7|2
1626145800000|2021-07-13 03:10:00|3914.4|3902.4|3910.9|3898.9|3914.4|3902.4|3909.4|3897.4|0
1626145810000|2021-07-13 03:10:10|3910.7|3898.7|3910.4|3898.4|3911.1|3899.1|3908.9|3896.9|3
1626145820000|2021-07-13 03:10:20|3910.7|3898.7|3909.9|3897.9|3910.7|3898.7|3909.7|3897.7|0
1626145830000|2021-07-13 03:10:30|3910.2|3898.2|3910.6|3898.6|3910.6|3898.6|3910.2|3898.2|3
1626145840000|2021-07-13 03:10:40|3910.7|3898.7|3913.2|3901.2|3913.2|3901.2|3910.7|3898.7|0
1626145850000|2021-07-13 03:10:50|3913|3901|3912.5|3900.5|3913.2|3901.2|3912.2|3900.2|0
1626145860000|2021-07-13 03:11:00|3912.2|3900.2|3914.5|3902.5|3914.5|3902.5|3912.2|3900.2|0
1626145870000|2021-07-13 03:11:10|3915|3903|3914.4|3902.4|3915.4|3903.4|3914.4|3902.4|0
1626145880000|2021-07-13 03:11:20|3914.5|3902.5|3915.5|3903.5|3915.7|3903.7|3914.5|3902.5|2
1626145890000|2021-07-13 03:11:30|3914.7|3902.7|3914.4|3902.4|3914.7|3902.7|3914.4|3902.4|0
1626145900000|2021-07-13 03:11:40|3914|3902|3912.5|3900.5|3914|3902|3911.9|3899.9|0
1626145910000|2021-07-13 03:11:50|3912.2|3900.2|3911.7|3899.7|3912.7|3900.7|3911.7|3899.7|5
1626145920000|2021-07-13 03:12:00|3911.9|3899.9|3911.7|3899.7|3912.2|3900.2|3911.4|3899.4|11
1626145930000|2021-07-13 03:12:10|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|8
1626145940000|2021-07-13 03:12:20|3912.9|3900.9|3912.2|3900.2|3912.9|3900.9|3911.7|3899.7|0
1626145950000|2021-07-13 03:12:30|3912.9|3900.9|3913.1|3901.1|3913.1|3901.1|3912.9|3900.9|4
1626145960000|2021-07-13 03:12:40|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1626145970000|2021-07-13 03:12:50|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3912.2|3900.2|0
1626145980000|2021-07-13 03:13:00|3914.4|3902.4|3914.7|3902.7|3914.7|3902.7|3914.4|3902.4|0
1626145990000|2021-07-13 03:13:10|3915.7|3903.7|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|4
1626146000000|2021-07-13 03:13:20|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|2
1626146010000|2021-07-13 03:13:30|3915.7|3903.7|3915.4|3903.4|3915.7|3903.7|3915.4|3903.4|3
1626146020000|2021-07-13 03:13:40|3915.6|3903.6|3914.7|3902.7|3915.6|3903.6|3914.7|3902.7|3
1626146030000|2021-07-13 03:13:50|3914.6|3902.6|3914.1|3902.1|3914.6|3902.6|3914.1|3902.1|5
1626146040000|2021-07-13 03:14:00|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|19
1626146050000|2021-07-13 03:14:10|3913.4|3901.4|3913.9|3901.9|3915.1|3903.1|3913.4|3901.4|1
1626146070000|2021-07-13 03:14:30|3914.2|3902.2|3914.1|3902.1|3914.2|3902.2|3914.1|3902.1|0
1626146080000|2021-07-13 03:14:40|3913.4|3901.4|3913.2|3901.2|3913.4|3901.4|3912.7|3900.7|14
1626146090000|2021-07-13 03:14:50|3913.4|3901.4|3914.4|3902.4|3914.4|3902.4|3913.4|3901.4|1
1626146100000|2021-07-13 03:15:00|3914.7|3902.7|3915.9|3903.9|3916.7|3904.7|3914.7|3902.7|0
1626146110000|2021-07-13 03:15:10|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1626146120000|2021-07-13 03:15:20|3915.4|3903.4|3916.2|3904.2|3916.2|3904.2|3915.4|3903.4|0
1626146130000|2021-07-13 03:15:30|3916.6|3904.6|3920.1|3908.1|3920.1|3908.1|3916.6|3904.6|10
1626146140000|2021-07-13 03:15:40|3919.4|3907.4|3920.4|3908.4|3920.4|3908.4|3919.4|3907.4|36
1626146150000|2021-07-13 03:15:50|3920.8|3908.8|3921.4|3909.4|3921.4|3909.4|3920.4|3908.4|5
1626146160000|2021-07-13 03:16:00|3921.1|3909.1|3921.3|3909.3|3921.4|3909.4|3920.4|3908.4|1
1626146170000|2021-07-13 03:16:10|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.4|3908.4|1
1626146180000|2021-07-13 03:16:20|3920.6|3908.6|3920.3|3908.3|3920.9|3908.9|3919.4|3907.4|3
1626146190000|2021-07-13 03:16:30|3920.8|3908.8|3923.4|3911.4|3923.4|3911.4|3920.8|3908.8|0
1626146200000|2021-07-13 03:16:40|3923.8|3911.8|3923.6|3911.6|3923.8|3911.8|3923.3|3911.3|43
1626146210000|2021-07-13 03:16:50|3924.1|3912.1|3922.1|3910.1|3924.1|3912.1|3921.9|3909.9|0
1626146220000|2021-07-13 03:17:00|3922.4|3910.4|3922.9|3910.9|3922.9|3910.9|3921.4|3909.4|0
1626146230000|2021-07-13 03:17:10|3923.1|3911.1|3924.6|3912.6|3924.6|3912.6|3923.1|3911.1|1
1626146240000|2021-07-13 03:17:20|3923.4|3911.4|3923.1|3911.1|3923.4|3911.4|3922.7|3910.7|1
1626146250000|2021-07-13 03:17:30|3922.9|3910.9|3925.8|3913.8|3926.1|3914.1|3922.2|3910.2|27
1626146260000|2021-07-13 03:17:40|3925.1|3913.1|3924.6|3912.6|3925.1|3913.1|3923.1|3911.1|4
1626146270000|2021-07-13 03:17:50|3925.1|3913.1|3926.3|3910.3|3926.9|3913.1|3925.1|3910.2|1
1626146280000|2021-07-13 03:18:00|3926.4|3910.4|3925.4|3909.4|3926.4|3910.4|3925.4|3909.4|0
1626146290000|2021-07-13 03:18:10|3925.6|3909.6|3926.3|3910.3|3926.8|3910.8|3925.6|3909.6|0
1626146300000|2021-07-13 03:18:20|3925.9|3909.9|3925.4|3909.4|3925.9|3909.9|3925.4|3909.4|0
1626146310000|2021-07-13 03:18:30|3925.9|3909.9|3927.1|3911.1|3927.1|3911.1|3925.9|3909.9|0
1626146320000|2021-07-13 03:18:40|3927.6|3911.6|3928.1|3912.1|3929.6|3912.1|3927.6|3909.6|0
1626146330000|2021-07-13 03:18:50|3929.6|3909.6|3926.8|3910.8|3929.6|3911.6|3926.8|3909.3|0
1626146380000|2021-07-13 03:19:40|3926.6|3910.6|3928.1|3912.1|3928.1|3912.1|3926.3|3910.3|0
1626146390000|2021-07-13 03:19:50|3930.3|3910.3|3930.6|3910.6|3931.6|3914.3|3929.8|3910.3|0
1626146400000|2021-07-13 03:20:00|3928.7|3912.7|3930.2|3914.2|3931.6|3914.2|3928.7|3911.6|0
1626146410000|2021-07-13 03:20:10|3930.4|3914.4|3929.9|3913.9|3930.4|3914.4|3929.2|3913.2|0
1626146420000|2021-07-13 03:20:20|3929.6|3913.6|3928.1|3916.1|3929.7|3916.3|3928.1|3913.6|0
1626146430000|2021-07-13 03:20:30|3927.8|3915.8|3928.9|3916.9|3928.9|3916.9|3927.8|3915.8|0
1626146440000|2021-07-13 03:20:40|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|0
1626146450000|2021-07-13 03:20:50|3927.3|3915.3|3928.1|3916.1|3928.1|3916.1|3926.9|3914.9|0
1626146460000|2021-07-13 03:21:00|3928.4|3916.4|3928.4|3916.4|3929.6|3916.9|3927.4|3913.6|0
1626146470000|2021-07-13 03:21:10|3928.6|3916.6|3931.1|3919.1|3931.1|3919.1|3928.6|3916.6|38
1626146480000|2021-07-13 03:21:20|3930.4|3918.4|3928.1|3916.1|3930.6|3918.4|3928.1|3914.3|11
1626146490000|2021-07-13 03:21:30|3930.3|3914.3|3930.1|3918.1|3931.3|3918.1|3928.1|3914.3|0
1626146500000|2021-07-13 03:21:40|3931.6|3915.6|3929.1|3917.1|3931.6|3917.4|3929.1|3915.6|14
1626146510000|2021-07-13 03:21:50|3930.9|3914.9|3930.6|3914.6|3930.9|3914.9|3930.6|3914.6|0
1626146520000|2021-07-13 03:22:00|3928.8|3916.8|3930.6|3914.6|3931.6|3916.8|3928.8|3914.6|0
1626146530000|2021-07-13 03:22:10|3929.1|3917.1|3931.1|3919.1|3931.1|3919.1|3929.1|3917.1|11
1626146540000|2021-07-13 03:22:20|||||||||2
1626146550000|2021-07-13 03:22:30|3931.3|3919.3|3931.4|3919.4|3931.4|3919.4|3931.3|3919.3|24
1626146560000|2021-07-13 03:22:40|3931.3|3919.3|3931.4|3919.4|3931.6|3919.6|3931.1|3919.1|1
1626146570000|2021-07-13 03:22:50|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|8
1626146580000|2021-07-13 03:23:00|||||||||8
1626146590000|2021-07-13 03:23:10|3931.3|3919.3|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|1
1626146600000|2021-07-13 03:23:20|||||||||34
1626146610000|2021-07-13 03:23:30|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|37
1626146620000|2021-07-13 03:23:40|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3
1626146640000|2021-07-13 03:24:00|||||||||1
1626146650000|2021-07-13 03:24:10|3930.1|3918.1|3929.6|3913.6|3930.4|3918.3|3928.8|3913.6|5
1626146660000|2021-07-13 03:24:20|3929.4|3913.4|3930.4|3914.4|3930.6|3914.6|3929.4|3913.4|0
1626146670000|2021-07-13 03:24:30|3930.3|3914.3|3931.1|3915.1|3932.4|3916.4|3930.3|3914.3|0
1626146680000|2021-07-13 03:24:40|3931.3|3915.3|3931.1|3915.1|3931.6|3915.6|3931.1|3915.1|0
1626146690000|2021-07-13 03:24:50|3931.3|3915.3|3933.8|3917.8|3934.6|3918.6|3931.3|3915.3|0
1626146700000|2021-07-13 03:25:00|3933.1|3917.1|3934.1|3918.1|3934.1|3919.4|3931.4|3916.9|0
1626146710000|2021-07-13 03:25:10|3933.9|3917.9|3933.6|3917.6|3934.1|3918.1|3933.6|3917.6|0
1626146720000|2021-07-13 03:25:20|3933.8|3917.8|3932.9|3920.9|3933.8|3920.9|3932.4|3917.8|1
1626146730000|2021-07-13 03:25:30|3934|3922|3934|3922|3934.1|3922.1|3933.6|3921.6|41
1626146740000|2021-07-13 03:25:40|3933.8|3921.8|3933.4|3921.4|3933.8|3921.8|3933.4|3921.4|0
1626146750000|2021-07-13 03:25:50|3933.6|3921.6|3933.8|3921.8|3934|3922|3933.6|3921.6|0
1626146760000|2021-07-13 03:26:00|3933.6|3921.6|3935|3923|3935|3923|3933.6|3921.6|0
1626146770000|2021-07-13 03:26:10|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3
1626146780000|2021-07-13 03:26:20|3936.9|3920.9|3938.1|3922.1|3938.8|3923.1|3934.9|3920.9|0
1626146790000|2021-07-13 03:26:30|3937.3|3921.3|3936.3|3920.3|3937.3|3921.3|3936.3|3920.3|0
1626146800000|2021-07-13 03:26:40|3933.6|3921.6|3933.4|3921.4|3936|3921.9|3933.4|3920|0
1626146810000|2021-07-13 03:26:50|3933.1|3921.1|3932.8|3920.8|3933.1|3921.1|3932.8|3920.8|0
1626146820000|2021-07-13 03:27:00|3933.4|3921.4|3932.8|3920.8|3933.4|3921.4|3932.8|3920.8|0
1626146830000|2021-07-13 03:27:10|3932.1|3920.1|3929.5|3917.5|3932.1|3920.1|3929.5|3917.5|5
1626146840000|2021-07-13 03:27:20|3929.6|3917.6|3929.6|3917.6|3930.3|3918.3|3929.5|3917.5|4
1626146850000|2021-07-13 03:27:30|3930|3918|3930.3|3918.3|3930.3|3918.3|3929.5|3917.5|0
1626146860000|2021-07-13 03:27:40|3930.8|3918.8|3931|3919|3931|3919|3930.3|3918.3|0
1626146870000|2021-07-13 03:27:50|3931.3|3919.3|3930.8|3918.8|3931.3|3919.3|3930.6|3918.6|0
1626146880000|2021-07-13 03:28:00|3930.5|3918.5|3931.8|3919.8|3931.8|3919.8|3930.5|3918.5|2
1626146890000|2021-07-13 03:28:10|3931.3|3919.3|3931.3|3919.3|3931.8|3919.8|3931.3|3919.3|0
1626146900000|2021-07-13 03:28:20|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3
1626146910000|2021-07-13 03:28:30|3931.4|3919.4|3930.4|3918.4|3931.4|3919.4|3930.4|3918.4|3
1626146920000|2021-07-13 03:28:40|3930.3|3918.3|3929.9|3917.9|3930.3|3918.3|3929.9|3917.9|2
1626146930000|2021-07-13 03:28:50|3928.8|3916.8|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|3
1626146940000|2021-07-13 03:29:00|3929.4|3917.4|3930.8|3918.8|3930.8|3918.8|3929.4|3917.4|0
1626146950000|2021-07-13 03:29:10|3930.3|3918.3|3928.9|3916.9|3930.3|3918.3|3928.9|3916.9|1
1626146960000|2021-07-13 03:29:20|3928.4|3916.4|3928.8|3916.8|3928.9|3916.9|3928.3|3916.3|0
1626146970000|2021-07-13 03:29:30|3928.9|3916.9|3927.8|3915.8|3929.1|3917.1|3927.8|3915.8|0
1626146980000|2021-07-13 03:29:40|3924.8|3912.8|3926.6|3914.6|3929.3|3915.3|3924.8|3912.8|0
1626146990000|2021-07-13 03:29:50|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1626147000000|2021-07-13 03:30:00|3927.3|3915.3|3926.1|3914.1|3929.6|3915.3|3926.1|3913.1|1
1626147010000|2021-07-13 03:30:10|3926.6|3914.6|3928.6|3916.6|3928.6|3916.6|3926.6|3914.6|0
1626147020000|2021-07-13 03:30:20|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626147030000|2021-07-13 03:30:30|3928.9|3916.9|3928.6|3916.6|3928.9|3916.9|3928.6|3916.6|0
1626147050000|2021-07-13 03:30:50|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626147060000|2021-07-13 03:31:00|3931.3|3915.3|3933.3|3917.3|3933.3|3919.8|3930.1|3915.3|0
1626147070000|2021-07-13 03:31:10|3932.8|3916.8|3933.4|3921.4|3933.4|3921.4|3932.1|3916.1|12
1626147080000|2021-07-13 03:31:20|||||||||12
1626147090000|2021-07-13 03:31:30|3931.1|3919.1|3930.6|3918.6|3931.1|3919.1|3930.1|3918.1|16
1626147100000|2021-07-13 03:31:40|3930.4|3918.4|3929.6|3917.6|3930.4|3918.4|3929.6|3917.6|0
1626147120000|2021-07-13 03:32:00|3929.1|3917.1|3929.6|3917.6|3929.6|3917.6|3929.1|3917.1|0
1626147130000|2021-07-13 03:32:10|3929.9|3917.9|3929.4|3917.4|3930.1|3918.1|3929.4|3917.4|0
1626147140000|2021-07-13 03:32:20|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626147150000|2021-07-13 03:32:30|3928.9|3916.9|3928.6|3916.6|3928.9|3916.9|3928.6|3916.6|0
1626147210000|2021-07-13 03:33:30|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626147230000|2021-07-13 03:33:50|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626147240000|2021-07-13 03:34:00|3929.9|3917.9|3931.2|3919.2|3931.2|3919.2|3929.9|3917.9|0
1626147260000|2021-07-13 03:34:20|3929.9|3917.9|3929.1|3917.1|3929.9|3917.9|3929.1|3917.1|0
1626147280000|2021-07-13 03:34:40|3929.3|3917.3|3929.6|3917.6|3929.6|3917.6|3929.3|3917.3|0
1626147290000|2021-07-13 03:34:50|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|0
1626147300000|2021-07-13 03:35:00|3929.6|3917.6|3929.9|3917.9|3929.9|3917.9|3929.6|3917.6|0
1626147310000|2021-07-13 03:35:10|3930.4|3918.4|3929.7|3917.7|3931.2|3918.4|3929.4|3915.2|1
1626147320000|2021-07-13 03:35:20|3929.4|3917.4|3928.6|3916.6|3931.2|3917.4|3928.1|3915.2|0
1626147330000|2021-07-13 03:35:30|3928.4|3916.4|3928.4|3916.4|3930.9|3916.4|3928.1|3914.6|2
1626147340000|2021-07-13 03:35:40|3930.6|3914.6|3928.7|3916.7|3930.9|3916.7|3928.7|3914.6|0
1626147350000|2021-07-13 03:35:50|3928.4|3916.4|3929.1|3917.1|3929.1|3917.1|3928.4|3916.4|0
1626147360000|2021-07-13 03:36:00|3929.4|3917.4|3929.8|3917.8|3931.2|3917.8|3928.4|3915.2|0
1626147370000|2021-07-13 03:36:10|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626147380000|2021-07-13 03:36:20|||||||||1
1626147390000|2021-07-13 03:36:30|3929.3|3917.3|3928.9|3916.9|3929.3|3917.3|3928.9|3916.9|0
1626147410000|2021-07-13 03:36:50|3929.1|3917.1|3929.4|3917.4|3929.4|3917.4|3929.1|3917.1|0
1626147430000|2021-07-13 03:37:10|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|1
1626147440000|2021-07-13 03:37:20|3929.3|3917.3|3928.9|3916.9|3929.3|3917.3|3928.9|3916.9|0
1626147470000|2021-07-13 03:37:50|||||||||5
1626147480000|2021-07-13 03:38:00|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|1
1626147490000|2021-07-13 03:38:10|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1626147500000|2021-07-13 03:38:20|3929.4|3917.4|3929.1|3917.1|3929.4|3917.4|3929.1|3917.1|0
1626147590000|2021-07-13 03:39:50|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1626147600000|2021-07-13 03:40:00|3930.1|3918.1|3927.4|3915.4|3930.1|3918.1|3927.4|3915.4|0
1626147630000|2021-07-13 03:40:30|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1626147670000|2021-07-13 03:41:10|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1626147680000|2021-07-13 03:41:20|3927.3|3915.3|3926.8|3914.8|3927.3|3915.3|3926.8|3914.8|0
1626147690000|2021-07-13 03:41:30|3926.9|3914.9|3927.3|3915.3|3927.3|3915.3|3926.9|3914.9|0
1626147700000|2021-07-13 03:41:40|3927.1|3915.1|3928.1|3916.1|3928.1|3916.1|3927.1|3915.1|0
1626147710000|2021-07-13 03:41:50|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1626147720000|2021-07-13 03:42:00|3929.1|3917.1|3929.4|3917.4|3929.4|3917.4|3929.1|3917.1|0
1626147730000|2021-07-13 03:42:10|3929.1|3917.1|3928.8|3916.8|3929.7|3917.7|3928.8|3916.8|0
1626147740000|2021-07-13 03:42:20|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1626147760000|2021-07-13 03:42:40|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626147780000|2021-07-13 03:43:00|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626147790000|2021-07-13 03:43:10|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626147810000|2021-07-13 03:43:30|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626147840000|2021-07-13 03:44:00|3929.7|3917.7|3930.1|3918.1|3930.1|3918.1|3929.7|3917.7|0
1626147850000|2021-07-13 03:44:10|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1626147870000|2021-07-13 03:44:30|3929.1|3917.1|3929.8|3917.8|3929.8|3917.8|3929.1|3917.1|2
1626147880000|2021-07-13 03:44:40|3929.6|3917.6|3929.4|3917.4|3929.6|3917.6|3929.4|3917.4|0
1626147890000|2021-07-13 03:44:50|3929.7|3917.7|3928.4|3916.4|3929.7|3917.7|3928.4|3916.4|0
1626147900000|2021-07-13 03:45:00|3927.6|3915.6|3926.4|3914.4|3927.6|3915.6|3926.4|3914.4|0
1626147910000|2021-07-13 03:45:10|3926.6|3914.6|3926.9|3914.9|3926.9|3914.9|3925.9|3913.9|11
1626147920000|2021-07-13 03:45:20|3927.4|3915.4|3926.6|3914.6|3927.4|3915.4|3926.4|3914.4|4
1626147930000|2021-07-13 03:45:30|3926.9|3914.9|3926.9|3914.9|3927.3|3915.3|3926.9|3914.9|0
1626147940000|2021-07-13 03:45:40|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1626147950000|2021-07-13 03:45:50|3926.9|3914.9|3927.3|3915.3|3927.3|3915.3|3926.9|3914.9|0
1626147960000|2021-07-13 03:46:00|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|0
1626147980000|2021-07-13 03:46:20|3927.3|3915.3|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1626147990000|2021-07-13 03:46:30|3927.4|3915.4|3926.8|3914.8|3927.4|3915.4|3926.8|3914.8|0
1626148000000|2021-07-13 03:46:40|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|1
1626148010000|2021-07-13 03:46:50|3927.4|3915.4|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|0
1626148040000|2021-07-13 03:47:20|3927.1|3915.1|3927.9|3915.9|3927.9|3915.9|3927.1|3915.1|0
1626148050000|2021-07-13 03:47:30|3928.3|3916.3|3928.8|3916.8|3928.8|3916.8|3928.3|3916.3|0
1626148080000|2021-07-13 03:48:00|3928.4|3916.4|3927.8|3915.8|3928.4|3916.4|3927.8|3915.8|0
1626148110000|2021-07-13 03:48:30|3927.4|3915.4|3927.8|3915.8|3927.8|3915.8|3927.4|3915.4|0
1626148120000|2021-07-13 03:48:40|3927.9|3915.9|3929.1|3917.1|3929.1|3917.1|3927.9|3915.9|0
1626148140000|2021-07-13 03:49:00|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1626148150000|2021-07-13 03:49:10|3929.1|3917.1|3929.6|3917.6|3929.6|3917.6|3929.1|3917.1|0
1626148210000|2021-07-13 03:50:10|3930.4|3918.4|3929.6|3917.6|3930.4|3918.4|3929.1|3917.1|0
1626148230000|2021-07-13 03:50:30|3929.9|3917.9|3929.7|3917.7|3929.9|3917.9|3929.7|3917.7|1
1626148260000|2021-07-13 03:51:00|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1626148270000|2021-07-13 03:51:10|3931.2|3919.2|3931.9|3919.9|3931.9|3919.9|3931.1|3919.1|0
1626148280000|2021-07-13 03:51:20|3931.1|3919.1|3931.4|3919.4|3931.9|3919.9|3931.1|3919.1|0
1626148290000|2021-07-13 03:51:30|3932.1|3920.1|3931.6|3919.6|3932.1|3920.1|3931.6|3919.6|0
1626148300000|2021-07-13 03:51:40|3931.7|3919.7|3930.7|3918.7|3931.7|3919.7|3930.7|3918.7|0
1626148310000|2021-07-13 03:51:50|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1626148320000|2021-07-13 03:52:00|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1626148380000|2021-07-13 03:53:00|3929.7|3917.7|3930.4|3918.4|3930.4|3918.4|3929.7|3917.7|0
1626148390000|2021-07-13 03:53:10|3930.7|3918.7|3930.4|3918.4|3930.7|3918.7|3930.4|3918.4|0
1626148400000|2021-07-13 03:53:20|3930.1|3918.1|3928.1|3916.1|3930.1|3918.1|3928.1|3916.1|0
1626148410000|2021-07-13 03:53:30|3928.4|3916.4|3928.1|3916.1|3928.4|3916.4|3927.6|3915.6|0
1626148440000|2021-07-13 03:54:00|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|0
1626148450000|2021-07-13 03:54:10|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1626148470000|2021-07-13 03:54:30|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|0
1626148500000|2021-07-13 03:55:00|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626148530000|2021-07-13 03:55:30|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626148560000|2021-07-13 03:56:00|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626148570000|2021-07-13 03:56:10|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626148590000|2021-07-13 03:56:30|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626148620000|2021-07-13 03:57:00|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1626148660000|2021-07-13 03:57:40|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1626148690000|2021-07-13 03:58:10|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1626148720000|2021-07-13 03:58:40|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1626148770000|2021-07-13 03:59:30|3929.1|3917.1|3930.1|3918.1|3930.1|3918.1|3929.1|3917.1|0
1626148790000|2021-07-13 03:59:50|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|0
1626148800000|2021-07-13 04:00:00|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1626148820000|2021-07-13 04:00:20|3929.7|3917.7|3929.4|3917.4|3929.7|3917.7|3929.4|3917.4|0
1626148830000|2021-07-13 04:00:30|3928.4|3916.4|3929.1|3917.1|3929.1|3917.1|3928.4|3916.4|0
1626148840000|2021-07-13 04:00:40|3928.7|3916.7|3928.9|3916.9|3929.1|3917.1|3928.7|3916.7|0
1626148850000|2021-07-13 04:00:50|3928.7|3916.7|3928.9|3916.9|3928.9|3916.9|3928.7|3916.7|1
1626148870000|2021-07-13 04:01:10|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|1
1626148880000|2021-07-13 04:01:20|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|1
1626148890000|2021-07-13 04:01:30|3930.9|3914.9|3930.9|3914.9|3930.9|3914.9|3930.9|3914.9|0
1626148920000|2021-07-13 04:02:00|3930.6|3914.6|3931.2|3915.2|3931.2|3915.2|3930.2|3914.2|0
1626148930000|2021-07-13 04:02:10|3930.2|3914.2|3924.4|3912.4|3930.2|3915.4|3924.4|3912.4|0
1626148940000|2021-07-13 04:02:20|3923.9|3911.9|3923.1|3911.1|3924.2|3912.2|3923.1|3911.1|4
1626148950000|2021-07-13 04:02:30|3923.4|3911.4|3918.2|3906.2|3923.4|3911.4|3917.7|3905.7|5
1626148960000|2021-07-13 04:02:40|3918.6|3906.6|3918.9|3906.9|3918.9|3906.9|3918.6|3906.6|0
1626148970000|2021-07-13 04:02:50|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1626148990000|2021-07-13 04:03:10|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1626149030000|2021-07-13 04:03:50|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1626149040000|2021-07-13 04:04:00|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1626149070000|2021-07-13 04:04:30|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1626149100000|2021-07-13 04:05:00|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1626149110000|2021-07-13 04:05:10|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1626149120000|2021-07-13 04:05:20|3919.9|3907.9|3919.5|3907.5|3919.9|3907.9|3919.5|3907.5|0
1626149130000|2021-07-13 04:05:30|3918.9|3906.9|3919|3907|3919.2|3907.2|3918.4|3906.4|0
1626149140000|2021-07-13 04:05:40|3918.9|3906.9|3918.7|3906.7|3919.5|3907.5|3918.7|3906.7|0
1626149150000|2021-07-13 04:05:50|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1626149160000|2021-07-13 04:06:00|3918.6|3906.6|3919.5|3907.5|3919.5|3907.5|3918.6|3906.6|0
1626149170000|2021-07-13 04:06:10|3918.7|3906.7|3918.4|3906.4|3918.7|3906.7|3918.4|3906.4|29
1626149190000|2021-07-13 04:06:30|3917|3905|3917|3905|3917|3905|3917|3905|4
1626149200000|2021-07-13 04:06:40|3916.7|3904.7|3916.2|3904.2|3916.7|3904.7|3916.2|3904.2|0
1626149210000|2021-07-13 04:06:50|3915.9|3903.9|3915.4|3903.4|3915.9|3903.9|3915.4|3903.4|0
1626149220000|2021-07-13 04:07:00|3915|3903|3915|3903|3915|3903|3915|3903|0
1626149250000|2021-07-13 04:07:30|3915.9|3903.9|3916.2|3904.2|3916.2|3904.2|3915.9|3903.9|0
1626149260000|2021-07-13 04:07:40|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|1
1626149270000|2021-07-13 04:07:50|3917.1|3905.1|3917.9|3901.9|3917.9|3905.1|3916.7|3901.9|2
1626149280000|2021-07-13 04:08:00|3915.7|3903.7|3915.5|3903.5|3915.7|3903.7|3915.5|3903.5|0
1626149290000|2021-07-13 04:08:10|||||||||1
1626149310000|2021-07-13 04:08:30|3915.7|3903.7|3916|3904|3916|3904|3915.7|3903.7|0
1626149320000|2021-07-13 04:08:40|3916.5|3904.5|3916.7|3904.7|3916.7|3904.7|3916.5|3904.5|0
1626149330000|2021-07-13 04:08:50|3916.5|3904.5|3916|3904|3916.5|3904.5|3916|3904|0
1626149340000|2021-07-13 04:09:00|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|0
1626149350000|2021-07-13 04:09:10|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1626149370000|2021-07-13 04:09:30|3917|3905|3917|3905|3917|3905|3917|3905|0
1626149380000|2021-07-13 04:09:40|3917.2|3905.2|3918.7|3906.7|3920.2|3906.7|3917.2|3903.9|0
1626149400000|2021-07-13 04:10:00|3919|3907|3919|3907|3919|3907|3918.7|3906.7|1
1626149410000|2021-07-13 04:10:10|3919.5|3907.5|3920.4|3908.4|3920.4|3908.4|3919.2|3907.2|2
1626149420000|2021-07-13 04:10:20|3920.7|3908.7|3921.2|3909.2|3921.2|3909.2|3920.7|3908.7|0
1626149450000|2021-07-13 04:10:50|3921|3909|3919.9|3907.9|3921|3909|3919.9|3907.9|0
1626149460000|2021-07-13 04:11:00|3920|3908|3921.2|3909.2|3921.2|3909.2|3920|3908|0
1626149470000|2021-07-13 04:11:10|3921.5|3909.5|3921.7|3909.7|3922|3910|3921.5|3909.5|0
1626149480000|2021-07-13 04:11:20|3922|3910|3921.2|3909.2|3922|3910|3921.2|3909.2|0
1626149490000|2021-07-13 04:11:30|3921.5|3909.5|3921.7|3909.7|3921.7|3909.7|3921.5|3909.5|0
1626149500000|2021-07-13 04:11:40|3922.2|3910.2|3922|3910|3922.5|3910.5|3922|3910|0
1626149540000|2021-07-13 04:12:20|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|1
1626149570000|2021-07-13 04:12:50|3924.5|3908.5|3924.5|3908.5|3924.5|3908.5|3924.5|3908.5|5
1626149660000|2021-07-13 04:14:20|3924.9|3908.9|3924.9|3908.9|3924.9|3908.9|3924.9|3908.9|0
1626149680000|2021-07-13 04:14:40|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1626149690000|2021-07-13 04:14:50|3923|3911|3923.4|3911.4|3923.4|3911.4|3923|3911|0
1626149710000|2021-07-13 04:15:10|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1626149750000|2021-07-13 04:15:50|3923.7|3911.7|3924|3912|3924|3912|3923.7|3911.7|0
1626149760000|2021-07-13 04:16:00|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1626149770000|2021-07-13 04:16:10|3923|3911|3923|3911|3923|3911|3923|3911|2
1626149790000|2021-07-13 04:16:30|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1626149800000|2021-07-13 04:16:40|3923|3911|3922.9|3910.9|3923.2|3911.2|3922.9|3910.9|3
1626149880000|2021-07-13 04:18:00|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1626149910000|2021-07-13 04:18:30|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1626150000000|2021-07-13 04:20:00|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1626150020000|2021-07-13 04:20:20|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|0
1626150030000|2021-07-13 04:20:30|3924.2|3912.2|3923.9|3911.9|3924.2|3912.2|3923.9|3911.9|2
1626150040000|2021-07-13 04:20:40|3924.5|3912.5|3926.4|3914.4|3926.7|3914.7|3924.4|3912.4|4
1626150060000|2021-07-13 04:21:00|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|0
1626150070000|2021-07-13 04:21:10|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|0
1626150080000|2021-07-13 04:21:20|3926.5|3914.5|3927.2|3915.2|3927.2|3915.2|3926.5|3914.5|0
1626150090000|2021-07-13 04:21:30|3927|3915|3927.9|3915.9|3927.9|3915.9|3927|3915|5
1626150110000|2021-07-13 04:21:50|3929|3917|3931|3919|3931.7|3919.7|3929|3917|6
1626150120000|2021-07-13 04:22:00|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|0
1626150130000|2021-07-13 04:22:10|3931.5|3919.5|3931.9|3919.9|3931.9|3919.9|3931.5|3919.5|4
1626150170000|2021-07-13 04:22:50|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|0
1626150180000|2021-07-13 04:23:00|3931.5|3919.5|3931.9|3919.9|3931.9|3919.9|3931.5|3919.5|0
1626150190000|2021-07-13 04:23:10|3932|3920|3932.7|3920.7|3932.7|3920.7|3932|3920|1
1626150200000|2021-07-13 04:23:20|||||||||2
1626150210000|2021-07-13 04:23:30|3933.2|3921.2|3933.7|3921.7|3933.7|3921.7|3933.2|3921.2|1
1626150220000|2021-07-13 04:23:40|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.2|3921.2|0
1626150230000|2021-07-13 04:23:50|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|0
1626150240000|2021-07-13 04:24:00|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|0
1626150260000|2021-07-13 04:24:20|3932.9|3920.9|3932.2|3920.2|3932.9|3920.9|3932.2|3920.2|0
1626150280000|2021-07-13 04:24:40|3932.5|3920.5|3932.9|3920.9|3932.9|3920.9|3932.5|3920.5|0
1626150290000|2021-07-13 04:24:50|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|0
1626150310000|2021-07-13 04:25:10|||||||||1
1626150370000|2021-07-13 04:26:10|3932.5|3920.5|3932.9|3920.9|3932.9|3920.9|3932.5|3920.5|0
1626150380000|2021-07-13 04:26:20|3932.8|3920.8|3932.2|3920.2|3932.8|3920.8|3932.2|3920.2|0
1626150400000|2021-07-13 04:26:40|3932.5|3920.5|3932.8|3920.8|3932.8|3920.8|3932.5|3920.5|0
1626150410000|2021-07-13 04:26:50|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|0
1626150420000|2021-07-13 04:27:00|3932|3920|3932|3920|3932|3920|3932|3920|1
1626150430000|2021-07-13 04:27:10|3932.3|3920.3|3931.5|3919.5|3932.3|3920.3|3931.5|3919.5|6
1626150460000|2021-07-13 04:27:40|3931|3919|3930.8|3918.8|3931|3919|3930.7|3918.7|0
1626150470000|2021-07-13 04:27:50|3931|3919|3931.5|3919.5|3931.5|3919.5|3931|3919|0
1626150480000|2021-07-13 04:28:00|3931|3919|3931.5|3919.5|3931.5|3919.5|3931|3919|0
1626150490000|2021-07-13 04:28:10|3931.7|3919.7|3931.5|3919.5|3931.7|3919.7|3931.5|3919.5|0
1626150510000|2021-07-13 04:28:30|3931.2|3919.2|3930.2|3918.2|3931.2|3919.2|3930.2|3918.2|0
1626150520000|2021-07-13 04:28:40|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1626150530000|2021-07-13 04:28:50|3931.2|3919.2|3934.9|3922.9|3934.9|3922.9|3931.2|3919.2|12
1626150540000|2021-07-13 04:29:00|3934.4|3922.4|3934.9|3922.9|3934.9|3922.9|3934.4|3922.4|0
1626150550000|2021-07-13 04:29:10|3934.7|3922.7|3935.7|3923.7|3937|3925|3933.2|3921.2|5
1626150560000|2021-07-13 04:29:20|3936.2|3924.2|3939.3|3927.3|3939.3|3927.3|3936.2|3924.2|5
1626150570000|2021-07-13 04:29:30|3938.8|3926.8|3942.3|3930.3|3942.3|3930.3|3938.8|3926.8|5
1626150580000|2021-07-13 04:29:40|3942.5|3930.5|3943.5|3931.5|3943.5|3931.5|3942.5|3930.5|2
1626150590000|2021-07-13 04:29:50|3940.7|3928.7|3943.5|3931.5|3943.5|3931.5|3940.4|3928.4|0
1626157800000|2021-07-13 06:30:00|3955.9|3943.9|3959.2|3947.2|3960.7|3948.7|3955.7|3943.7|10
1626157810000|2021-07-13 06:30:10|3960|3948|3959.9|3947.9|3960|3948|3958.2|3946.2|0
1626157820000|2021-07-13 06:30:20|3960.2|3948.2|3962.5|3950.5|3963|3951|3960.2|3948.2|2
1626157830000|2021-07-13 06:30:30|3961.5|3949.5|3961|3949|3962.2|3950.2|3959.4|3947.4|3
1626157840000|2021-07-13 06:30:40|3960.7|3948.7|3963.9|3947.9|3963.9|3949|3960|3947.7|1
1626157850000|2021-07-13 06:30:50|3963.7|3947.7|3961.5|3945.5|3963.7|3948.5|3960.5|3945.5|0
1626157860000|2021-07-13 06:31:00|3959.9|3947.9|3958.9|3946.9|3959.9|3947.9|3958.5|3946.5|0
1626157870000|2021-07-13 06:31:10|3960|3944|3954.9|3942.9|3960.7|3946.2|3954.9|3940.4|0
1626157880000|2021-07-13 06:31:20|3955.5|3943.5|3956.9|3944.9|3956.9|3944.9|3955.2|3943.2|0
1626157890000|2021-07-13 06:31:30|3957.4|3945.4|3956.7|3940.7|3957.9|3945.4|3952.9|3940.2|0
1626157900000|2021-07-13 06:31:40|3954.9|3942.9|3956.2|3944.2|3957.7|3944.2|3954.2|3940.7|0
1626157910000|2021-07-13 06:31:50|3956|3944|3954.5|3942.5|3956|3944|3954.2|3942.2|0
1626157920000|2021-07-13 06:32:00|3954.9|3942.9|3951.5|3935.5|3954.9|3942.9|3951.5|3935.5|0
1626157930000|2021-07-13 06:32:10|3952.2|3936.2|3951.5|3939.5|3954.2|3941.4|3951|3936.2|0
1626157940000|2021-07-13 06:32:20|3951.9|3939.9|3951.5|3939.5|3952.2|3940.2|3951|3939|0
1626157950000|2021-07-13 06:32:30|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1626157960000|2021-07-13 06:32:40|3953.4|3941.4|3953|3941|3953.4|3941.4|3953|3941|0
1626157970000|2021-07-13 06:32:50|3953.5|3941.5|3951.5|3939.5|3954.5|3942.5|3951.5|3939.5|0
1626157980000|2021-07-13 06:33:00|3951.4|3939.4|3951|3939|3951.5|3939.5|3950.5|3938.5|0
1626157990000|2021-07-13 06:33:10|3950.5|3938.5|3951|3939|3951|3939|3950.5|3938.5|0
1626158000000|2021-07-13 06:33:20|3950.9|3938.9|3951|3939|3953.9|3941.9|3950.9|3938.9|0
1626158010000|2021-07-13 06:33:30|3951.2|3939.2|3950|3938|3951.5|3939.5|3950|3938|0
1626158020000|2021-07-13 06:33:40|3949.5|3937.5|3947.5|3935.5|3949.5|3937.5|3947.5|3935.5|0
1626158030000|2021-07-13 06:33:50|3947.9|3931.9|3946.5|3934.5|3947.9|3934.5|3944.9|3931.9|1
1626158040000|2021-07-13 06:34:00|3947|3935|3949.5|3937.5|3949.5|3937.5|3946.5|3934.5|0
1626158050000|2021-07-13 06:34:10|3949.2|3937.2|3949.5|3937.5|3950|3938|3949.2|3937.2|0
1626158060000|2021-07-13 06:34:20|3948.9|3936.9|3948.5|3936.5|3948.9|3936.9|3947.5|3935.5|0
1626158070000|2021-07-13 06:34:30|3949|3937|3949|3937|3949|3937|3948.5|3936.5|0
1626158090000|2021-07-13 06:34:50|3949.2|3937.2|3949|3937|3949.2|3937.2|3949|3937|0
1626158100000|2021-07-13 06:35:00|3948.5|3936.5|3948|3936|3948.5|3936.5|3948|3936|0
1626158110000|2021-07-13 06:35:10|3946.5|3934.5|3948|3936|3948|3936|3946|3934|0
1626158120000|2021-07-13 06:35:20|3947.9|3935.9|3946.5|3934.5|3947.9|3935.9|3946.5|3934.5|0
1626158130000|2021-07-13 06:35:30|3946|3934|3946.5|3934.5|3946.7|3934.7|3945.9|3933.9|0
1626158140000|2021-07-13 06:35:40|3946.9|3934.9|3947|3935|3947|3935|3946.9|3934.9|0
1626158150000|2021-07-13 06:35:50|3948|3936|3948|3936|3948|3936|3948|3936|0
1626158160000|2021-07-13 06:36:00|3948.5|3936.5|3949.4|3937.4|3949.4|3937.4|3948.5|3936.5|0
1626158180000|2021-07-13 06:36:20|3949.2|3937.2|3948.5|3936.5|3949.2|3937.2|3948.5|3936.5|0
1626158200000|2021-07-13 06:36:40|3949|3937|3957|3941|3957|3942|3949|3937|1
1626158210000|2021-07-13 06:36:50|3955.5|3943.5|3956.5|3944.5|3956.5|3944.5|3955.5|3943.5|0
1626158220000|2021-07-13 06:37:00|3956.4|3944.4|3955.9|3943.9|3956.4|3944.4|3955|3943|1
1626158230000|2021-07-13 06:37:10|3955.7|3943.7|3951.9|3939.9|3955.7|3943.7|3951.9|3939.9|0
1626158240000|2021-07-13 06:37:20|3952|3940|3952.9|3940.9|3952.9|3940.9|3952|3940|0
1626158250000|2021-07-13 06:37:30|3953.4|3941.4|3954.4|3942.4|3954.9|3942.9|3953.4|3941.4|0
1626158260000|2021-07-13 06:37:40|3953.9|3941.9|3952.4|3940.4|3953.9|3941.9|3952.4|3940.4|0
1626158270000|2021-07-13 06:37:50|3952.5|3940.5|3952.9|3940.9|3952.9|3940.9|3952.5|3940.5|0
1626158280000|2021-07-13 06:38:00|3952.7|3940.7|3952.2|3940.2|3953.4|3941.4|3952.2|3940.2|0
1626158290000|2021-07-13 06:38:10|3953|3941|3954.5|3942.5|3954.5|3942.5|3953|3941|5
1626158300000|2021-07-13 06:38:20|3955.4|3943.4|3954.4|3942.4|3955.4|3943.4|3954.4|3942.4|11
1626158310000|2021-07-13 06:38:30|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|0
1626158320000|2021-07-13 06:38:40|3954.7|3942.7|3951.5|3939.5|3954.7|3942.7|3951.4|3939.4|0
1626158330000|2021-07-13 06:38:50|3951.4|3939.4|3951.5|3939.5|3951.5|3939.5|3951.4|3939.4|0
1626158340000|2021-07-13 06:39:00|3951.2|3939.2|3949.7|3937.7|3951.2|3939.2|3949.7|3937.7|0
1626158350000|2021-07-13 06:39:10|3949.2|3937.2|3949.7|3937.7|3949.7|3937.7|3947.5|3935.5|0
1626158360000|2021-07-13 06:39:20|3950|3938|3949.7|3937.7|3950.5|3938.5|3949.5|3937.5|0
1626158370000|2021-07-13 06:39:30|3949.4|3937.4|3948.7|3936.7|3949.4|3937.4|3948.7|3936.7|2
1626158380000|2021-07-13 06:39:40|3949.2|3937.2|3949.5|3937.5|3949.5|3937.5|3949.2|3937.2|5
1626158390000|2021-07-13 06:39:50|3950|3938|3950|3938|3950.5|3938.5|3950|3938|0
1626158400000|2021-07-13 06:40:00|3948.5|3936.5|3948.5|3936.5|3948.9|3936.9|3948.5|3936.5|0
1626158410000|2021-07-13 06:40:10|3948.2|3936.2|3948.5|3936.5|3948.5|3936.5|3948.2|3936.2|0
1626158420000|2021-07-13 06:40:20|3948.9|3936.9|3950.2|3938.2|3950.2|3938.2|3948.9|3936.9|0
1626158430000|2021-07-13 06:40:30|3950|3938|3949.4|3937.4|3950|3938|3949.4|3937.4|0
1626158440000|2021-07-13 06:40:40|3949.5|3937.5|3949.7|3937.7|3949.7|3937.7|3949.4|3937.4|0
1626158460000|2021-07-13 06:41:00|3949.9|3937.9|3952.4|3940.4|3953|3941|3949.9|3937.9|3
1626158470000|2021-07-13 06:41:10|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1626158490000|2021-07-13 06:41:30|3952.4|3940.4|3952.2|3940.2|3952.4|3940.4|3952.2|3940.2|0
1626158500000|2021-07-13 06:41:40|3951.9|3939.9|3949.4|3937.4|3952|3940|3949.4|3937.4|2
1626158510000|2021-07-13 06:41:50|3949.5|3937.5|3949.4|3937.4|3949.9|3937.9|3947.4|3935.4|1
1626158520000|2021-07-13 06:42:00|3949|3937|3948.4|3936.4|3949|3937|3948.4|3936.4|3
1626158530000|2021-07-13 06:42:10|3948|3936|3947.5|3935.5|3948|3936|3947.5|3935.5|0
1626158540000|2021-07-13 06:42:20|3948|3936|3948|3936|3948|3936|3947.7|3935.7|1
1626158550000|2021-07-13 06:42:30|3948.4|3936.4|3947.7|3935.7|3948.4|3936.4|3947.5|3935.5|3
1626158560000|2021-07-13 06:42:40|3948|3936|3948.5|3936.5|3949|3937|3948|3936|0
1626158570000|2021-07-13 06:42:50|3948.2|3936.2|3949|3937|3949|3937|3948.2|3936.2|0
1626158580000|2021-07-13 06:43:00|3948.9|3936.9|3949.2|3937.2|3949.2|3937.2|3948.5|3936.5|0
1626158590000|2021-07-13 06:43:10|3949.7|3937.7|3950|3938|3950|3938|3949.7|3937.7|0
1626158600000|2021-07-13 06:43:20|3949.5|3937.5|3948.5|3936.5|3949.5|3937.5|3948.5|3936.5|0
1626158620000|2021-07-13 06:43:40|3948.9|3936.9|3951.4|3939.4|3951.9|3939.9|3948.9|3936.9|3
1626158630000|2021-07-13 06:43:50|3951.5|3939.5|3950.5|3938.5|3951.5|3939.5|3950.5|3938.5|0
1626158640000|2021-07-13 06:44:00|3950.2|3938.2|3947.5|3935.5|3950.2|3938.2|3947.5|3935.5|0
1626158650000|2021-07-13 06:44:10|3947.2|3935.2|3946.9|3934.9|3947.2|3935.2|3945.2|3933.2|0
1626158660000|2021-07-13 06:44:20|3945.9|3933.9|3945.2|3933.2|3946.9|3934.9|3945.2|3933.2|0
1626158670000|2021-07-13 06:44:30|3946|3934|3947|3935|3947|3935|3946|3934|1
1626158680000|2021-07-13 06:44:40|3945|3933|3945|3933|3945|3933|3945|3933|0
1626158690000|2021-07-13 06:44:50|3947|3935|3947|3935|3947|3935|3945.5|3933.5|0
1626158700000|2021-07-13 06:45:00|3946.9|3934.9|3944.5|3932.5|3948|3936|3944|3932|3
1626158710000|2021-07-13 06:45:10|3944.9|3932.9|3944.7|3932.7|3947.5|3935.5|3944.2|3932.2|5
1626158720000|2021-07-13 06:45:20|3944.2|3932.2|3946.4|3934.4|3946.9|3934.9|3944.2|3932.2|4
1626158730000|2021-07-13 06:45:30|3947.4|3935.4|3943.4|3931.4|3947.9|3935.9|3943.4|3930.4|0
1626158740000|2021-07-13 06:45:40|3943.7|3931.7|3941.2|3929.2|3943.7|3931.7|3940.7|3928.7|0
1626158750000|2021-07-13 06:45:50|3941.7|3929.7|3939.2|3927.2|3942|3930|3939.2|3927.2|5
1626158760000|2021-07-13 06:46:00|3939.5|3927.5|3939.4|3927.4|3940.2|3928.2|3939.2|3927.2|0
1626158770000|2021-07-13 06:46:10|3939.2|3927.2|3938.9|3926.9|3939.2|3927.2|3938.5|3926.5|4
1626158780000|2021-07-13 06:46:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|25
1626158790000|2021-07-13 06:46:30|3937.5|3925.5|3936.9|3924.9|3937.5|3925.5|3936.9|3924.9|22
1626158800000|2021-07-13 06:46:40|3937.2|3925.2|3938.9|3926.9|3938.9|3926.9|3936.9|3924.9|0
1626158810000|2021-07-13 06:46:50|3939.7|3927.7|3940.4|3928.4|3940.4|3928.4|3938.9|3926.9|0
1626158820000|2021-07-13 06:47:00|3940.5|3928.5|3939.7|3927.7|3940.5|3928.5|3938.9|3926.9|6
1626158830000|2021-07-13 06:47:10|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|0
1626158840000|2021-07-13 06:47:20|3940.7|3928.7|3941.2|3929.2|3941.2|3929.2|3940.7|3928.7|2
1626158850000|2021-07-13 06:47:30|3940.7|3928.7|3941.7|3929.7|3941.7|3929.7|3940.5|3928.5|0
1626158870000|2021-07-13 06:47:50|3941.5|3929.5|3941.2|3929.2|3941.5|3929.5|3941.2|3929.2|0
1626158880000|2021-07-13 06:48:00|3940.9|3928.9|3938|3926|3941|3929|3938|3926|0
1626158890000|2021-07-13 06:48:10|3939.2|3927.2|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|0
1626158900000|2021-07-13 06:48:20|3940|3928|3940|3928|3940|3928|3940|3928|0
1626158910000|2021-07-13 06:48:30|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|0
1626158920000|2021-07-13 06:48:40|3941.7|3929.7|3942|3930|3942|3930|3940.7|3928.7|0
1626158950000|2021-07-13 06:49:10|3941.7|3929.7|3943.4|3931.4|3943.4|3931.4|3941.7|3929.7|0
1626158960000|2021-07-13 06:49:20|3943.9|3931.9|3944.2|3932.2|3944.2|3932.2|3943.9|3931.9|0
1626158970000|2021-07-13 06:49:30|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|7
1626158980000|2021-07-13 06:49:40|3943.9|3931.9|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|5
1626158990000|2021-07-13 06:49:50|3945|3933|3948|3936|3948|3936|3945|3932|10
1626159000000|2021-07-13 06:50:00|3949.7|3933.7|3951.2|3935.2|3951.2|3935.2|3949.7|3933.7|0
1626159010000|2021-07-13 06:50:10|3951|3935|3951.2|3935.2|3951.3|3935.3|3950.3|3934.3|0
1626159020000|2021-07-13 06:50:20|3951|3935|3951.7|3935.7|3951.7|3935.7|3950.3|3934.3|0
1626159030000|2021-07-13 06:50:30|3952.3|3936.3|3951.7|3939.7|3952.3|3939.7|3950.2|3936.3|0
1626159040000|2021-07-13 06:50:40|3952.2|3940.2|3954.7|3942.7|3954.7|3942.7|3952.2|3940.2|0
1626159050000|2021-07-13 06:50:50|3954.5|3942.5|3953|3941|3954.5|3942.5|3952.5|3940.5|0
1626159060000|2021-07-13 06:51:00|3952.8|3940.8|3952|3940|3952.8|3940.8|3951.8|3939.8|0
1626159070000|2021-07-13 06:51:10|3950.8|3938.8|3950.2|3938.2|3952.7|3939.3|3950.2|3936|0
1626159080000|2021-07-13 06:51:20|3950.5|3938.5|3952.2|3940.2|3952.2|3940.2|3950.5|3938.5|0
1626159090000|2021-07-13 06:51:30|3952.5|3940.5|3950.8|3938.8|3952.8|3940.8|3950.8|3938.8|0
1626159100000|2021-07-13 06:51:40|3951.2|3939.2|3952.5|3940.5|3953|3941|3951.2|3939.2|0
1626159110000|2021-07-13 06:51:50|3952|3940|3952|3940|3952.3|3940.3|3951.2|3939.2|0
1626159120000|2021-07-13 06:52:00|3952.5|3940.5|3951.2|3939.2|3952.5|3940.5|3951.2|3939.2|0
1626159130000|2021-07-13 06:52:10|3951.3|3939.3|3951.7|3939.7|3951.7|3939.7|3951.3|3939.3|0
1626159140000|2021-07-13 06:52:20|3953.2|3941.2|3954.5|3942.5|3954.5|3942.5|3953.2|3941.2|5
1626159150000|2021-07-13 06:52:30|3954.3|3942.3|3955.3|3943.3|3955.3|3943.3|3954.3|3942.3|5
1626159160000|2021-07-13 06:52:40|3956.3|3944.3|3956.2|3944.2|3956.3|3944.3|3956.2|3944.2|0
1626159170000|2021-07-13 06:52:50|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|3954.8|3942.8|0
1626159180000|2021-07-13 06:53:00|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|0
1626159190000|2021-07-13 06:53:10|3954.8|3942.8|3956.3|3940.3|3956.3|3942.8|3954.5|3940.3|0
1626159200000|2021-07-13 06:53:20|3954.5|3942.5|3952.3|3940.3|3956.3|3942.5|3952.2|3939|0
1626159210000|2021-07-13 06:53:30|3952.5|3940.5|3952.3|3940.3|3952.8|3940.8|3952|3940|0
1626159220000|2021-07-13 06:53:40|3952.5|3940.5|3953.3|3941.3|3953.3|3941.3|3952.5|3940.5|0
1626159230000|2021-07-13 06:53:50|3953.2|3941.2|3955.2|3943.2|3956.3|3943.2|3953.2|3940.3|0
1626159240000|2021-07-13 06:54:00|3956.2|3940.2|3955.8|3939.8|3956.2|3941.8|3953.8|3939.7|0
1626159250000|2021-07-13 06:54:10|3956.2|3940.2|3956.7|3940.7|3956.7|3940.7|3956.2|3940.2|0
1626159270000|2021-07-13 06:54:30|3956.2|3940.2|3956.2|3940.2|3956.2|3940.2|3956.2|3940.2|0
1626159280000|2021-07-13 06:54:40|3951.5|3939.5|3950.3|3938.3|3951.5|3939.5|3950.3|3938.3|0
1626159290000|2021-07-13 06:54:50|3950.2|3938.2|3951.2|3939.2|3951.2|3939.2|3949.8|3937.8|0
1626159300000|2021-07-13 06:55:00|3951|3939|3951.7|3939.7|3951.7|3939.7|3950.2|3938.2|0
1626159310000|2021-07-13 06:55:10|3951.5|3939.5|3951.7|3939.7|3952|3940|3951.2|3939.2|0
1626159320000|2021-07-13 06:55:20|3951.2|3939.2|3950.8|3938.8|3951.2|3939.2|3950.8|3938.8|0
1626159330000|2021-07-13 06:55:30|3951.2|3939.2|3947.5|3935.5|3951.7|3939.7|3947.5|3935.5|0
1626159340000|2021-07-13 06:55:40|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|2
1626159350000|2021-07-13 06:55:50|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3946.8|3934.8|14
1626159360000|2021-07-13 06:56:00|3947.7|3935.7|3948|3936|3948|3936|3947.5|3935.5|5
1626159370000|2021-07-13 06:56:10|3948.2|3936.2|3950.7|3938.7|3950.7|3938.7|3948.2|3936.2|0
1626159380000|2021-07-13 06:56:20|3951|3939|3951.2|3939.2|3951.2|3939.2|3951|3939|0
1626159390000|2021-07-13 06:56:30|3951.5|3939.5|3950.5|3938.5|3953|3939.8|3950.5|3936.7|0
1626159400000|2021-07-13 06:56:40|3950.7|3938.7|3949.3|3937.3|3950.7|3938.7|3949.2|3937.2|0
1626159410000|2021-07-13 06:56:50|3949.7|3937.7|3949.8|3937.8|3950.7|3938.7|3949.7|3937.7|0
1626159420000|2021-07-13 06:57:00|3950.2|3938.2|3946.5|3934.5|3950.2|3938.2|3946.2|3934.2|5
1626159430000|2021-07-13 06:57:10|3946|3934|3946.8|3934.8|3946.8|3934.8|3946|3934|0
1626159440000|2021-07-13 06:57:20|3948.2|3936.2|3949.2|3937.2|3951.7|3937.5|3948.2|3935.7|0
1626159450000|2021-07-13 06:57:30|3951.3|3935.3|3952.2|3936.2|3952.2|3936.2|3951.3|3935.3|0
1626159460000|2021-07-13 06:57:40|3952|3936|3949.2|3937.2|3952|3937.8|3948.5|3936|0
1626159470000|2021-07-13 06:57:50|3950|3938|3950|3938|3950|3938|3950|3938|0
1626159480000|2021-07-13 06:58:00|3952.7|3936.7|3951.5|3939.5|3953|3940|3951.5|3936.7|0
1626159490000|2021-07-13 06:58:10|3951.3|3939.3|3951|3939|3951.8|3939.8|3951|3939|0
1626159500000|2021-07-13 06:58:20|3950.8|3938.8|3949.5|3937.5|3950.8|3938.8|3949.5|3937.5|0
1626159510000|2021-07-13 06:58:30|3949|3937|3949.5|3937.5|3949.5|3937.5|3948.5|3936.5|0
1626159520000|2021-07-13 06:58:40|3950|3938|3951.5|3939.5|3951.5|3939.5|3950|3938|0
1626159530000|2021-07-13 06:58:50|3951.2|3939.2|3950|3938|3951.2|3939.2|3950|3938|0
1626159550000|2021-07-13 06:59:10|3950.2|3938.2|3948.2|3936.2|3950.5|3938.5|3948|3936|0
1626159560000|2021-07-13 06:59:20|3948.5|3936.5|3948.2|3936.2|3948.8|3936.8|3948.2|3936.2|0
1626159570000|2021-07-13 06:59:30|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1626159580000|2021-07-13 06:59:40|3949.7|3937.7|3949.2|3937.2|3951.2|3939.2|3949.2|3937.2|9
1626159590000|2021-07-13 06:59:50|3950.3|3938.3|3950.2|3938.2|3950.7|3938.7|3950.2|3938.2|0
1626159600000|2021-07-13 07:00:00|3950|3938|3951.2|3939.2|3951.2|3939.2|3950|3938|0
1626159610000|2021-07-13 07:00:10|3951|3939|3952.2|3940.2|3952.2|3940.2|3949.7|3937.7|0
1626159620000|2021-07-13 07:00:20|3952.3|3940.3|3951.7|3939.7|3952.3|3940.3|3951.7|3939.7|0
1626159630000|2021-07-13 07:00:30|3952.2|3940.2|3952.7|3940.7|3952.7|3940.7|3952.2|3940.2|0
1626159640000|2021-07-13 07:00:40|3952.8|3940.8|3951.8|3939.8|3952.8|3940.8|3951.8|3939.8|0
1626159650000|2021-07-13 07:00:50|3952|3940|3952.8|3940.8|3952.8|3940.8|3952|3940|0
1626159660000|2021-07-13 07:01:00|3952.5|3940.5|3952|3940|3952.5|3940.5|3951.7|3939.7|3
1626159680000|2021-07-13 07:01:20|3952.2|3940.2|3952.8|3940.8|3952.8|3940.8|3952|3940|0
1626159710000|2021-07-13 07:01:50|3953.8|3941.8|3953.8|3941.8|3954.2|3942.2|3953.8|3941.8|0
1626159720000|2021-07-13 07:02:00|3954.2|3942.2|3952.8|3940.8|3954.2|3942.2|3952.5|3940.5|0
1626159730000|2021-07-13 07:02:10|3952.5|3940.5|3951.2|3939.2|3952.5|3940.5|3951.2|3939.2|0
1626159740000|2021-07-13 07:02:20|3951.3|3939.3|3951.2|3939.2|3951.7|3939.7|3951.2|3939.2|5
1626159750000|2021-07-13 07:02:30|||||||||3
1626159760000|2021-07-13 07:02:40|3951.3|3939.3|3951.7|3939.7|3951.7|3939.7|3951.3|3939.3|0
1626159770000|2021-07-13 07:02:50|3951.5|3939.5|3951.7|3939.7|3951.7|3939.7|3951.2|3939.2|0
1626159780000|2021-07-13 07:03:00|3952|3940|3953|3941|3953|3941|3952|3940|0
1626159790000|2021-07-13 07:03:10|3953.5|3941.5|3954.7|3942.7|3954.7|3942.7|3953.3|3941.3|0
1626159800000|2021-07-13 07:03:20|3955.2|3943.2|3955.2|3943.2|3955.5|3943.5|3954.2|3942.2|2
1626159810000|2021-07-13 07:03:30|3955.3|3943.3|3955.2|3943.2|3955.7|3943.7|3955.2|3943.2|0
1626159820000|2021-07-13 07:03:40|3954.5|3942.5|3953.3|3941.3|3954.5|3942.5|3953.3|3941.3|1
1626159830000|2021-07-13 07:03:50|3952.8|3940.8|3952.8|3940.8|3953.8|3941.8|3952.8|3940.8|0
1626159840000|2021-07-13 07:04:00|3953|3941|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1626159850000|2021-07-13 07:04:10|3953.8|3941.8|3954.8|3942.8|3954.8|3942.8|3953.8|3941.8|0
1626159860000|2021-07-13 07:04:20|3954.3|3942.3|3954.2|3942.2|3954.3|3942.3|3954.2|3942.2|0
1626159870000|2021-07-13 07:04:30|3953.8|3941.8|3953.3|3941.3|3953.8|3941.8|3953.3|3941.3|0
1626159880000|2021-07-13 07:04:40|3953.2|3941.2|3951.7|3939.7|3953.2|3941.2|3951.7|3939.7|0
1626159890000|2021-07-13 07:04:50|3952|3940|3952|3940|3952|3940|3952|3940|0
1626159900000|2021-07-13 07:05:00|3951.7|3939.7|3951.2|3939.2|3951.7|3939.7|3951.2|3939.2|0
1626159910000|2021-07-13 07:05:10|3950.7|3938.7|3948.7|3936.7|3950.7|3938.7|3947.7|3935.7|1
1626159930000|2021-07-13 07:05:30|3948.8|3936.8|3949.7|3937.7|3950|3938|3948.8|3936.8|0
1626159940000|2021-07-13 07:05:40|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1626159950000|2021-07-13 07:05:50|3949|3937|3947.7|3935.7|3949|3937|3947.7|3935.7|0
1626159960000|2021-07-13 07:06:00|3947.8|3935.8|3947.7|3935.7|3948.7|3936.7|3947.7|3935.7|0
1626159970000|2021-07-13 07:06:10|3947.8|3935.8|3948.2|3936.2|3948.2|3936.2|3947.7|3935.7|0
1626159980000|2021-07-13 07:06:20|3948.3|3936.3|3948.7|3936.7|3948.7|3936.7|3948.2|3936.2|0
1626160000000|2021-07-13 07:06:40|3949.2|3937.2|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|0
1626160010000|2021-07-13 07:06:50|3949.5|3937.5|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|0
1626160020000|2021-07-13 07:07:00|3949.2|3937.2|3949.7|3937.7|3950.7|3938.7|3949.2|3937.2|0
1626160030000|2021-07-13 07:07:10|3949.5|3937.5|3948.2|3936.2|3949.5|3937.5|3948.2|3936.2|0
1626160040000|2021-07-13 07:07:20|3948.3|3936.3|3948.7|3936.7|3948.7|3936.7|3948.3|3936.3|0
1626160050000|2021-07-13 07:07:30|3949.2|3937.2|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1626160060000|2021-07-13 07:07:40|3949|3937|3949.2|3937.2|3949.2|3937.2|3949|3937|0
1626160070000|2021-07-13 07:07:50|3949.5|3937.5|3950.7|3938.7|3950.7|3938.7|3949.5|3937.5|0
1626160080000|2021-07-13 07:08:00|3951|3939|3950.2|3938.2|3951.7|3939.7|3950.2|3938.2|0
1626160090000|2021-07-13 07:08:10|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|0
1626160100000|2021-07-13 07:08:20|3948.8|3936.8|3947.7|3935.7|3948.8|3936.8|3947.2|3935.2|0
1626160110000|2021-07-13 07:08:30|3947.8|3935.8|3949.2|3937.2|3949.2|3937.2|3947.8|3935.8|0
1626160120000|2021-07-13 07:08:40|3949.3|3937.3|3947.8|3935.8|3949.3|3937.3|3947.8|3935.8|0
1626160130000|2021-07-13 07:08:50|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|0
1626160140000|2021-07-13 07:09:00|3948|3936|3948|3936|3948.2|3936.2|3948|3936|0
1626160150000|2021-07-13 07:09:10|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|0
1626160160000|2021-07-13 07:09:20|3948|3936|3949.5|3937.5|3950|3938|3948|3936|0
1626160190000|2021-07-13 07:09:50|3949.7|3937.7|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1626160210000|2021-07-13 07:10:10|3949.3|3937.3|3949.5|3937.5|3949.5|3937.5|3949.3|3937.3|0
1626160240000|2021-07-13 07:10:40|3949.7|3937.7|3949.8|3937.8|3949.8|3937.8|3949.5|3937.5|0
1626160250000|2021-07-13 07:10:50|3950.5|3938.5|3949|3937|3950.5|3938.5|3948|3936|0
1626160260000|2021-07-13 07:11:00|3949.2|3937.2|3950.7|3938.7|3950.7|3938.7|3949.2|3937.2|0
1626160270000|2021-07-13 07:11:10|3951|3939|3951.7|3939.7|3951.7|3939.7|3951|3939|0
1626160290000|2021-07-13 07:11:30|3951.5|3939.5|3951.7|3939.7|3951.7|3939.7|3951.5|3939.5|0
1626160310000|2021-07-13 07:11:50|3952|3940|3953.5|3941.5|3953.5|3941.5|3952|3940|0
1626160330000|2021-07-13 07:12:10|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1626160340000|2021-07-13 07:12:20|3953.8|3941.8|3952.5|3940.5|3953.8|3941.8|3952.5|3940.5|0
1626160350000|2021-07-13 07:12:30|3952.3|3940.3|3951.5|3939.5|3952.3|3940.3|3951|3939|0
1626160360000|2021-07-13 07:12:40|3951.7|3939.7|3953|3941|3953|3941|3951.7|3939.7|0
1626160370000|2021-07-13 07:12:50|3952.8|3940.8|3952|3940|3953.3|3941.3|3952|3940|0
1626160380000|2021-07-13 07:13:00|3952.2|3940.2|3951.5|3939.5|3952.2|3940.2|3951.5|3939.5|0
1626160390000|2021-07-13 07:13:10|3951|3939|3950|3938|3951|3939|3950|3938|0
1626160400000|2021-07-13 07:13:20|3950.2|3938.2|3951|3939|3951|3939|3950|3938|0
1626160410000|2021-07-13 07:13:30|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1626160420000|2021-07-13 07:13:40|3951.7|3939.7|3951|3939|3952.2|3940.2|3951|3939|0
1626160430000|2021-07-13 07:13:50|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1626160440000|2021-07-13 07:14:00|3951.8|3939.8|3951.8|3939.8|3952|3940|3951.5|3939.5|0
1626160450000|2021-07-13 07:14:10|3952|3940|3953.2|3941.2|3953.2|3941.2|3952|3940|0
1626160460000|2021-07-13 07:14:20|3953.7|3941.7|3953.8|3941.8|3953.8|3941.8|3953.7|3941.7|0
1626160470000|2021-07-13 07:14:30|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|6
1626160480000|2021-07-13 07:14:40|3953.5|3941.5|3953.2|3941.2|3953.5|3941.5|3953.2|3941.2|0
1626160490000|2021-07-13 07:14:50|3953|3941|3953.7|3941.7|3953.7|3941.7|3952.7|3940.7|0
1626160500000|2021-07-13 07:15:00|||||||||2
1626160520000|2021-07-13 07:15:20|3954.5|3942.5|3956.7|3944.7|3956.7|3944.7|3954.3|3942.3|5
1626160530000|2021-07-13 07:15:30|3956.3|3944.3|3956.2|3944.2|3956.3|3944.3|3955.8|3943.8|0
1626160540000|2021-07-13 07:15:40|3956.5|3944.5|3955.8|3943.8|3956.5|3944.5|3955.8|3943.8|0
1626160550000|2021-07-13 07:15:50|3955.7|3943.7|3955.5|3943.5|3955.8|3943.8|3955.3|3943.3|2
1626160560000|2021-07-13 07:16:00|3956|3944|3955|3943|3956|3944|3955|3943|7
1626160570000|2021-07-13 07:16:10|3955.3|3943.3|3955.8|3943.8|3956.2|3944.2|3955.3|3943.3|2
1626160580000|2021-07-13 07:16:20|3956.2|3944.2|3956.3|3944.3|3956.3|3944.3|3956.2|3944.2|4
1626160590000|2021-07-13 07:16:30|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|2
1626160600000|2021-07-13 07:16:40|3955.7|3943.7|3956.3|3944.3|3956.3|3944.3|3955.3|3943.3|0
1626160610000|2021-07-13 07:16:50|3956.8|3944.8|3957.2|3945.2|3957.2|3945.2|3956.8|3944.8|0
1626160620000|2021-07-13 07:17:00|3956.7|3944.7|3957.2|3945.2|3957.2|3945.2|3956.7|3944.7|0
1626160630000|2021-07-13 07:17:10|3956.7|3944.7|3956.7|3944.7|3957.2|3945.2|3956.3|3944.3|0
1626160640000|2021-07-13 07:17:20|3957.2|3945.2|3957|3945|3957.2|3945.2|3956.3|3944.3|0
1626160650000|2021-07-13 07:17:30|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.3|3944.3|0
1626160660000|2021-07-13 07:17:40|3956.3|3944.3|3956.7|3944.7|3956.7|3944.7|3956.3|3944.3|0
1626160670000|2021-07-13 07:17:50|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|0
1626160680000|2021-07-13 07:18:00|3957|3945|3956|3944|3957|3945|3955.5|3943.5|0
1626160690000|2021-07-13 07:18:10|3955.6|3943.6|3954.5|3942.5|3955.6|3943.6|3954.3|3942.3|0
1626160700000|2021-07-13 07:18:20|3954.6|3942.6|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|0
1626160710000|2021-07-13 07:18:30|3955.3|3943.3|3954.6|3942.6|3955.3|3943.3|3954.6|3942.6|0
1626160720000|2021-07-13 07:18:40|3953.8|3941.8|3953.5|3941.5|3954.3|3942.3|3952.5|3940.5|0
1626160730000|2021-07-13 07:18:50|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1626160740000|2021-07-13 07:19:00|3954.6|3942.6|3954.5|3942.5|3954.6|3942.6|3954.3|3942.3|0
1626160750000|2021-07-13 07:19:10|3954.8|3942.8|3954.5|3942.5|3954.8|3942.8|3954.5|3942.5|0
1626160760000|2021-07-13 07:19:20|3955|3943|3955.3|3943.3|3955.3|3943.3|3955|3943|0
1626160780000|2021-07-13 07:19:40|3955.1|3943.1|3954.8|3942.8|3955.1|3943.1|3954.8|3942.8|3
1626160790000|2021-07-13 07:19:50|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3953.5|3941.5|3
1626160800000|2021-07-13 07:20:00|3955.1|3943.1|3955.3|3943.3|3955.3|3943.3|3955|3943|3
1626160810000|2021-07-13 07:20:10|||||||||4
1626160820000|2021-07-13 07:20:20|3955.1|3943.1|3955.3|3943.3|3955.3|3943.3|3954.8|3942.8|4
1626160830000|2021-07-13 07:20:30|3955.1|3943.1|3955.3|3943.3|3955.3|3943.3|3954.8|3942.8|4
1626160840000|2021-07-13 07:20:40|3955.1|3943.1|3956.1|3944.1|3956.1|3944.1|3955.1|3943.1|2
1626160850000|2021-07-13 07:20:50|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|1
1626160860000|2021-07-13 07:21:00|3956.8|3944.8|3956|3944|3956.8|3944.8|3955.8|3943.8|3
1626160870000|2021-07-13 07:21:10|3956.1|3944.1|3954.3|3942.3|3956.1|3944.1|3954.3|3942.3|3
1626160880000|2021-07-13 07:21:20|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|0
1626160890000|2021-07-13 07:21:30|3955|3943|3955.3|3943.3|3955.6|3943.6|3955|3943|0
1626160900000|2021-07-13 07:21:40|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1626160920000|2021-07-13 07:22:00|3955.3|3943.3|3953.1|3941.1|3955.3|3943.3|3953.1|3941.1|0
1626160930000|2021-07-13 07:22:10|3952.3|3940.3|3950.8|3938.8|3952.3|3940.3|3949.8|3937.8|0
1626160940000|2021-07-13 07:22:20|3951|3939|3952.1|3940.1|3952.1|3940.1|3950.8|3938.8|0
1626160950000|2021-07-13 07:22:30|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|3952.1|3940.1|0
1626160960000|2021-07-13 07:22:40|3952.1|3940.1|3951.8|3939.8|3952.1|3940.1|3951.8|3939.8|0
1626160970000|2021-07-13 07:22:50|3952|3940|3951.3|3939.3|3952|3940|3951.3|3939.3|0
1626160980000|2021-07-13 07:23:00|3952.3|3940.3|3952|3940|3952.3|3940.3|3952|3940|0
1626160990000|2021-07-13 07:23:10|3952.3|3940.3|3954.5|3942.5|3954.5|3942.5|3952.3|3940.3|0
1626161000000|2021-07-13 07:23:20|3954.6|3942.6|3955|3943|3955|3943|3954.6|3942.6|0
1626161010000|2021-07-13 07:23:30|3953.5|3941.5|3953|3941|3953.5|3941.5|3953|3941|2
1626161020000|2021-07-13 07:23:40|3952.5|3940.5|3953|3941|3953|3941|3952.5|3940.5|0
1626161040000|2021-07-13 07:24:00|3953.1|3941.1|3954|3942|3954|3942|3953.1|3941.1|9
1626161050000|2021-07-13 07:24:10|||||||||9
1626161060000|2021-07-13 07:24:20|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1626161070000|2021-07-13 07:24:30|3954.1|3942.1|3953.5|3941.5|3954.1|3942.1|3953.5|3941.5|34
1626161080000|2021-07-13 07:24:40|3953.3|3941.3|3953|3941|3953.3|3941.3|3953|3941|20
1626161090000|2021-07-13 07:24:50|3952.5|3940.5|3951.8|3939.8|3952.5|3940.5|3951.6|3939.6|14
1626161100000|2021-07-13 07:25:00|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1626161110000|2021-07-13 07:25:10|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|3952.3|3940.3|0
1626161140000|2021-07-13 07:25:40|3952.6|3940.6|3952.5|3940.5|3953|3941|3952.5|3940.5|3
1626161150000|2021-07-13 07:25:50|3952.6|3940.6|3953.8|3941.8|3953.8|3941.8|3952.6|3940.6|13
1626161160000|2021-07-13 07:26:00|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|0
1626161170000|2021-07-13 07:26:10|3955|3943|3960.1|3948.1|3960.8|3948.8|3955|3943|1
1626161180000|2021-07-13 07:26:20|3960.6|3948.6|3959.3|3947.3|3960.6|3948.6|3959.3|3947.3|10
1626161190000|2021-07-13 07:26:30|3959.1|3947.1|3958.5|3946.5|3959.3|3947.3|3958.5|3946.5|3
1626161200000|2021-07-13 07:26:40|3958.8|3946.8|3961.6|3949.6|3961.6|3949.6|3958.8|3946.8|11
1626161210000|2021-07-13 07:26:50|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1626161220000|2021-07-13 07:27:00|3961.6|3949.6|3961.3|3949.3|3961.6|3949.6|3961.3|3949.3|0
1626161230000|2021-07-13 07:27:10|3960.1|3948.1|3960|3948|3960.1|3948.1|3959.1|3947.1|2
1626161240000|2021-07-13 07:27:20|3959.6|3947.6|3959.1|3947.1|3959.8|3947.8|3958.6|3946.6|0
1626161250000|2021-07-13 07:27:30|3958.6|3946.6|3958.5|3946.5|3958.8|3946.8|3958.5|3946.5|0
1626161260000|2021-07-13 07:27:40|3958.3|3946.3|3957.1|3945.1|3958.3|3946.3|3957.1|3945.1|0
1626161270000|2021-07-13 07:27:50|3956.8|3944.8|3956.5|3944.5|3956.8|3944.8|3956.5|3944.5|0
1626161280000|2021-07-13 07:28:00|||||||||5
1626161290000|2021-07-13 07:28:10|3956.6|3944.6|3957.1|3945.1|3957.1|3945.1|3956|3944|7
1626161300000|2021-07-13 07:28:20|3957.3|3945.3|3958.1|3946.1|3958.6|3946.6|3957.1|3945.1|0
1626161310000|2021-07-13 07:28:30|3958.3|3946.3|3958.1|3946.1|3958.3|3946.3|3957.6|3945.6|5
1626161320000|2021-07-13 07:28:40|3958|3946|3958.1|3946.1|3958.5|3946.5|3957.6|3945.6|9
1626161330000|2021-07-13 07:28:50|3958|3946|3956.5|3944.5|3958|3946|3956.5|3944.5|10
1626161340000|2021-07-13 07:29:00|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.5|3946.5|19
1626161350000|2021-07-13 07:29:10|3959.6|3947.6|3960.6|3948.6|3960.6|3948.6|3959.6|3947.6|2
1626161360000|2021-07-13 07:29:20|3958.6|3946.6|3959.1|3947.1|3959.6|3947.6|3958.6|3946.6|1
1626161370000|2021-07-13 07:29:30|3959.5|3947.5|3960.5|3948.5|3960.6|3948.6|3959.5|3947.5|3
1626161380000|2021-07-13 07:29:40|3960.6|3948.6|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|10
1626161390000|2021-07-13 07:29:50|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|20
1626161400000|2021-07-13 07:30:00|3962.1|3950.1|3962.8|3950.8|3962.8|3950.8|3962.1|3950.1|56
1626161410000|2021-07-13 07:30:10|3962.6|3950.6|3961.8|3949.8|3962.6|3950.6|3961.8|3949.8|0
1626161420000|2021-07-13 07:30:20|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.1|3949.1|0
1626161430000|2021-07-13 07:30:30|3961.6|3949.6|3961.8|3949.8|3961.8|3949.8|3961.1|3949.1|0
1626161440000|2021-07-13 07:30:40|3961.6|3949.6|3962.8|3950.8|3962.8|3950.8|3961.6|3949.6|0
1626161450000|2021-07-13 07:30:50|3962.5|3950.5|3962.3|3950.3|3962.6|3950.6|3962.3|3950.3|0
1626161460000|2021-07-13 07:31:00|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|0
1626161470000|2021-07-13 07:31:10|3962.3|3950.3|3961.8|3949.8|3962.8|3950.8|3961.8|3949.8|0
1626161480000|2021-07-13 07:31:20|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1626161490000|2021-07-13 07:31:30|3960.8|3948.8|3961.6|3949.6|3961.6|3949.6|3960.8|3948.8|0
1626161500000|2021-07-13 07:31:40|3960.8|3948.8|3960.6|3948.6|3960.8|3948.8|3960|3948|0
1626161510000|2021-07-13 07:31:50|3959.8|3947.8|3960.6|3948.6|3960.8|3948.8|3959.8|3947.8|0
1626161520000|2021-07-13 07:32:00|3960.3|3948.3|3961.3|3949.3|3961.3|3949.3|3960.3|3948.3|0
1626161550000|2021-07-13 07:32:30|3961.1|3949.1|3961.3|3949.3|3961.3|3949.3|3961.1|3949.1|0
1626161570000|2021-07-13 07:32:50|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1626161580000|2021-07-13 07:33:00|3960.6|3948.6|3961.3|3949.3|3961.8|3949.8|3960.3|3948.3|0
1626161590000|2021-07-13 07:33:10|3961.1|3949.1|3960.8|3948.8|3961.1|3949.1|3960.8|3948.8|0
1626161610000|2021-07-13 07:33:30|3960.5|3948.5|3959.6|3947.6|3960.5|3948.5|3958.8|3946.8|1
1626161620000|2021-07-13 07:33:40|3959.5|3947.5|3958.6|3946.6|3959.5|3947.5|3958.6|3946.6|0
1626161630000|2021-07-13 07:33:50|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|0
1626161640000|2021-07-13 07:34:00|3958|3946|3958.1|3946.1|3958.3|3946.3|3957.6|3945.6|0
1626161650000|2021-07-13 07:34:10|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3957.6|3945.6|0
1626161660000|2021-07-13 07:34:20|3957.8|3945.8|3958.6|3946.6|3958.6|3946.6|3957.6|3945.6|4
1626161670000|2021-07-13 07:34:30|3958.5|3946.5|3958.1|3946.1|3958.6|3946.6|3957.8|3945.8|0
1626161680000|2021-07-13 07:34:40|3957.8|3945.8|3958.1|3946.1|3958.1|3946.1|3957.8|3945.8|0
1626161690000|2021-07-13 07:34:50|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1626161700000|2021-07-13 07:35:00|3956.3|3944.3|3955.6|3943.6|3956.3|3944.3|3955.6|3943.6|0
1626161710000|2021-07-13 07:35:10|3956|3944|3956|3944|3956|3944|3956|3944|0
1626161720000|2021-07-13 07:35:20|3956.1|3944.1|3956.6|3944.6|3956.6|3944.6|3956.1|3944.1|0
1626161730000|2021-07-13 07:35:30|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|0
1626161760000|2021-07-13 07:36:00|3956|3944|3956.1|3944.1|3956.1|3944.1|3956|3944|0
1626161770000|2021-07-13 07:36:10|3956|3944|3955.6|3943.6|3956.1|3944.1|3955.6|3943.6|0
1626161780000|2021-07-13 07:36:20|3956|3944|3956.5|3944.5|3956.5|3944.5|3956|3944|0
1626161790000|2021-07-13 07:36:30|3956.3|3944.3|3956|3944|3956.3|3944.3|3956|3944|0
1626161800000|2021-07-13 07:36:40|3955.8|3943.8|3955.1|3943.1|3955.8|3943.8|3955.1|3943.1|0
1626161810000|2021-07-13 07:36:50|3955|3943|3954.6|3942.6|3955|3943|3954.6|3942.6|0
1626161820000|2021-07-13 07:37:00|3952.5|3940.5|3950.5|3938.5|3952.5|3940.5|3949.3|3937.3|9
1626161830000|2021-07-13 07:37:10|3950.8|3938.8|3950.8|3938.8|3951.3|3939.3|3950.5|3938.5|0
1626161840000|2021-07-13 07:37:20|3951.3|3939.3|3950.8|3938.8|3951.3|3939.3|3950.8|3938.8|0
1626161850000|2021-07-13 07:37:30|3950|3938|3950.1|3938.1|3950.5|3938.5|3950|3938|0
1626161860000|2021-07-13 07:37:40|3950|3938|3949.6|3937.6|3950|3938|3949.6|3937.6|0
1626161870000|2021-07-13 07:37:50|3950|3938|3950.5|3938.5|3950.5|3938.5|3950|3938|0
1626161880000|2021-07-13 07:38:00|3950.8|3938.8|3949.6|3937.6|3950.8|3938.8|3949.1|3937.1|0
1626161890000|2021-07-13 07:38:10|3950|3938|3950.8|3938.8|3950.8|3938.8|3950|3938|0
1626161900000|2021-07-13 07:38:20|3951.1|3939.1|3950.8|3938.8|3951.1|3939.1|3950.8|3938.8|0
1626161910000|2021-07-13 07:38:30|3950.6|3938.6|3948.8|3936.8|3950.6|3938.6|3947.8|3935.8|1
1626161920000|2021-07-13 07:38:40|3949|3937|3949.8|3937.8|3949.8|3937.8|3949|3937|0
1626161930000|2021-07-13 07:38:50|3949.6|3937.6|3948.8|3936.8|3949.8|3937.8|3948.8|3936.8|0
1626161940000|2021-07-13 07:39:00|3949.3|3937.3|3949.1|3937.1|3949.3|3937.3|3948.6|3936.6|1
1626161950000|2021-07-13 07:39:10|3949.3|3937.3|3950.5|3938.5|3950.5|3938.5|3949.3|3937.3|0
1626161960000|2021-07-13 07:39:20|3950.3|3938.3|3951.1|3939.1|3951.6|3939.6|3950.3|3938.3|0
1626161970000|2021-07-13 07:39:30|3951.3|3939.3|3950.8|3938.8|3951.6|3939.6|3950.6|3938.6|0
1626161980000|2021-07-13 07:39:40|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.1|3939.1|0
1626161990000|2021-07-13 07:39:50|3951.1|3939.1|3951.5|3939.5|3951.5|3939.5|3951.1|3939.1|0
1626162000000|2021-07-13 07:40:00|3952|3940|3952.1|3940.1|3952.6|3940.6|3952|3940|0
1626162010000|2021-07-13 07:40:10|3952.3|3940.3|3953|3941|3953.6|3941.6|3952.3|3940.3|0
1626162020000|2021-07-13 07:40:20|3952.8|3940.8|3953.1|3941.1|3953.1|3941.1|3952.8|3940.8|1
1626162030000|2021-07-13 07:40:30|3952.6|3940.6|3953.1|3941.1|3953.1|3941.1|3952.6|3940.6|0
1626162040000|2021-07-13 07:40:40|3953|3941|3953.5|3941.5|3953.5|3941.5|3952.6|3940.6|0
1626162050000|2021-07-13 07:40:50|3954|3942|3954.6|3942.6|3954.6|3942.6|3954|3942|0
1626162060000|2021-07-13 07:41:00|3954.8|3942.8|3955.6|3943.6|3956.1|3944.1|3954.8|3942.8|0
1626162070000|2021-07-13 07:41:10|3955.5|3943.5|3959.1|3947.1|3959.3|3947.3|3955.1|3943.1|0
1626162080000|2021-07-13 07:41:20|3959.6|3947.6|3960.6|3948.6|3960.6|3948.6|3959.5|3947.5|0
1626162090000|2021-07-13 07:41:30|3961|3949|3961.1|3949.1|3961.3|3949.3|3961|3949|0
1626162100000|2021-07-13 07:41:40|3961.3|3949.3|3960.8|3948.8|3961.6|3949.6|3960.8|3948.8|0
1626162110000|2021-07-13 07:41:50|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|5
1626162120000|2021-07-13 07:42:00|3962.5|3950.5|3967.3|3955.3|3967.3|3955.3|3962.5|3950.5|6
1626162130000|2021-07-13 07:42:10|3969|3957|3970.6|3958.6|3970.8|3958.8|3969|3957|0
1626162140000|2021-07-13 07:42:20|3971.1|3959.1|3975.1|3963.1|3975.5|3963.5|3971.1|3959.1|12
1626162150000|2021-07-13 07:42:30|3974.3|3962.3|3978.5|3966.5|3978.5|3966.5|3973.8|3961.8|11
1626162160000|2021-07-13 07:42:40|3978.1|3966.1|3978.5|3966.5|3978.5|3966.5|3978|3966|2
1626162170000|2021-07-13 07:42:50|3978|3966|3978|3966|3978.5|3966.5|3978|3966|4
1626162180000|2021-07-13 07:43:00|3978.1|3966.1|3978.6|3966.6|3979.3|3967.3|3978.1|3966.1|4
1626162190000|2021-07-13 07:43:10|3979.5|3967.5|3979.1|3967.1|3979.5|3967.5|3979.1|3967.1|0
1626162200000|2021-07-13 07:43:20|3978.1|3966.1|3974.1|3962.1|3978.1|3966.1|3974.1|3962.1|2
1626162210000|2021-07-13 07:43:30|3974.3|3962.3|3976.6|3964.6|3976.6|3964.6|3974.3|3962.3|0
1626162220000|2021-07-13 07:43:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|1
1626162240000|2021-07-13 07:44:00|3975.8|3963.8|3974.9|3962.9|3975.8|3963.8|3974.9|3962.9|0
1626162250000|2021-07-13 07:44:10|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|1
1626162260000|2021-07-13 07:44:20|3975.6|3963.6|3974.9|3962.9|3975.6|3963.6|3974.9|3962.9|0
1626162270000|2021-07-13 07:44:30|3974.6|3962.6|3972.9|3960.9|3974.6|3962.6|3972.9|3960.9|2
1626162280000|2021-07-13 07:44:40|3973.1|3961.1|3971.8|3959.8|3973.4|3961.4|3971.8|3959.8|1
1626162290000|2021-07-13 07:44:50|3971.6|3959.6|3971.3|3959.3|3971.8|3959.8|3970.6|3958.6|0
1626162300000|2021-07-13 07:45:00|3970.8|3958.8|3973.8|3961.8|3973.8|3961.8|3970.8|3958.8|0
1626162310000|2021-07-13 07:45:10|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.4|3961.4|0
1626162320000|2021-07-13 07:45:20|3973.8|3961.8|3973.4|3961.4|3974.1|3962.1|3972.9|3960.9|0
1626162330000|2021-07-13 07:45:30|3973.8|3961.8|3974.1|3962.1|3974.1|3962.1|3973.1|3961.1|2
1626162340000|2021-07-13 07:45:40|3974.6|3962.6|3979.4|3967.4|3979.4|3967.4|3974.6|3962.6|0
1626162350000|2021-07-13 07:45:50|3977.9|3965.9|3977.4|3965.4|3978.3|3966.3|3976.4|3964.4|1
1626162360000|2021-07-13 07:46:00|3977.8|3965.8|3978.4|3966.4|3978.4|3966.4|3977.6|3965.6|0
1626162370000|2021-07-13 07:46:10|3978.6|3966.6|3979.4|3967.4|3979.4|3967.4|3978.6|3966.6|0
1626162380000|2021-07-13 07:46:20|3979.8|3967.8|3978.6|3966.6|3979.8|3967.8|3977.4|3965.4|13
1626162390000|2021-07-13 07:46:30|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|0
1626162400000|2021-07-13 07:46:40|3978.1|3966.1|3978.8|3966.8|3979.4|3967.4|3977.3|3965.3|0
1626162410000|2021-07-13 07:46:50|3979.9|3967.9|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|0
1626162420000|2021-07-13 07:47:00|3981.4|3969.4|3980.1|3968.1|3981.4|3969.4|3980.1|3968.1|2
1626162430000|2021-07-13 07:47:10|3979.9|3967.9|3980.6|3968.6|3980.9|3968.9|3979.6|3967.6|0
1626162450000|2021-07-13 07:47:30|3980.4|3968.4|3979.3|3967.3|3980.4|3968.4|3979.3|3967.3|0
1626162460000|2021-07-13 07:47:40|3979.6|3967.6|3980.6|3968.6|3980.9|3968.9|3979.6|3967.6|5
1626162470000|2021-07-13 07:47:50|3980.1|3968.1|3980.6|3968.6|3980.6|3968.6|3980.1|3968.1|8
1626162480000|2021-07-13 07:48:00|3980.1|3968.1|3979.8|3967.8|3980.1|3968.1|3979.8|3967.8|0
1626162490000|2021-07-13 07:48:10|3979.4|3967.4|3980.1|3968.1|3980.1|3968.1|3979.4|3967.4|0
1626162500000|2021-07-13 07:48:20|3980.3|3968.3|3980.9|3968.9|3980.9|3968.9|3980.3|3968.3|1
1626162520000|2021-07-13 07:48:40|3981.4|3969.4|3980.6|3968.6|3981.4|3969.4|3980.6|3968.6|0
1626162530000|2021-07-13 07:48:50|3980.3|3968.3|3979.9|3967.9|3980.6|3968.6|3979.9|3967.9|0
1626162540000|2021-07-13 07:49:00|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1626162550000|2021-07-13 07:49:10|3979.4|3967.4|3979.1|3967.1|3979.4|3967.4|3979.1|3967.1|0
1626162560000|2021-07-13 07:49:20|3978.8|3966.8|3979.3|3967.3|3979.3|3967.3|3978.8|3966.8|15
1626162570000|2021-07-13 07:49:30|3979.1|3967.1|3977.9|3965.9|3979.1|3967.1|3977.9|3965.9|0
1626162600000|2021-07-13 07:50:00|||||||||1
1626162610000|2021-07-13 07:50:10|||||||||8
1626162620000|2021-07-13 07:50:20|||||||||8
1626162640000|2021-07-13 07:50:40|||||||||6
1626162650000|2021-07-13 07:50:50|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1626162670000|2021-07-13 07:51:10|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|1
1626162680000|2021-07-13 07:51:20|3976.6|3964.6|3976.3|3964.3|3976.6|3964.6|3975.8|3963.8|0
1626162690000|2021-07-13 07:51:30|3976.4|3964.4|3976.6|3964.6|3976.8|3964.8|3976.1|3964.1|0
1626162700000|2021-07-13 07:51:40|3976.4|3964.4|3975.8|3963.8|3976.4|3964.4|3975.8|3963.8|0
1626162710000|2021-07-13 07:51:50|3975.6|3963.6|3974.4|3962.4|3975.8|3963.8|3974.4|3962.4|0
1626162720000|2021-07-13 07:52:00|3974.6|3962.6|3973.9|3961.9|3974.6|3962.6|3973.9|3961.9|0
1626162730000|2021-07-13 07:52:10|3974.4|3962.4|3977.4|3965.4|3977.4|3965.4|3974.4|3962.4|19
1626162740000|2021-07-13 07:52:20|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1626162750000|2021-07-13 07:52:30|3978.3|3966.3|3978.8|3966.8|3978.8|3966.8|3978.3|3966.3|25
1626162760000|2021-07-13 07:52:40|3978.3|3966.3|3979.4|3967.4|3979.4|3967.4|3978.3|3966.3|32
1626162770000|2021-07-13 07:52:50|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1626162800000|2021-07-13 07:53:20|3978.4|3966.4|3976.6|3964.6|3978.4|3966.4|3976.6|3964.6|0
1626162810000|2021-07-13 07:53:30|3976.8|3964.8|3976.9|3964.9|3976.9|3964.9|3976.8|3964.8|0
1626162820000|2021-07-13 07:53:40|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1626162830000|2021-07-13 07:53:50|3977.6|3965.6|3977.4|3965.4|3977.6|3965.6|3977.1|3965.1|0
1626162840000|2021-07-13 07:54:00|3977.6|3965.6|3977.8|3965.8|3977.8|3965.8|3977.6|3965.6|0
1626162870000|2021-07-13 07:54:30|3978.3|3966.3|3978.8|3966.8|3978.8|3966.8|3978.3|3966.3|1
1626162880000|2021-07-13 07:54:40|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|2
1626162890000|2021-07-13 07:54:50|3979.4|3967.4|3979.8|3967.8|3979.8|3967.8|3979.4|3967.4|4
1626162900000|2021-07-13 07:55:00|3980.1|3968.1|3979.8|3967.8|3980.1|3968.1|3979.8|3967.8|0
1626162910000|2021-07-13 07:55:10|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|1
1626162920000|2021-07-13 07:55:20|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|1
1626162930000|2021-07-13 07:55:30|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1626162940000|2021-07-13 07:55:40|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|0
1626162960000|2021-07-13 07:56:00|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1626162970000|2021-07-13 07:56:10|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1626163000000|2021-07-13 07:56:40|3977.9|3965.9|3977.8|3965.8|3977.9|3965.9|3977.8|3965.8|1
1626163010000|2021-07-13 07:56:50|3977.4|3965.4|3977.6|3965.6|3977.9|3965.9|3977.4|3965.4|0
1626163020000|2021-07-13 07:57:00|3977.3|3965.3|3977.1|3965.1|3977.3|3965.3|3977.1|3965.1|0
1626163030000|2021-07-13 07:57:10|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|0
1626163050000|2021-07-13 07:57:30|3976.3|3964.3|3976.1|3964.1|3976.3|3964.3|3975.6|3963.6|1
1626163060000|2021-07-13 07:57:40|3976.4|3964.4|3976.3|3964.3|3976.4|3964.4|3976.3|3964.3|1
1626163070000|2021-07-13 07:57:50|3974.9|3962.9|3973.9|3961.9|3974.9|3962.9|3973.9|3961.9|1
1626163110000|2021-07-13 07:58:30|3974.1|3962.1|3974.9|3962.9|3974.9|3962.9|3974.1|3962.1|0
1626163120000|2021-07-13 07:58:40|3975.1|3963.1|3975.6|3963.6|3975.6|3963.6|3975.1|3963.1|1
1626163130000|2021-07-13 07:58:50|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|2
1626163140000|2021-07-13 07:59:00|3975.6|3963.6|3972.1|3960.1|3975.6|3963.6|3971.6|3959.6|1
1626163150000|2021-07-13 07:59:10|3973.4|3961.4|3975.8|3963.8|3975.9|3963.9|3973.1|3961.1|0
1626163160000|2021-07-13 07:59:20|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|2
1626163170000|2021-07-13 07:59:30|3971.9|3959.9|3973.1|3961.1|3973.1|3961.1|3971.9|3959.9|3
1626163180000|2021-07-13 07:59:40|3972.8|3960.8|3973.3|3961.3|3973.8|3961.8|3972.8|3960.8|6
1626163190000|2021-07-13 07:59:50|3973.8|3961.8|3972.8|3960.8|3973.8|3961.8|3972.4|3960.4|0
1626163200000|2021-07-13 08:00:00|3972.4|3960.4|3970.9|3958.9|3972.4|3960.4|3970.8|3958.8|12
1626163210000|2021-07-13 08:00:10|3971.3|3959.3|3971.4|3959.4|3971.4|3959.4|3970.9|3958.9|1
1626163220000|2021-07-13 08:00:20|3972.3|3960.3|3973.3|3961.3|3973.3|3961.3|3972.1|3960.1|1
1626163230000|2021-07-13 08:00:30|3973.8|3961.8|3974.8|3962.8|3974.8|3962.8|3973.8|3961.8|0
1626163240000|2021-07-13 08:00:40|3974.4|3962.4|3973.8|3961.8|3974.4|3962.4|3973.8|3961.8|0
1626163250000|2021-07-13 08:00:50|3974.3|3962.3|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|0
1626163260000|2021-07-13 08:01:00|3974.8|3962.8|3975.8|3963.8|3975.8|3963.8|3974.8|3962.8|0
1626163280000|2021-07-13 08:01:20|3975.9|3963.9|3975.8|3963.8|3975.9|3963.9|3975.3|3963.3|2
1626163290000|2021-07-13 08:01:30|3975.6|3963.6|3975.8|3963.8|3975.8|3963.8|3975.3|3963.3|0
1626163300000|2021-07-13 08:01:40|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1626163320000|2021-07-13 08:02:00|3975.8|3963.8|3974.3|3962.3|3975.8|3963.8|3974.3|3962.3|0
1626163330000|2021-07-13 08:02:10|3974.1|3962.1|3973.8|3961.8|3974.1|3962.1|3973.8|3961.8|0
1626163340000|2021-07-13 08:02:20|3973.9|3961.9|3973.8|3961.8|3974.3|3962.3|3973.8|3961.8|0
1626163350000|2021-07-13 08:02:30|3973.4|3961.4|3972.8|3960.8|3973.4|3961.4|3972.4|3960.4|0
1626163370000|2021-07-13 08:02:50|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|0
1626163400000|2021-07-13 08:03:20|3972.6|3960.6|3973.3|3961.3|3973.3|3961.3|3972.6|3960.6|0
1626163410000|2021-07-13 08:03:30|3973.6|3961.6|3973.8|3961.8|3973.8|3961.8|3973.6|3961.6|0
1626163430000|2021-07-13 08:03:50|3973.1|3961.1|3972.6|3960.6|3973.1|3961.1|3972.6|3960.6|0
1626163440000|2021-07-13 08:04:00|3972.8|3960.8|3974.1|3962.1|3974.1|3962.1|3972.8|3960.8|0
1626163450000|2021-07-13 08:04:10|3972.8|3960.8|3972.6|3960.6|3973.9|3961.9|3972.6|3960.6|2
1626163460000|2021-07-13 08:04:20|||||||||2
1626163490000|2021-07-13 08:04:50|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|3973.6|3961.6|0
1626163500000|2021-07-13 08:05:00|3974.6|3962.6|3975.4|3963.4|3975.4|3963.4|3974.6|3962.6|0
1626163520000|2021-07-13 08:05:20|3975.3|3963.3|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|0
1626163530000|2021-07-13 08:05:30|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1626163550000|2021-07-13 08:05:50|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1626163570000|2021-07-13 08:06:10|3973.6|3961.6|3973.3|3961.3|3973.6|3961.6|3973.3|3961.3|0
1626163590000|2021-07-13 08:06:30|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1626163600000|2021-07-13 08:06:40|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|0
1626163620000|2021-07-13 08:07:00|3975.1|3963.1|3974.1|3962.1|3975.1|3963.1|3974.1|3962.1|0
1626163660000|2021-07-13 08:07:40|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1626163670000|2021-07-13 08:07:50|3974.1|3962.1|3973.1|3961.1|3974.1|3962.1|3973.1|3961.1|0
1626163690000|2021-07-13 08:08:10|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1626163700000|2021-07-13 08:08:20|3973.9|3961.9|3974.4|3962.4|3975.1|3963.1|3973.9|3961.9|0
1626163710000|2021-07-13 08:08:30|3974.8|3962.8|3974.9|3962.9|3974.9|3962.9|3974.8|3962.8|0
1626163720000|2021-07-13 08:08:40|3975.1|3963.1|3975.4|3963.4|3975.4|3963.4|3975.1|3963.1|0
1626163730000|2021-07-13 08:08:50|3975.9|3963.9|3977.3|3965.3|3977.8|3965.8|3975.4|3963.4|0
1626163740000|2021-07-13 08:09:00|3977.4|3965.4|3977.8|3965.8|3977.8|3965.8|3976.8|3964.8|0
1626163750000|2021-07-13 08:09:10|3978.3|3966.3|3978.6|3966.6|3978.9|3966.9|3978.3|3966.3|0
1626163760000|2021-07-13 08:09:20|3978.4|3966.4|3978.8|3966.8|3978.8|3966.8|3978.4|3966.4|0
1626163780000|2021-07-13 08:09:40|3978.6|3966.6|3977.9|3965.9|3978.6|3966.6|3977.3|3965.3|0
1626163790000|2021-07-13 08:09:50|3978.4|3966.4|3979.4|3967.4|3979.4|3967.4|3977.6|3965.6|0
1626163810000|2021-07-13 08:10:10|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|0
1626163820000|2021-07-13 08:10:20|3977.9|3965.9|3977.3|3965.3|3978.4|3966.4|3977.3|3965.3|0
1626163830000|2021-07-13 08:10:30|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|0
1626163840000|2021-07-13 08:10:40|3977.3|3965.3|3976.9|3964.9|3977.3|3965.3|3976.9|3964.9|0
1626163850000|2021-07-13 08:10:50|3977.4|3965.4|3976.9|3964.9|3977.4|3965.4|3976.9|3964.9|0
1626163860000|2021-07-13 08:11:00|3976.8|3964.8|3975.4|3963.4|3976.8|3964.8|3975.4|3963.4|0
1626163870000|2021-07-13 08:11:10|3975.3|3963.3|3974.9|3962.9|3975.3|3963.3|3974.9|3962.9|0
1626163880000|2021-07-13 08:11:20|3975.4|3963.4|3975.9|3963.9|3975.9|3963.9|3975.4|3963.4|0
1626163910000|2021-07-13 08:11:50|3976.1|3964.1|3976.4|3964.4|3976.4|3964.4|3976.1|3964.1|0
1626163920000|2021-07-13 08:12:00|3976.3|3964.3|3975.4|3963.4|3976.3|3964.3|3975.4|3963.4|0
1626163950000|2021-07-13 08:12:30|3975.9|3963.9|3975.4|3963.4|3975.9|3963.9|3975.4|3963.4|0
1626163960000|2021-07-13 08:12:40|3975.3|3963.3|3974.9|3962.9|3975.3|3963.3|3974.9|3962.9|0
1626163990000|2021-07-13 08:13:10|3975.1|3963.1|3976.4|3964.4|3976.4|3964.4|3975.1|3963.1|0
1626164020000|2021-07-13 08:13:40|3976.7|3964.7|3977.9|3965.9|3977.9|3965.9|3976.7|3964.7|0
1626164050000|2021-07-13 08:14:10|3978.1|3966.1|3979.4|3967.4|3979.4|3967.4|3978.1|3966.1|0
1626164080000|2021-07-13 08:14:40|3979.7|3967.7|3980.4|3968.4|3980.4|3968.4|3979.7|3967.7|4
1626164090000|2021-07-13 08:14:50|3982.1|3970.1|3982.9|3970.9|3982.9|3970.9|3981.9|3969.9|3
1626164100000|2021-07-13 08:15:00|3983.3|3971.3|3983.8|3971.8|3983.8|3971.8|3983.3|3971.3|1
1626164110000|2021-07-13 08:15:10|3984.3|3972.3|3985.9|3973.9|3986.3|3974.3|3983.9|3971.9|3
1626164120000|2021-07-13 08:15:20|3986.4|3974.4|3987.1|3975.1|3987.1|3975.1|3986.2|3974.2|2
1626164130000|2021-07-13 08:15:30|3987.2|3975.2|3988.1|3976.1|3988.1|3976.1|3987.2|3975.2|2
1626164140000|2021-07-13 08:15:40|||||||||1
1626164150000|2021-07-13 08:15:50|3987.7|3975.7|3987.7|3975.7|3988.1|3976.1|3987.4|3975.4|0
1626164160000|2021-07-13 08:16:00|3987.4|3975.4|3985.7|3973.7|3987.4|3975.4|3985.2|3973.2|1
1626164170000|2021-07-13 08:16:10|3985.2|3973.2|3987.6|3975.6|3987.6|3975.6|3985.2|3973.2|0
1626164180000|2021-07-13 08:16:20|3987.2|3975.2|3987.6|3975.6|3987.6|3975.6|3987.2|3975.2|0
1626164190000|2021-07-13 08:16:30|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|0
1626164200000|2021-07-13 08:16:40|3987.9|3975.9|3987.6|3975.6|3988.1|3976.1|3987.6|3975.6|0
1626164210000|2021-07-13 08:16:50|3987.7|3975.7|3988.2|3976.2|3988.6|3976.6|3987.7|3975.7|1
1626164220000|2021-07-13 08:17:00|3987.2|3975.2|3986.7|3974.7|3987.2|3975.2|3986.7|3974.7|0
1626164240000|2021-07-13 08:17:20|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|0
1626164250000|2021-07-13 08:17:30|3987.2|3975.2|3988.2|3976.2|3988.4|3976.4|3987.2|3975.2|0
1626164260000|2021-07-13 08:17:40|3988.6|3976.6|3988.6|3976.6|3988.7|3976.7|3988.6|3976.6|0
1626164270000|2021-07-13 08:17:50|3989.6|3977.6|3989.6|3977.6|3989.9|3977.9|3989.2|3977.2|2
1626164280000|2021-07-13 08:18:00|3989.7|3977.7|3988.2|3976.2|3990.1|3978.1|3987.9|3975.9|0
1626164290000|2021-07-13 08:18:10|3987.9|3975.9|3987.7|3975.7|3987.9|3975.9|3987.7|3975.7|0
1626164300000|2021-07-13 08:18:20|3987.2|3975.2|3987.7|3975.7|3988.2|3976.2|3986.6|3974.6|0
1626164310000|2021-07-13 08:18:30|3987.6|3975.6|3980.9|3968.9|3987.6|3975.6|3980.9|3968.9|0
1626164320000|2021-07-13 08:18:40|3982.2|3970.2|3981.7|3969.7|3982.2|3970.2|3981.7|3969.7|0
1626164330000|2021-07-13 08:18:50|3981.6|3969.6|3986.6|3974.6|3986.6|3974.6|3981.2|3969.2|0
1626164340000|2021-07-13 08:19:00|3986.1|3974.1|3979.1|3967.1|3986.1|3974.1|3979.1|3967.1|0
1626164350000|2021-07-13 08:19:10|3977.1|3965.1|3984.1|3968.1|3984.1|3970.2|3977.1|3965.1|1
1626164360000|2021-07-13 08:19:20|3984.6|3968.6|3983.7|3971.7|3985.2|3973.2|3982.9|3968.6|0
1626164370000|2021-07-13 08:19:30|3982.9|3970.9|3980.1|3968.1|3982.9|3970.9|3979.9|3967.9|2
1626164380000|2021-07-13 08:19:40|3979.4|3967.4|3980.1|3968.1|3980.1|3968.1|3979.4|3967.4|0
1626164390000|2021-07-13 08:19:50|3982.6|3970.6|3985.6|3973.6|3985.6|3973.6|3982.6|3970.6|0
1626164400000|2021-07-13 08:20:00|3985.1|3973.1|3985.6|3973.6|3985.6|3973.6|3983.6|3971.6|0
1626164410000|2021-07-13 08:20:10|3985.1|3973.1|3985.7|3973.7|3985.7|3973.7|3983.7|3971.7|0
1626164420000|2021-07-13 08:20:20|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|12
1626164430000|2021-07-13 08:20:30|3986.1|3974.1|3985.6|3973.6|3986.1|3974.1|3985.6|3973.6|0
1626164450000|2021-07-13 08:20:50|3983.9|3971.9|3986.4|3974.4|3986.6|3974.6|3983.9|3971.9|1
1626164460000|2021-07-13 08:21:00|3986.9|3974.9|3990.4|3978.4|3990.4|3978.4|3986.9|3974.9|2
1626164470000|2021-07-13 08:21:10|3990.1|3978.1|3990.2|3978.2|3990.7|3978.7|3990.1|3978.1|1
1626164480000|2021-07-13 08:21:20|3990.4|3978.4|3989.7|3977.7|3990.4|3978.4|3989.7|3977.7|2
1626164490000|2021-07-13 08:21:30|3989.4|3977.4|3989.2|3977.2|3990.4|3978.4|3988.4|3976.4|1
1626164500000|2021-07-13 08:21:40|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|0
1626164510000|2021-07-13 08:21:50|||||||||1
1626164520000|2021-07-13 08:22:00|3988.9|3976.9|3988.2|3976.2|3988.9|3976.9|3988.2|3976.2|6
1626164530000|2021-07-13 08:22:10|3989.1|3977.1|3990.4|3978.4|3990.4|3978.4|3989.1|3977.1|2
1626164540000|2021-07-13 08:22:20|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|2
1626164550000|2021-07-13 08:22:30|3989.7|3977.7|3990.4|3978.4|3990.4|3978.4|3989.7|3977.7|0
1626164560000|2021-07-13 08:22:40|3990.7|3978.7|3995.4|3983.4|3996.4|3984.4|3990.1|3978.1|5
1626164570000|2021-07-13 08:22:50|3996.1|3984.1|3994.7|3982.7|3996.4|3984.4|3994.7|3982.7|0
1626164580000|2021-07-13 08:23:00|3995.1|3983.1|3996.9|3984.9|3996.9|3984.9|3995.1|3983.1|1
1626164590000|2021-07-13 08:23:10|3997.2|3985.2|3998.4|3986.4|3998.4|3986.4|3997.2|3985.2|0
1626164600000|2021-07-13 08:23:20|3998.1|3986.1|3997.7|3985.7|3998.1|3986.1|3997.7|3985.7|0
1626164610000|2021-07-13 08:23:30|3999.2|3987.2|4009.4|3997.4|4009.7|3997.7|3999.2|3987.2|9
1626164620000|2021-07-13 08:23:40|4009.9|3997.9|4011.2|3999.2|4011.2|3999.2|4009.6|3997.6|4
1626164630000|2021-07-13 08:23:50|4010.4|3998.4|4008.9|3996.9|4010.7|3998.7|4008.7|3996.7|10
1626164640000|2021-07-13 08:24:00|4009.1|3997.1|4006.4|3994.4|4009.4|3997.4|4006.4|3994.4|7
1626164650000|2021-07-13 08:24:10|4008.2|3996.2|4005.2|3993.2|4008.9|3996.9|4005.2|3993.2|7
1626164660000|2021-07-13 08:24:20|4005.4|3993.4|4004.6|3992.6|4005.4|3993.4|4004.2|3992.2|10
1626164670000|2021-07-13 08:24:30|4005.4|3993.4|4007.1|3995.1|4007.9|3995.9|4005.4|3993.4|0
1626164680000|2021-07-13 08:24:40|4006.9|3994.9|4006.7|3994.7|4007.2|3995.2|4006.1|3994.1|0
1626164690000|2021-07-13 08:24:50|4007.4|3995.4|4008.1|3996.1|4008.1|3996.1|4007.4|3995.4|0
1626164700000|2021-07-13 08:25:00|4008.6|3996.6|4009.1|3997.1|4009.7|3997.7|4008.1|3996.1|3
1626164710000|2021-07-13 08:25:10|4009.2|3997.2|4011.4|3999.4|4011.4|3999.4|4009.2|3997.2|4
1626164720000|2021-07-13 08:25:20|4010.1|3998.1|4008.9|3996.9|4010.1|3998.1|4008.9|3996.9|8
1626164730000|2021-07-13 08:25:30|4008.6|3996.6|4007.4|3995.4|4008.6|3996.6|4007.4|3995.4|5
1626164740000|2021-07-13 08:25:40|4007.7|3995.7|4008.9|3996.9|4008.9|3996.9|4007.7|3995.7|2
1626164750000|2021-07-13 08:25:50|4008.6|3996.6|4009.7|3997.7|4009.7|3997.7|4008.6|3996.6|0
1626164760000|2021-07-13 08:26:00|4010.1|3998.1|4010.4|3998.4|4010.6|3998.6|4010.1|3998.1|1
1626164770000|2021-07-13 08:26:10|4010.2|3998.2|4009.2|3997.2|4010.2|3998.2|4009.2|3997.2|0
1626164790000|2021-07-13 08:26:30|4009.6|3997.6|4009.2|3997.2|4009.6|3997.6|4009.2|3997.2|0
1626164810000|2021-07-13 08:26:50|4009.6|3997.6|4007.9|3995.9|4009.6|3997.6|4007.9|3995.9|1
1626164820000|2021-07-13 08:27:00|4008.2|3996.2|4007.2|3995.2|4008.2|3996.2|4007.2|3995.2|0
1626164830000|2021-07-13 08:27:10|4007.4|3995.4|4004.1|3992.1|4007.4|3995.4|4004.1|3992.1|3
1626164840000|2021-07-13 08:27:20|4005.2|3993.2|4006.2|3994.2|4007.2|3995.2|4005.2|3993.2|0
1626164850000|2021-07-13 08:27:30|4006.6|3994.6|4005.9|3993.9|4006.6|3994.6|4004.7|3992.7|2
1626164860000|2021-07-13 08:27:40|4006.2|3994.2|4005.7|3993.7|4006.2|3994.2|4005.4|3993.4|2
1626164870000|2021-07-13 08:27:50|4005.4|3993.4|4005.4|3993.4|4005.4|3993.4|4005.4|3993.4|0
1626164880000|2021-07-13 08:28:00|4005.7|3993.7|4005.4|3993.4|4005.7|3993.7|4005.4|3993.4|5
1626164890000|2021-07-13 08:28:10|4005.1|3993.1|4004.6|3992.6|4005.1|3993.1|4003.2|3991.2|2
1626164900000|2021-07-13 08:28:20|4005.1|3993.1|4004.6|3992.6|4005.1|3993.1|4004.6|3992.6|0
1626164910000|2021-07-13 08:28:30|4005.1|3993.1|4005.4|3993.4|4005.9|3993.9|4005.1|3993.1|0
1626164920000|2021-07-13 08:28:40|4005.6|3993.6|4003.6|3991.6|4005.9|3993.9|4003.4|3991.4|0
1626164930000|2021-07-13 08:28:50|4003.7|3991.7|4005.9|3993.9|4005.9|3993.9|4003.7|3991.7|0
1626164940000|2021-07-13 08:29:00|4006.4|3994.4|4007.2|3995.2|4007.6|3995.6|4006.4|3994.4|0
1626164950000|2021-07-13 08:29:10|4006.9|3994.9|4013.7|4001.7|4013.7|4001.7|4006.9|3994.9|3
1626164960000|2021-07-13 08:29:20|4013.2|4001.2|4014.4|4002.4|4014.4|4002.4|4013.2|4001.2|2
1626164970000|2021-07-13 08:29:30|4014.1|4002.1|4011.1|3999.1|4014.1|4002.1|4011.1|3999.1|26
1626164980000|2021-07-13 08:29:40|4010.9|3998.9|4010.1|3998.1|4010.9|3998.9|4009.6|3997.6|0
1626164990000|2021-07-13 08:29:50|4009.1|3997.1|4010.9|3998.9|4010.9|3998.9|4009.1|3997.1|0
1626165000000|2021-07-13 08:30:00|4011.1|3999.1|4013.1|4001.1|4013.6|4001.6|4011.1|3999.1|0
1626165010000|2021-07-13 08:30:10|4012.6|4000.6|4011.1|3999.1|4013.1|4001.1|4011.1|3999.1|0
1626165020000|2021-07-13 08:30:20|4011.2|3999.2|4013.6|4001.6|4013.6|4001.6|4011.2|3999.2|2
1626165030000|2021-07-13 08:30:30|4012.4|4000.4|4012.7|4000.7|4012.7|4000.7|4012.4|4000.4|7
1626165040000|2021-07-13 08:30:40|4012.9|4000.9|4013.4|4001.4|4013.4|4001.4|4012.6|4000.6|3
1626165050000|2021-07-13 08:30:50|4014.1|4002.1|4016.6|4004.6|4016.6|4004.6|4014.1|4002.1|0
1626165060000|2021-07-13 08:31:00|4016.2|4004.2|4016.6|4004.6|4016.6|4004.6|4015.9|4003.9|0
1626165070000|2021-07-13 08:31:10|4016.2|4004.2|4015.1|4003.1|4016.2|4004.2|4015.1|4003.1|0
1626165080000|2021-07-13 08:31:20|4015.2|4003.2|4016.6|4004.6|4016.6|4004.6|4015.2|4003.2|0
1626165090000|2021-07-13 08:31:30|4016.7|4004.7|4017.1|4005.1|4017.1|4005.1|4016.7|4004.7|0
1626165100000|2021-07-13 08:31:40|4017.2|4005.2|4016.4|4004.4|4017.6|4005.6|4016.4|4004.4|0
1626165110000|2021-07-13 08:31:50|4016.6|4004.6|4013.6|4001.6|4017.1|4005.1|4013.6|4001.6|0
1626165120000|2021-07-13 08:32:00|4015.1|4003.1|4015.1|4003.1|4015.6|4003.6|4015.1|4003.1|1
1626165130000|2021-07-13 08:32:10|4014.7|4002.7|4013.7|4001.7|4014.7|4002.7|4013.7|4001.7|2
1626165140000|2021-07-13 08:32:20|4013.4|4001.4|4013.6|4001.6|4013.7|4001.7|4012.4|4000.4|1
1626165150000|2021-07-13 08:32:30|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|0
1626165160000|2021-07-13 08:32:40|4012.9|4000.9|4013.6|4001.6|4013.6|4001.6|4012.9|4000.9|0
1626165170000|2021-07-13 08:32:50|4013.4|4001.4|4013.6|4001.6|4013.6|4001.6|4013.4|4001.4|0
1626165180000|2021-07-13 08:33:00|4013.1|4001.1|4012.9|4000.9|4013.6|4001.6|4012.9|4000.9|0
1626165190000|2021-07-13 08:33:10|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4012.9|4000.9|0
1626165200000|2021-07-13 08:33:20|4013.4|4001.4|4010.9|3998.9|4013.6|4001.6|4010.9|3998.9|0
1626165220000|2021-07-13 08:33:40|4010.7|3998.7|4009.4|3997.4|4010.7|3998.7|4009.4|3997.4|0
1626165230000|2021-07-13 08:33:50|4010.4|3998.4|4011.4|3999.4|4011.7|3999.7|4010.4|3998.4|0
1626165240000|2021-07-13 08:34:00|4011.1|3999.1|4011.4|3999.4|4011.4|3999.4|4010.7|3998.7|0
1626165250000|2021-07-13 08:34:10|4011.2|3999.2|4010.9|3998.9|4011.2|3999.2|4010.9|3998.9|0
1626165260000|2021-07-13 08:34:20|4010.7|3998.7|4009.9|3997.9|4010.7|3998.7|4009.4|3997.4|0
1626165270000|2021-07-13 08:34:30|4009.7|3997.7|4010.4|3998.4|4010.4|3998.4|4009.4|3997.4|0
1626165280000|2021-07-13 08:34:40|||||||||2
1626165290000|2021-07-13 08:34:50|4009.9|3997.9|4010.2|3998.2|4010.4|3998.4|4009.9|3997.9|1
1626165300000|2021-07-13 08:35:00|4011.9|3999.9|4011.4|3999.4|4012.1|4000.1|4011.4|3999.4|0
1626165310000|2021-07-13 08:35:10|4010.2|3998.2|4010.4|3998.4|4010.4|3998.4|4010.2|3998.2|1
1626165320000|2021-07-13 08:35:20|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|0
1626165330000|2021-07-13 08:35:30|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|2
1626165340000|2021-07-13 08:35:40|4010.2|3998.2|4010.4|3998.4|4010.4|3998.4|4010.2|3998.2|0
1626165350000|2021-07-13 08:35:50|4010.2|3998.2|4005.1|3993.1|4010.2|3998.2|4005.1|3993.1|1
1626165360000|2021-07-13 08:36:00|4004.9|3992.9|4005.2|3993.2|4005.2|3993.2|4003.4|3991.4|1
1626165370000|2021-07-13 08:36:10|4005.9|3993.9|4007.4|3995.4|4007.9|3995.9|4005.9|3993.9|0
1626165380000|2021-07-13 08:36:20|4007.6|3995.6|4007.6|3995.6|4008.4|3996.4|4007.6|3995.6|0
1626165390000|2021-07-13 08:36:30|4006.7|3994.7|4005.4|3993.4|4006.7|3994.7|4005.4|3993.4|1
1626165400000|2021-07-13 08:36:40|4004.9|3992.9|4004.6|3992.6|4004.9|3992.9|4004.6|3992.6|0
1626165410000|2021-07-13 08:36:50|4004.2|3992.2|4005.4|3993.4|4005.4|3993.4|4004.2|3992.2|0
1626165420000|2021-07-13 08:37:00|4005.6|3993.6|4005.7|3993.7|4006.6|3994.6|4005.6|3993.6|0
1626165430000|2021-07-13 08:37:10|4005.1|3993.1|4003.7|3991.7|4005.1|3993.1|4003.7|3991.7|0
1626165440000|2021-07-13 08:37:20|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|4003.7|3991.7|0
1626165450000|2021-07-13 08:37:30|4004.2|3992.2|4004.7|3992.7|4004.7|3992.7|4004.2|3992.2|0
1626165460000|2021-07-13 08:37:40|4005.1|3993.1|4005.1|3993.1|4005.1|3993.1|4004.7|3992.7|1
1626165490000|2021-07-13 08:38:10|4005.2|3993.2|4005.6|3993.6|4005.6|3993.6|4005.2|3993.2|0
1626165500000|2021-07-13 08:38:20|4005.7|3993.7|4006.1|3994.1|4006.1|3994.1|4005.7|3993.7|0
1626165510000|2021-07-13 08:38:30|4006.4|3994.4|4005.9|3993.9|4006.4|3994.4|4005.9|3993.9|1
1626165520000|2021-07-13 08:38:40|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|0
1626165540000|2021-07-13 08:39:00|4006.6|3994.6|4006.9|3994.9|4006.9|3994.9|4006.6|3994.6|0
1626165550000|2021-07-13 08:39:10|4007.2|3995.2|4008.2|3996.2|4008.2|3996.2|4007.2|3995.2|0
1626165560000|2021-07-13 08:39:20|4007.4|3995.4|4005.9|3993.9|4007.4|3995.4|4005.5|3993.5|1
1626165570000|2021-07-13 08:39:30|4005.5|3993.5|4005.2|3993.2|4005.5|3993.5|4004.9|3992.9|0
1626165580000|2021-07-13 08:39:40|4005|3993|4003.9|3991.9|4005|3993|4003.9|3991.9|1
1626165590000|2021-07-13 08:39:50|4004.9|3992.9|4006.4|3994.4|4006.4|3994.4|4004|3992|0
1626165600000|2021-07-13 08:40:00|4006.2|3994.2|4008.7|3996.7|4008.7|3996.7|4006|3994|0
1626165610000|2021-07-13 08:40:10|4008.4|3996.4|4008.4|3996.4|4008.7|3996.7|4008.2|3996.2|0
1626165620000|2021-07-13 08:40:20|4008|3996|4008.9|3996.9|4008.9|3996.9|4008|3996|0
1626165630000|2021-07-13 08:40:30|4009.4|3997.4|4010.4|3998.4|4010.4|3998.4|4009.4|3997.4|0
1626165640000|2021-07-13 08:40:40|4010.1|3998.1|4009.5|3997.5|4010.1|3998.1|4009.5|3997.5|0
1626165650000|2021-07-13 08:40:50|4010|3998|4010.4|3998.4|4010.4|3998.4|4010|3998|0
1626165660000|2021-07-13 08:41:00|4010.2|3998.2|4009.9|3997.9|4010.2|3998.2|4009.9|3997.9|0
1626165670000|2021-07-13 08:41:10|4010.4|3998.4|4010.2|3998.2|4010.4|3998.4|4010.2|3998.2|0
1626165680000|2021-07-13 08:41:20|4010.1|3998.1|4009.5|3997.5|4010.1|3998.1|4009.4|3997.4|0
1626165690000|2021-07-13 08:41:30|4009.9|3997.9|4011.7|3999.7|4011.7|3999.7|4009.9|3997.9|0
1626165700000|2021-07-13 08:41:40|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|0
1626165710000|2021-07-13 08:41:50|4011.9|3999.9|4011.4|3999.4|4011.9|3999.9|4011.4|3999.4|0
1626165720000|2021-07-13 08:42:00|4011.5|3999.5|4011.7|3999.7|4011.9|3999.9|4011|3999|10
1626165730000|2021-07-13 08:42:10|4010.2|3998.2|4009.7|3997.7|4010.2|3998.2|4009.7|3997.7|5
1626165740000|2021-07-13 08:42:20|4009.2|3997.2|4009.7|3997.7|4009.7|3997.7|4008.4|3996.4|0
1626165750000|2021-07-13 08:42:30|4010|3998|4009.7|3997.7|4011|3999|4009.7|3997.7|0
1626165760000|2021-07-13 08:42:40|4010|3998|4011.7|3999.7|4011.7|3999.7|4010|3998|0
1626165770000|2021-07-13 08:42:50|4012.2|4000.2|4015.7|4003.7|4016|4004|4012.2|4000.2|0
1626165780000|2021-07-13 08:43:00|4015.5|4003.5|4015.7|4003.7|4015.7|4003.7|4015.2|4003.2|0
1626165790000|2021-07-13 08:43:10|4016.2|4004.2|4016.2|4004.2|4016.2|4004.2|4016.2|4004.2|0
1626165800000|2021-07-13 08:43:20|4016.4|4004.4|4016.2|4004.2|4017|4005|4015.7|4003.7|0
1626165810000|2021-07-13 08:43:30|4015.2|4003.2|4016.7|4004.7|4017.2|4005.2|4015.2|4003.2|0
1626165820000|2021-07-13 08:43:40|4016.5|4004.5|4016.7|4004.7|4016.9|4004.9|4016.2|4004.2|0
1626165830000|2021-07-13 08:43:50|4016.5|4004.5|4016.2|4004.2|4016.7|4004.7|4016.2|4004.2|0
1626165840000|2021-07-13 08:44:00|4016.7|4004.7|4016.4|4004.4|4016.7|4004.7|4015.7|4003.7|0
1626165850000|2021-07-13 08:44:10|4015.9|4003.9|4017.2|4005.2|4017.2|4005.2|4015.7|4003.7|0
1626165870000|2021-07-13 08:44:30|4017.4|4005.4|4016.7|4004.7|4017.4|4005.4|4016.7|4004.7|0
1626165880000|2021-07-13 08:44:40|4016|4004|4015.4|4003.4|4016.4|4004.4|4015.4|4003.4|0
1626165890000|2021-07-13 08:44:50|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|4013.7|4001.7|0
1626165900000|2021-07-13 08:45:00|4015|4003|4015.4|4003.4|4015.4|4003.4|4015|4003|0
1626165910000|2021-07-13 08:45:10|4015.5|4003.5|4016.9|4004.9|4017.4|4005.4|4015.4|4003.4|0
1626165920000|2021-07-13 08:45:20|4016.4|4004.4|4015.4|4003.4|4016.9|4004.9|4015.4|4003.4|0
1626165930000|2021-07-13 08:45:30|4015.2|4003.2|4015|4003|4015.2|4003.2|4014.9|4002.9|0
1626165960000|2021-07-13 08:46:00|4015.4|4003.4|4015.5|4003.5|4016.4|4004.4|4015|4003|0
1626165970000|2021-07-13 08:46:10|4015.9|4003.9|4016.4|4004.4|4016.4|4004.4|4015.9|4003.9|0
1626165980000|2021-07-13 08:46:20|4016.5|4004.5|4016.5|4004.5|4016.5|4004.5|4016.5|4004.5|0
1626165990000|2021-07-13 08:46:30|4016.9|4004.9|4018.4|4006.4|4018.4|4006.4|4016.9|4004.9|0
1626166000000|2021-07-13 08:46:40|4019.4|4007.4|4018.9|4006.9|4019.4|4007.4|4018.9|4006.9|0
1626166010000|2021-07-13 08:46:50|4018.4|4006.4|4016.9|4004.9|4018.9|4006.9|4016.9|4004.9|0
1626166030000|2021-07-13 08:47:10|4016.2|4004.2|4016.9|4004.9|4016.9|4004.9|4015.4|4003.4|2
1626166050000|2021-07-13 08:47:30|4016|4004|4016.9|4004.9|4016.9|4004.9|4016|4004|0
1626166060000|2021-07-13 08:47:40|4016.7|4004.7|4014.5|4002.5|4016.7|4004.7|4014.5|4002.5|8
1626166070000|2021-07-13 08:47:50|4014.2|4002.2|4012.2|4000.2|4014.2|4002.2|4012.2|4000.2|10
1626166080000|2021-07-13 08:48:00|4011.2|3999.2|4010.4|3998.4|4011.4|3999.4|4010.4|3998.4|2
1626166090000|2021-07-13 08:48:10|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|0
1626166100000|2021-07-13 08:48:20|4012|4000|4012.4|4000.4|4012.4|4000.4|4012|4000|0
1626166110000|2021-07-13 08:48:30|4012.7|4000.7|4012.9|4000.9|4012.9|4000.9|4012.7|4000.7|0
1626166120000|2021-07-13 08:48:40|4013.9|4001.9|4013.9|4001.9|4014.4|4002.4|4013.9|4001.9|0
1626166130000|2021-07-13 08:48:50|4013.7|4001.7|4011.9|3999.9|4013.7|4001.7|4011.9|3999.9|0
1626166140000|2021-07-13 08:49:00|4012|4000|4014.4|4002.4|4014.4|4002.4|4012|4000|0
1626166150000|2021-07-13 08:49:10|4014.9|4002.9|4015.4|4003.4|4016|4004|4014.9|4002.9|0
1626166160000|2021-07-13 08:49:20|4015.2|4003.2|4014.4|4002.4|4015.4|4003.4|4014|4002|0
1626166180000|2021-07-13 08:49:40|4014.9|4002.9|4012.5|4000.5|4014.9|4002.9|4012.5|4000.5|0
1626166190000|2021-07-13 08:49:50|4012.7|4000.7|4013.9|4001.9|4013.9|4001.9|4012.4|4000.4|0
1626166200000|2021-07-13 08:50:00|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4013.9|4001.9|0
1626166210000|2021-07-13 08:50:10|4014|4002|4014|4002|4014|4002|4014|4002|0
1626166220000|2021-07-13 08:50:20|4014.4|4002.4|4011.5|3999.5|4014.4|4002.4|4011.5|3999.5|0
1626166230000|2021-07-13 08:50:30|4010.9|3998.9|4009.4|3997.4|4011.4|3999.4|4009.4|3997.4|1
1626166240000|2021-07-13 08:50:40|4010.4|3998.4|4011.9|3999.9|4012.2|4000.2|4010.4|3998.4|0
1626166250000|2021-07-13 08:50:50|4012|4000|4010.9|3998.9|4012.4|4000.4|4010|3998|0
1626166260000|2021-07-13 08:51:00|4011|3999|4011.5|3999.5|4011.5|3999.5|4010.4|3998.4|0
1626166270000|2021-07-13 08:51:10|4010.9|3998.9|4011.5|3999.5|4011.5|3999.5|4010.9|3998.9|0
1626166280000|2021-07-13 08:51:20|4011|3999|4010|3998|4011.4|3999.4|4009.4|3997.4|0
1626166290000|2021-07-13 08:51:30|4010.4|3998.4|4010.7|3998.7|4011.4|3999.4|4010.2|3998.2|0
1626166300000|2021-07-13 08:51:40|4010.2|3998.2|4009.9|3997.9|4010.4|3998.4|4009.9|3997.9|0
1626166310000|2021-07-13 08:51:50|4010|3998|4010.4|3998.4|4010.4|3998.4|4010|3998|0
1626166320000|2021-07-13 08:52:00|4011.4|3999.4|4009.5|3997.5|4011.4|3999.4|4009.5|3997.5|5
1626166330000|2021-07-13 08:52:10|4005.5|3993.5|4009.5|3997.5|4009.5|3997.5|4005.5|3993.5|1
1626166340000|2021-07-13 08:52:20|4009.7|3997.7|4010.5|3994.5|4012.5|4000.5|4009.7|3994.5|0
1626166350000|2021-07-13 08:52:30|4007.7|3995.7|4007.9|3995.9|4007.9|3995.9|4007.5|3995.5|0
1626166370000|2021-07-13 08:52:50|4008.4|3996.4|4007.9|3995.9|4008.4|3996.4|4007.9|3995.9|0
1626166380000|2021-07-13 08:53:00|4008.2|3996.2|4008.4|3996.4|4008.4|3996.4|4008.2|3996.2|0
1626166400000|2021-07-13 08:53:20|4008.5|3996.5|4008.2|3996.2|4008.5|3996.5|4008.2|3996.2|0
1626166410000|2021-07-13 08:53:30|4008.5|3996.5|4009|3997|4009|3997|4008.5|3996.5|0
1626166420000|2021-07-13 08:53:40|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|3
1626166440000|2021-07-13 08:54:00|4009.5|3997.5|4010.2|3998.2|4010.2|3998.2|4009.5|3997.5|0
1626166450000|2021-07-13 08:54:10|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4010.2|3998.2|4
1626166460000|2021-07-13 08:54:20|4010.7|3998.7|4012.5|4000.5|4012.5|4000.5|4010.7|3998.7|6
1626166470000|2021-07-13 08:54:30|4012.7|4000.7|4014|4002|4014|4002|4012.7|4000.7|4
1626166480000|2021-07-13 08:54:40|4013.9|4001.9|4015.7|4003.7|4016.7|4004.7|4013.9|4001.9|10
1626166490000|2021-07-13 08:54:50|4015.4|4003.4|4016.5|4004.5|4016.9|4004.9|4015.4|4003.4|3
1626166500000|2021-07-13 08:55:00|4016.9|4004.9|4017.4|4005.4|4017.7|4005.7|4016.9|4004.9|3
1626166510000|2021-07-13 08:55:10|4017.2|4005.2|4016.2|4004.2|4017.7|4005.7|4016.2|4004.2|6
1626166520000|2021-07-13 08:55:20|4015.4|4003.4|4015.7|4003.7|4015.7|4003.7|4015|4003|3
1626166530000|2021-07-13 08:55:30|4015.4|4003.4|4016.2|4004.2|4016.7|4004.7|4015.4|4003.4|2
1626166540000|2021-07-13 08:55:40|4016.4|4004.4|4015.4|4003.4|4016.4|4004.4|4015.4|4003.4|0
1626166550000|2021-07-13 08:55:50|4015|4003|4014.2|4002.2|4015|4003|4014.2|4002.2|0
1626166560000|2021-07-13 08:56:00|4014.4|4002.4|4014.7|4002.7|4014.7|4002.7|4014.4|4002.4|0
1626166570000|2021-07-13 08:56:10|4014.4|4002.4|4013.2|4001.2|4014.4|4002.4|4013.2|4001.2|0
1626166580000|2021-07-13 08:56:20|4013|4001|4012.4|4000.4|4013|4001|4012.4|4000.4|0
1626166590000|2021-07-13 08:56:30|4013|4001|4013.2|4001.2|4013.2|4001.2|4012.7|4000.7|0
1626166600000|2021-07-13 08:56:40|4013.7|4001.7|4013.4|4001.4|4013.7|4001.7|4013.4|4001.4|0
1626166610000|2021-07-13 08:56:50|4013.2|4001.2|4010.2|3998.2|4013.2|4001.2|4009.2|3997.2|0
1626166620000|2021-07-13 08:57:00|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|0
1626166630000|2021-07-13 08:57:10|4011.2|3999.2|4010.2|3998.2|4011.4|3999.4|4010.2|3998.2|2
1626166640000|2021-07-13 08:57:20|4010|3998|4008.4|3996.4|4010|3998|4008.2|3996.2|2
1626166650000|2021-07-13 08:57:30|4008.5|3996.5|4007.7|3995.7|4008.5|3996.5|4007.2|3995.2|0
1626166660000|2021-07-13 08:57:40|4007.2|3995.2|4008.7|3996.7|4008.7|3996.7|4007.2|3995.2|0
1626166670000|2021-07-13 08:57:50|4008.2|3996.2|4008.7|3996.7|4008.7|3996.7|4007.2|3995.2|0
1626166690000|2021-07-13 08:58:10|4008.5|3996.5|4008.7|3996.7|4008.7|3996.7|4008.2|3996.2|0
1626166700000|2021-07-13 08:58:20|4008.9|3996.9|4009.2|3997.2|4009.2|3997.2|4008.9|3996.9|0
1626166710000|2021-07-13 08:58:30|4009.4|3997.4|4008.4|3996.4|4009.9|3997.9|4008.4|3996.4|1
1626166720000|2021-07-13 08:58:40|4008.2|3996.2|4007.9|3995.9|4008.2|3996.2|4007.9|3995.9|0
1626166740000|2021-07-13 08:59:00|4008.4|3996.4|4008.4|3996.4|4008.4|3996.4|4008.4|3996.4|0
1626166750000|2021-07-13 08:59:10|4008.5|3996.5|4008.9|3996.9|4008.9|3996.9|4008.5|3996.5|0
1626166760000|2021-07-13 08:59:20|4008.4|3996.4|4008.2|3996.2|4008.4|3996.4|4008.2|3996.2|3
1626166770000|2021-07-13 08:59:30|4008.4|3996.4|4008.9|3996.9|4008.9|3996.9|4008.4|3996.4|0
1626166780000|2021-07-13 08:59:40|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|1
1626166790000|2021-07-13 08:59:50|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|3
1626166800000|2021-07-13 09:00:00|4009.2|3997.2|4010.4|3998.4|4010.7|3998.7|4009.2|3997.2|1
1626166810000|2021-07-13 09:00:10|||||||||1
1626166830000|2021-07-13 09:00:30|4010.7|3998.7|4011.5|3999.5|4011.5|3999.5|4010.7|3998.7|1
1626166840000|2021-07-13 09:00:40|4010.7|3998.7|4011.5|3999.5|4011.5|3999.5|4010.7|3998.7|0
1626166870000|2021-07-13 09:01:10|||||||||1
1626166910000|2021-07-13 09:01:50|4010.9|3998.9|4010.5|3998.5|4010.9|3998.9|4010.5|3998.5|0
1626166920000|2021-07-13 09:02:00|4011.2|3999.2|4010.7|3998.7|4011.2|3999.2|4010.7|3998.7|1
1626166930000|2021-07-13 09:02:10|4010.4|3998.4|4009.2|3997.2|4010.4|3998.4|4009.2|3997.2|3
1626166940000|2021-07-13 09:02:20|4008.4|3996.4|4008.5|3996.5|4008.5|3996.5|4008.4|3996.4|2
1626166950000|2021-07-13 09:02:30|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|0
1626166960000|2021-07-13 09:02:40|4008.5|3996.5|4008.2|3996.2|4008.7|3996.7|4008.2|3996.2|1
1626166970000|2021-07-13 09:02:50|4008.4|3996.4|4008.2|3996.2|4008.7|3996.7|4008.2|3996.2|0
1626166980000|2021-07-13 09:03:00|4008.7|3996.7|4010.7|3998.7|4010.7|3998.7|4008.7|3996.7|0
1626166990000|2021-07-13 09:03:10|4010.5|3998.5|4010.2|3998.2|4011.2|3999.2|4010|3998|0
1626167010000|2021-07-13 09:03:30|4010|3998|4008.9|3996.9|4010|3998|4008.9|3996.9|1
1626167040000|2021-07-13 09:04:00|4009|3997|4009.7|3997.7|4009.7|3997.7|4009|3997|0
1626167050000|2021-07-13 09:04:10|4008.4|3996.4|4007.2|3995.2|4008.4|3996.4|4007.2|3995.2|2
1626167060000|2021-07-13 09:04:20|4007.3|3995.3|4007.2|3995.2|4007.3|3995.3|4007.2|3995.2|0
1626167070000|2021-07-13 09:04:30|4006|3994|4006|3994|4006|3994|4006|3994|0
1626167080000|2021-07-13 09:04:40|4004.4|3992.4|4004|3992|4004.9|3992.9|4002.8|3990.8|4
1626167090000|2021-07-13 09:04:50|4003.7|3991.7|4005.2|3993.2|4005.5|3993.5|4003.7|3991.7|0
1626167100000|2021-07-13 09:05:00|4004.8|3992.8|4001.7|3989.7|4005.5|3993.5|4001.7|3989.7|2
1626167110000|2021-07-13 09:05:10|4002.7|3990.7|4001.8|3989.8|4003.4|3991.4|4001.8|3989.8|0
1626167120000|2021-07-13 09:05:20|4002.3|3990.3|4002.3|3990.3|4002.7|3990.7|4002.3|3990.3|0
1626167130000|2021-07-13 09:05:30|4002.2|3990.2|4002.7|3990.7|4002.7|3990.7|4002.2|3990.2|0
1626167160000|2021-07-13 09:06:00|4001.8|3989.8|4002.7|3990.7|4002.7|3990.7|4001.8|3989.8|0
1626167180000|2021-07-13 09:06:20|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1626167190000|2021-07-13 09:06:30|4002|3990|4001.7|3989.7|4002|3990|4001.2|3989.2|0
1626167200000|2021-07-13 09:06:40|4001.8|3989.8|4002.8|3990.8|4002.8|3990.8|4001.8|3989.8|0
1626167210000|2021-07-13 09:06:50|4002.5|3990.5|4001.7|3989.7|4002.7|3990.7|4001.7|3989.7|4
1626167220000|2021-07-13 09:07:00|4002|3990|4002|3990|4002|3990|4002|3990|0
1626167240000|2021-07-13 09:07:20|4001.8|3989.8|3999.7|3987.7|4001.8|3989.8|3999.7|3987.7|2
1626167250000|2021-07-13 09:07:30|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1626167260000|2021-07-13 09:07:40|4000.8|3988.8|4000.8|3988.8|4000.8|3988.8|4000.8|3988.8|0
1626167270000|2021-07-13 09:07:50|4001|3989|4001.8|3989.8|4001.8|3989.8|4001|3989|0
1626167280000|2021-07-13 09:08:00|4002.3|3990.3|4000.2|3988.2|4002.3|3990.3|4000.2|3988.2|0
1626167300000|2021-07-13 09:08:20|3999.8|3987.8|3998.8|3986.8|3999.8|3987.8|3997.8|3985.8|3
1626167310000|2021-07-13 09:08:30|3998.5|3986.5|3998.8|3986.8|3998.8|3986.8|3998.5|3986.5|6
1626167320000|2021-07-13 09:08:40|3999|3987|4000.8|3988.8|4000.8|3988.8|3999|3987|2
1626167330000|2021-07-13 09:08:50|||||||||5
1626167340000|2021-07-13 09:09:00|4001|3989|4002.8|3990.8|4002.8|3990.8|4001|3989|5
1626167350000|2021-07-13 09:09:10|||||||||5
1626167360000|2021-07-13 09:09:20|4003|3991|4003.8|3991.8|4003.8|3991.8|4003|3991|0
1626167380000|2021-07-13 09:09:40|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|1
1626167390000|2021-07-13 09:09:50|4001.8|3989.8|4002.7|3990.7|4002.7|3990.7|4001.8|3989.8|5
1626167400000|2021-07-13 09:10:00|||||||||5
1626167410000|2021-07-13 09:10:10|||||||||10
1626167420000|2021-07-13 09:10:20|4003|3991|4003.8|3991.8|4003.8|3991.8|4003|3991|0
1626167430000|2021-07-13 09:10:30|||||||||10
1626167440000|2021-07-13 09:10:40|||||||||10
1626167450000|2021-07-13 09:10:50|4003.7|3991.7|4003.5|3991.5|4004|3992|4002.7|3990.7|24
1626167470000|2021-07-13 09:11:10|4003.7|3991.7|4003.8|3991.8|4004|3992|4003.7|3991.7|0
1626167480000|2021-07-13 09:11:20|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1626167490000|2021-07-13 09:11:30|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|0
1626167500000|2021-07-13 09:11:40|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|0
1626167550000|2021-07-13 09:12:30|4004|3992|4003|3991|4004|3992|4002.8|3990.8|1
1626167560000|2021-07-13 09:12:40|4003.3|3991.3|4003.8|3991.8|4003.8|3991.8|4003.3|3991.3|0
1626167590000|2021-07-13 09:13:10|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1626167620000|2021-07-13 09:13:40|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|0
1626167630000|2021-07-13 09:13:50|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1626167670000|2021-07-13 09:14:30|4003.2|3991.2|4002|3990|4003.2|3991.2|4002|3990|9
1626167690000|2021-07-13 09:14:50|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|3
1626167700000|2021-07-13 09:15:00|4002.8|3990.8|4003.2|3991.2|4003.2|3991.2|4002.8|3990.8|0
1626167710000|2021-07-13 09:15:10|4002.8|3990.8|4004|3992|4004|3992|4002.8|3990.8|0
1626167720000|2021-07-13 09:15:20|||||||||5
1626167730000|2021-07-13 09:15:30|4003.7|3991.7|4002.2|3990.2|4003.7|3991.7|4002.2|3990.2|2
1626167740000|2021-07-13 09:15:40|4002.5|3990.5|4003.5|3991.5|4003.5|3991.5|4002.5|3990.5|3
1626167760000|2021-07-13 09:16:00|4003.8|3991.8|4004.7|3992.7|4004.7|3992.7|4003.8|3991.8|1
1626167770000|2021-07-13 09:16:10|4003.2|3991.2|4003.3|3991.3|4004.2|3992.2|4003.2|3991.2|7
1626167790000|2021-07-13 09:16:30|4004|3992|4004.2|3992.2|4004.2|3992.2|4004|3992|0
1626167800000|2021-07-13 09:16:40|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|0
1626167870000|2021-07-13 09:17:50|||||||||15
1626167880000|2021-07-13 09:18:00|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|10
1626167890000|2021-07-13 09:18:10|||||||||9
1626167920000|2021-07-13 09:18:40|4004|3992|4004|3992|4004|3992|4004|3992|9
1626167930000|2021-07-13 09:18:50|||||||||9
1626167940000|2021-07-13 09:19:00|4004.3|3992.3|4004.5|3992.5|4004.5|3992.5|4004.3|3992.3|0
1626167950000|2021-07-13 09:19:10|4004|3992|4004|3992|4004|3992|4004|3992|0
1626167960000|2021-07-13 09:19:20|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|8
1626167970000|2021-07-13 09:19:30|||||||||6
1626168000000|2021-07-13 09:20:00|4004.5|3992.5|4003.8|3991.8|4004.5|3992.5|4003.8|3991.8|4
1626168010000|2021-07-13 09:20:10|4003.3|3991.3|4002.6|3990.6|4003.3|3991.3|4002.3|3990.3|12
1626168020000|2021-07-13 09:20:20|4003.1|3991.1|4004.5|3992.5|4004.5|3992.5|4003.1|3991.1|0
1626168040000|2021-07-13 09:20:40|4004.8|3992.8|4004.5|3992.5|4004.8|3992.8|4004.5|3992.5|2
1626168050000|2021-07-13 09:20:50|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|0
1626168060000|2021-07-13 09:21:00|4004|3992|4004|3992|4004|3992|4004|3992|0
1626168080000|2021-07-13 09:21:20|4003.8|3991.8|4004.8|3992.8|4004.8|3992.8|4003.8|3991.8|1
1626168090000|2021-07-13 09:21:30|||||||||9
1626168100000|2021-07-13 09:21:40|||||||||10
1626168120000|2021-07-13 09:22:00|4004.3|3992.3|4003.8|3991.8|4004.3|3992.3|4003.8|3991.8|3
1626168130000|2021-07-13 09:22:10|4004.1|3992.1|4004.8|3992.8|4004.8|3992.8|4004.1|3992.1|0
1626168140000|2021-07-13 09:22:20|4004.3|3992.3|4004.3|3992.3|4004.3|3992.3|4004|3992|2
1626168160000|2021-07-13 09:22:40|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|1
1626168180000|2021-07-13 09:23:00|4003.2|3991.2|4003.2|3991.2|4004|3992|4003.2|3991.2|0
1626168190000|2021-07-13 09:23:10|4002.2|3990.2|4001.8|3989.8|4002.2|3990.2|4001.5|3989.5|1
1626168200000|2021-07-13 09:23:20|4001.5|3989.5|4001.3|3989.3|4001.5|3989.5|4001.3|3989.3|1
1626168210000|2021-07-13 09:23:30|4001.8|3989.8|4002.8|3990.8|4002.8|3990.8|4001.8|3989.8|0
1626168230000|2021-07-13 09:23:50|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|0
1626168270000|2021-07-13 09:24:30|4002.2|3990.2|4001.3|3989.3|4002.2|3990.2|4001.3|3989.3|0
1626168280000|2021-07-13 09:24:40|4000|3988|3998.8|3986.8|4000|3988|3998.8|3986.8|1
1626168290000|2021-07-13 09:24:50|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|0
1626168320000|2021-07-13 09:25:20|3999.3|3987.3|3999|3987|3999.3|3987.3|3999|3987|0
1626168330000|2021-07-13 09:25:30|3999.3|3987.3|3999.6|3987.6|3999.8|3987.8|3999.3|3987.3|0
1626168340000|2021-07-13 09:25:40|3999.3|3987.3|3999.6|3987.6|3999.6|3987.6|3999.3|3987.3|1
1626168370000|2021-07-13 09:26:10|||||||||6
1626168390000|2021-07-13 09:26:30|||||||||1
1626168400000|2021-07-13 09:26:40|||||||||1
1626168450000|2021-07-13 09:27:30|3999.1|3987.1|3996.1|3984.1|3999.1|3987.1|3996.1|3984.1|2
1626168460000|2021-07-13 09:27:40|3995.6|3983.6|3996|3984|3996.1|3984.1|3995.6|3983.6|0
1626168470000|2021-07-13 09:27:50|3995.5|3983.5|3996|3984|3996.3|3984.3|3995.5|3983.5|0
1626168480000|2021-07-13 09:28:00|3991.8|3975.8|3990.1|3978.1|3991.8|3978.5|3990.1|3975.8|1
1626168490000|2021-07-13 09:28:10|3993.1|3977.1|3993.1|3977.1|3993.1|3978.5|3990.5|3977.1|0
1626168500000|2021-07-13 09:28:20|3992.8|3976.8|3992.3|3980.3|3993.1|3980.8|3991.3|3976.8|0
1626168510000|2021-07-13 09:28:30|3991.8|3979.8|3992|3980|3992|3980|3991.5|3979.5|33
1626168520000|2021-07-13 09:28:40|3992.1|3980.1|3992.3|3980.3|3992.5|3980.5|3992.1|3980.1|0
1626168530000|2021-07-13 09:28:50|3992.1|3980.1|3989.3|3977.3|3992.1|3980.1|3989.1|3977.1|1
1626168540000|2021-07-13 09:29:00|3988.6|3976.6|3988.5|3976.5|3989.1|3977.1|3988.5|3976.5|0
1626168550000|2021-07-13 09:29:10|3988.6|3976.6|3988.6|3976.6|3988.8|3976.8|3988.6|3976.6|0
1626168590000|2021-07-13 09:29:50|3988|3976|3988.6|3976.6|3988.6|3976.6|3988|3976|0
1626168610000|2021-07-13 09:30:10|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3988.5|3976.5|0
1626168620000|2021-07-13 09:30:20|3988.8|3976.8|3989.1|3977.1|3989.1|3977.1|3988.8|3976.8|0
1626168630000|2021-07-13 09:30:30|3989.3|3977.3|3989.1|3977.1|3989.3|3977.3|3989.1|3977.1|0
1626168670000|2021-07-13 09:31:10|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|0
1626168680000|2021-07-13 09:31:20|3990.6|3978.6|3992.6|3980.6|3992.6|3980.6|3990.6|3978.6|0
1626168690000|2021-07-13 09:31:30|3993|3981|3993.3|3981.3|3993.3|3981.3|3993|3981|0
1626168700000|2021-07-13 09:31:40|3994.1|3982.1|3995.1|3983.1|3995.1|3983.1|3994.1|3982.1|0
1626168710000|2021-07-13 09:31:50|3995.3|3983.3|3997.3|3985.3|3997.3|3985.3|3995.3|3983.3|0
1626168720000|2021-07-13 09:32:00|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|0
1626168730000|2021-07-13 09:32:10|3999.5|3987.5|4002.6|3990.6|4003.3|3991.3|3999.1|3987.1|4
1626168740000|2021-07-13 09:32:20|4002|3990|4001.1|3989.1|4002|3990|4001.1|3989.1|0
1626168750000|2021-07-13 09:32:30|4001.3|3989.3|4002|3990|4002.5|3990.5|4001.3|3989.3|1
1626168760000|2021-07-13 09:32:40|4001.6|3989.6|4002.3|3990.3|4002.6|3990.6|4001.6|3989.6|3
1626168780000|2021-07-13 09:33:00|4001.6|3989.6|4000.8|3988.8|4001.6|3989.6|4000.8|3988.8|2
1626168790000|2021-07-13 09:33:10|4001|3989|4001.5|3989.5|4001.5|3989.5|4001|3989|0
1626168800000|2021-07-13 09:33:20|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1626168810000|2021-07-13 09:33:30|4003.8|3991.8|4004|3992|4004|3992|4003.8|3991.8|3
1626168820000|2021-07-13 09:33:40|4004.3|3992.3|4005|3993|4005|3993|4004|3992|2
1626168830000|2021-07-13 09:33:50|4004.3|3992.3|4004.6|3992.6|4004.6|3992.6|4004.3|3992.3|1
1626168840000|2021-07-13 09:34:00|4004.3|3992.3|4005|3993|4005|3993|4004.3|3992.3|6
1626168850000|2021-07-13 09:34:10|4004.6|3992.6|4004.5|3992.5|4004.8|3992.8|4004.5|3992.5|4
1626168860000|2021-07-13 09:34:20|4004.8|3992.8|4005.3|3993.3|4005.3|3993.3|4004.5|3992.5|0
1626168870000|2021-07-13 09:34:30|4005|3993|4005.5|3993.5|4005.5|3993.5|4005|3993|0
1626168880000|2021-07-13 09:34:40|4005.3|3993.3|4005|3993|4005.3|3993.3|4005|3993|0
1626168890000|2021-07-13 09:34:50|4004.6|3992.6|4003.5|3991.5|4004.6|3992.6|4003.1|3991.1|3
1626168900000|2021-07-13 09:35:00|4003.1|3991.1|4003.3|3991.3|4003.3|3991.3|4003.1|3991.1|0
1626168910000|2021-07-13 09:35:10|4004|3992|4005.5|3993.5|4005.5|3993.5|4004|3992|0
1626168920000|2021-07-13 09:35:20|4006|3994|4005.8|3993.8|4006.3|3994.3|4005.8|3993.8|0
1626168930000|2021-07-13 09:35:30|4005.5|3993.5|4006|3994|4006|3994|4005.5|3993.5|2
1626168940000|2021-07-13 09:35:40|4006.3|3994.3|4008|3996|4008|3996|4006.3|3994.3|3
1626168950000|2021-07-13 09:35:50|4008.3|3996.3|4009.3|3997.3|4009.3|3997.3|4008.3|3996.3|2
1626168960000|2021-07-13 09:36:00|4009|3997|4008.6|3996.6|4009|3997|4008|3996|7
1626168970000|2021-07-13 09:36:10|4008.3|3996.3|4009|3997|4009|3997|4008.3|3996.3|0
1626168980000|2021-07-13 09:36:20|4008.6|3996.6|4008.5|3996.5|4009|3997|4008.5|3996.5|3
1626168990000|2021-07-13 09:36:30|4008.8|3996.8|4009.1|3997.1|4009.5|3997.5|4008.8|3996.8|0
1626169010000|2021-07-13 09:36:50|4008.3|3996.3|4005.8|3993.8|4008.5|3996.5|4005.6|3993.6|6
1626169020000|2021-07-13 09:37:00|4005.5|3993.5|4008|3996|4008|3996|4005.5|3993.5|0
1626169030000|2021-07-13 09:37:10|4007.1|3995.1|4007.1|3995.1|4008|3996|4007.1|3995.1|0
1626169040000|2021-07-13 09:37:20|4008|3996|4007.6|3995.6|4008|3996|4007.1|3995.1|0
1626169050000|2021-07-13 09:37:30|4008|3996|4008|3996|4008|3996|4007.6|3995.6|0
1626169070000|2021-07-13 09:37:50|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|0
1626169080000|2021-07-13 09:38:00|4007.5|3995.5|4007.1|3995.1|4007.5|3995.5|4007.1|3995.1|0
1626169090000|2021-07-13 09:38:10|4006.8|3994.8|4006.6|3994.6|4006.8|3994.8|4006.6|3994.6|0
1626169110000|2021-07-13 09:38:30|4006.3|3994.3|4006.6|3994.6|4007.1|3995.1|4006.3|3994.3|1
1626169120000|2021-07-13 09:38:40|4006.3|3994.3|4007.1|3995.1|4007.1|3995.1|4006.3|3994.3|1
1626169130000|2021-07-13 09:38:50|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1626169140000|2021-07-13 09:39:00|4007.1|3995.1|4006.8|3994.8|4007.1|3995.1|4006.8|3994.8|0
1626169150000|2021-07-13 09:39:10|4007.1|3995.1|4007.5|3995.5|4007.5|3995.5|4006.8|3994.8|0
1626169160000|2021-07-13 09:39:20|4007.1|3995.1|4007.6|3995.6|4008|3996|4007.1|3995.1|0
1626169180000|2021-07-13 09:39:40|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|4008.6|3996.6|0
1626169200000|2021-07-13 09:40:00|4009|3997|4008|3996|4009|3997|4007.6|3995.6|0
1626169210000|2021-07-13 09:40:10|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|0
1626169220000|2021-07-13 09:40:20|4008.1|3996.1|4009.5|3997.5|4009.5|3997.5|4008.1|3996.1|0
1626169230000|2021-07-13 09:40:30|4010.3|3998.3|4009.8|3997.8|4010.3|3998.3|4009|3997|1
1626169260000|2021-07-13 09:41:00|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|0
1626169270000|2021-07-13 09:41:10|4008|3996|4007.8|3995.8|4008|3996|4007.5|3995.5|1
1626169280000|2021-07-13 09:41:20|4007.5|3995.5|4007.1|3995.1|4007.5|3995.5|4007.1|3995.1|1
1626169290000|2021-07-13 09:41:30|4007.5|3995.5|4008.1|3996.1|4008.3|3996.3|4007.1|3995.1|0
1626169310000|2021-07-13 09:41:50|4008.3|3996.3|4007|3995|4008.6|3996.6|4007|3995|0
1626169320000|2021-07-13 09:42:00|4007.8|3995.8|4007.8|3995.8|4008.3|3996.3|4007.8|3995.8|3
1626169330000|2021-07-13 09:42:10|4007.6|3995.6|4004|3992|4007.6|3995.6|4004|3992|2
1626169340000|2021-07-13 09:42:20|4004.6|3992.6|4005|3993|4005|3993|4004.6|3992.6|2
1626169350000|2021-07-13 09:42:30|4004.8|3992.8|4004.3|3992.3|4004.8|3992.8|4004.3|3992.3|0
1626169360000|2021-07-13 09:42:40|4004.5|3992.5|4004.8|3992.8|4004.8|3992.8|4004.3|3992.3|0
1626169370000|2021-07-13 09:42:50|4004.1|3992.1|4003.6|3991.6|4004.1|3992.1|4002.8|3990.8|0
1626169380000|2021-07-13 09:43:00|4003.3|3991.3|4003|3991|4003.8|3991.8|4003|3991|1
1626169390000|2021-07-13 09:43:10|4003.5|3991.5|4002.5|3990.5|4003.5|3991.5|4001.3|3989.3|0
1626169410000|2021-07-13 09:43:30|4002.1|3990.1|4001.1|3989.1|4002.1|3990.1|4001.1|3989.1|0
1626169420000|2021-07-13 09:43:40|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1626169430000|2021-07-13 09:43:50|4001.5|3989.5|4000.8|3988.8|4001.6|3989.6|4000.8|3988.8|0
1626169440000|2021-07-13 09:44:00|4001.1|3989.1|3999.6|3987.6|4001.1|3989.1|3998.4|3986.4|2
1626169450000|2021-07-13 09:44:10|3999.3|3987.3|3999.6|3987.6|3999.6|3987.6|3999.3|3987.3|0
1626169460000|2021-07-13 09:44:20|3999.9|3987.9|4000.8|3988.8|4000.8|3988.8|3999.9|3987.9|0
1626169470000|2021-07-13 09:44:30|3999.5|3987.5|3998.4|3986.4|3999.5|3987.5|3997.8|3985.8|3
1626169480000|2021-07-13 09:44:40|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|0
1626169490000|2021-07-13 09:44:50|3998.4|3986.4|3998.3|3986.3|3999.1|3987.1|3998.3|3986.3|0
1626169500000|2021-07-13 09:45:00|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|0
1626169510000|2021-07-13 09:45:10|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1626169520000|2021-07-13 09:45:20|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.4|3986.4|0
1626169530000|2021-07-13 09:45:30|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1626169540000|2021-07-13 09:45:40|||||||||1
1626169550000|2021-07-13 09:45:50|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|1
1626169570000|2021-07-13 09:46:10|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|0
1626169580000|2021-07-13 09:46:20|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|0
1626169590000|2021-07-13 09:46:30|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|1
1626169600000|2021-07-13 09:46:40|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|2
1626169610000|2021-07-13 09:46:50|4000.3|3988.3|4000.8|3988.8|4000.8|3988.8|4000.3|3988.3|0
1626169620000|2021-07-13 09:47:00|4000.3|3988.3|4000.8|3988.8|4000.8|3988.8|4000.3|3988.3|0
1626169630000|2021-07-13 09:47:10|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1626169660000|2021-07-13 09:47:40|4001.3|3989.3|4001.6|3989.6|4001.6|3989.6|4001.3|3989.3|1
1626169680000|2021-07-13 09:48:00|4001.3|3989.3|4000.3|3988.3|4001.3|3989.3|4000.3|3988.3|1
1626169700000|2021-07-13 09:48:20|3998.3|3986.3|3998.4|3986.4|3998.4|3986.4|3998.3|3986.3|1
1626169710000|2021-07-13 09:48:30|3998.3|3986.3|3997.9|3985.9|3998.3|3986.3|3997.9|3985.9|1
1626169720000|2021-07-13 09:48:40|3998.3|3986.3|3995.8|3983.8|3998.3|3986.3|3994.1|3982.1|5
1626169730000|2021-07-13 09:48:50|3995.1|3983.1|3994.9|3982.9|3995.8|3983.8|3994.9|3982.9|0
1626169750000|2021-07-13 09:49:10|3994.4|3982.4|3994.9|3982.9|3994.9|3982.9|3993.9|3981.9|1
1626169760000|2021-07-13 09:49:20|3994.8|3982.8|3993.4|3981.4|3994.8|3982.8|3993.4|3981.4|1
1626169770000|2021-07-13 09:49:30|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1626169780000|2021-07-13 09:49:40|3993.6|3981.6|3993.4|3981.4|3993.6|3981.6|3993.1|3981.1|0
1626169800000|2021-07-13 09:50:00|3994.1|3982.1|3994.3|3982.3|3994.3|3982.3|3994.1|3982.1|0
1626169810000|2021-07-13 09:50:10|3994.8|3982.8|3994.9|3982.9|3996.4|3984.4|3994.4|3982.4|0
1626169820000|2021-07-13 09:50:20|3995.6|3983.6|3996.9|3984.9|3997.1|3985.1|3995.6|3983.6|0
1626169830000|2021-07-13 09:50:30|3997.1|3985.1|3997.3|3985.3|3999.1|3987.1|3996.9|3984.9|0
1626169840000|2021-07-13 09:50:40|3997.6|3985.6|3996.8|3984.8|3997.8|3985.8|3996.8|3984.8|0
1626169850000|2021-07-13 09:50:50|3997.1|3985.1|3995.4|3983.4|3997.1|3985.1|3995.4|3983.4|0
1626169860000|2021-07-13 09:51:00|3995.8|3983.8|3995.1|3983.1|3995.8|3983.8|3995.1|3983.1|0
1626169870000|2021-07-13 09:51:10|3995.6|3983.6|3995.1|3983.1|3995.9|3983.9|3994.9|3982.9|0
1626169880000|2021-07-13 09:51:20|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|0
1626169890000|2021-07-13 09:51:30|3995.1|3983.1|3995.9|3983.9|3995.9|3983.9|3995.1|3983.1|0
1626169900000|2021-07-13 09:51:40|3995.8|3983.8|3994.8|3982.8|3995.8|3983.8|3994.8|3982.8|0
1626169920000|2021-07-13 09:52:00|3994.9|3982.9|3995.1|3983.1|3995.1|3983.1|3994.9|3982.9|0
1626169930000|2021-07-13 09:52:10|3994.9|3982.9|3995.1|3983.1|3995.1|3983.1|3994.9|3982.9|0
1626169940000|2021-07-13 09:52:20|3995.3|3983.3|3995.1|3983.1|3995.3|3983.3|3995.1|3983.1|0
1626169950000|2021-07-13 09:52:30|3995.8|3983.8|3996.1|3984.1|3996.1|3984.1|3995.8|3983.8|0
1626169960000|2021-07-13 09:52:40|3996.3|3984.3|3996.9|3984.9|3996.9|3984.9|3996.3|3984.3|0
1626169970000|2021-07-13 09:52:50|3996.8|3984.8|3996.4|3984.4|3996.8|3984.8|3996.4|3984.4|0
1626169980000|2021-07-13 09:53:00|3996.6|3984.6|3996.9|3984.9|3997.3|3985.3|3996.6|3984.6|0
1626170010000|2021-07-13 09:53:30|3997.1|3985.1|3996.9|3984.9|3997.1|3985.1|3996.9|3984.9|0
1626170030000|2021-07-13 09:53:50|3997.3|3985.3|3996.8|3984.8|3997.3|3985.3|3996.8|3984.8|0
1626170050000|2021-07-13 09:54:10|3996.6|3984.6|3995.9|3983.9|3996.6|3984.6|3995.9|3983.9|0
1626170060000|2021-07-13 09:54:20|3996.3|3984.3|3996.4|3984.4|3996.4|3984.4|3996.3|3984.3|2
1626170070000|2021-07-13 09:54:30|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|4
1626170080000|2021-07-13 09:54:40|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.4|3984.4|4
1626170090000|2021-07-13 09:54:50|3996.4|3984.4|3997.1|3985.1|3997.1|3985.1|3996.4|3984.4|0
1626170100000|2021-07-13 09:55:00|3997.3|3985.3|3998.9|3986.9|3998.9|3986.9|3997.3|3985.3|2
1626170110000|2021-07-13 09:55:10|3998.3|3986.3|3998.9|3986.9|3998.9|3986.9|3998.3|3986.3|0
1626170130000|2021-07-13 09:55:30|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|0
1626170140000|2021-07-13 09:55:40|4000.3|3988.3|4000.6|3988.6|4000.6|3988.6|4000.3|3988.3|1
1626170150000|2021-07-13 09:55:50|4001.6|3989.6|4002.6|3990.6|4002.6|3990.6|4001.6|3989.6|10
1626170160000|2021-07-13 09:56:00|4002.3|3990.3|4002.6|3990.6|4002.6|3990.6|4001.8|3989.8|3
1626170170000|2021-07-13 09:56:10|4002.8|3990.8|4002.3|3990.3|4002.9|3990.9|4002.3|3990.3|2
1626170190000|2021-07-13 09:56:30|4002.6|3990.6|4003.1|3991.1|4003.1|3991.1|4002.6|3990.6|1
1626170200000|2021-07-13 09:56:40|4002.6|3990.6|4002.3|3990.3|4002.6|3990.6|4002.1|3990.1|0
1626170210000|2021-07-13 09:56:50|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.1|3990.1|0
1626170220000|2021-07-13 09:57:00|4002.8|3990.8|4002.8|3990.8|4002.9|3990.9|4002.8|3990.8|0
1626170230000|2021-07-13 09:57:10|4002.6|3990.6|4003.1|3991.1|4003.6|3991.6|4002.6|3990.6|0
1626170240000|2021-07-13 09:57:20|4002.9|3990.9|4003.1|3991.1|4003.1|3991.1|4002.3|3990.3|0
1626170250000|2021-07-13 09:57:30|4002.9|3990.9|4003.4|3991.4|4003.6|3991.6|4002.9|3990.9|0
1626170260000|2021-07-13 09:57:40|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|0
1626170270000|2021-07-13 09:57:50|4004.6|3992.6|4004.6|3992.6|4004.6|3992.6|4004.6|3992.6|1
1626170280000|2021-07-13 09:58:00|4004.3|3992.3|4003.3|3991.3|4004.3|3992.3|4003.3|3991.3|2
1626170290000|2021-07-13 09:58:10|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|1
1626170300000|2021-07-13 09:58:20|4004.6|3992.6|4004.3|3992.3|4004.6|3992.6|4004.3|3992.3|0
1626170310000|2021-07-13 09:58:30|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|0
1626170320000|2021-07-13 09:58:40|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|2
1626170330000|2021-07-13 09:58:50|4003.9|3991.9|4003.6|3991.6|4003.9|3991.9|4003.6|3991.6|0
1626170340000|2021-07-13 09:59:00|4003.9|3991.9|4003.3|3991.3|4003.9|3991.9|4003.3|3991.3|5
1626170350000|2021-07-13 09:59:10|4002.9|3990.9|4001.3|3989.3|4003.1|3991.1|4001.3|3989.3|6
1626170370000|2021-07-13 09:59:30|4001.4|3989.4|4002.6|3990.6|4002.6|3990.6|4001.3|3989.3|11
1626170380000|2021-07-13 09:59:40|4002.3|3990.3|4001.3|3989.3|4002.3|3990.3|4001.3|3989.3|5
1626170390000|2021-07-13 09:59:50|4001.4|3989.4|4001.1|3989.1|4001.6|3989.6|4001.1|3989.1|19
1626229800000|2021-07-14 02:30:00|3996.1|3984.1|3997.1|3981.1|3997.5|3984.1|3996|3981.1|0
1626229810000|2021-07-14 02:30:10|3994.6|3982.6|3998.5|3986.5|3998.5|3986.5|3992.1|3979.8|0
1626229820000|2021-07-14 02:30:20|3999.6|3987.6|4001.1|3985.1|4009.8|3993.8|3999.3|3985.1|0
1626229830000|2021-07-14 02:30:30|4000.8|3984.8|3999.8|3983.8|4000.8|3986.6|3997.3|3982.3|0
1626229840000|2021-07-14 02:30:40|3998.4|3982.4|4002.4|3986.4|4002.4|3986.4|3998.4|3982.4|0
1626229850000|2021-07-14 02:30:50|4001.9|3985.9|4000.3|3984.3|4005.3|3988.4|4000.3|3984.3|0
1626229860000|2021-07-14 02:31:00|4001.8|3985.8|3999.6|3987.6|4001.8|3987.6|3999|3984.8|0
1626229870000|2021-07-14 02:31:10|4002.4|3986.4|4002.9|3986.9|4003.4|3987.4|4002.4|3986.4|0
1626229880000|2021-07-14 02:31:20|4003.4|3987.4|4003.1|3991.1|4004.8|3991.1|4001.6|3987.4|0
1626229890000|2021-07-14 02:31:30|4003.6|3991.6|4005.3|3993.3|4005.3|3993.3|4003.6|3991.6|0
1626229900000|2021-07-14 02:31:40|4005.4|3993.4|4007|3995|4007|3995|4005.4|3993.4|0
1626229910000|2021-07-14 02:31:50|4007.8|3995.8|4008.7|3996.7|4008.7|3996.7|4007.8|3995.8|0
1626229920000|2021-07-14 02:32:00|4009.5|3997.5|4006.3|3990.3|4013.3|3997.5|4006.3|3990.3|0
1626229930000|2021-07-14 02:32:10|4006.4|3990.4|4008.3|3992.3|4008.3|3992.3|4006.4|3990.4|0
1626229940000|2021-07-14 02:32:20|4008.4|3992.4|4007.9|3991.9|4008.4|3992.4|4007.9|3991.9|0
1626229950000|2021-07-14 02:32:30|4007.4|3991.4|4006.3|3994.3|4007.4|3994.3|4005.1|3991.4|0
1626229960000|2021-07-14 02:32:40|4005.8|3993.8|4008.8|3992.8|4008.8|3993.9|4005.8|3992.8|0
1626229970000|2021-07-14 02:32:50|4008.9|3992.9|4009.3|3993.3|4009.6|3993.6|4008.9|3992.9|0
1626229980000|2021-07-14 02:33:00|4009.6|3993.6|4006.4|3994.4|4009.8|3996|4005.4|3993.3|1
1626229990000|2021-07-14 02:33:10|4006.6|3994.6|4005.6|3993.6|4010.6|3995.4|4005.6|3993.6|0
1626230000000|2021-07-14 02:33:20|4004.7|3992.7|4008.7|3996.7|4008.7|3996.7|4003.9|3991.9|1
1626230010000|2021-07-14 02:33:30|4011|3995|4011.3|3995.3|4012.3|3997.9|4009.9|3995|0
1626230020000|2021-07-14 02:33:40|4009.9|3997.9|4012.9|3996.9|4012.9|3998.2|4009.2|3996.4|0
1626230030000|2021-07-14 02:33:50|4015.8|3995.8|4019.4|3999.4|4019.4|4001.1|4015.8|3995.8|0
1626230040000|2021-07-14 02:34:00|4016.9|4000.9|4014.9|3998.9|4018.7|4000.9|4014.1|3997.4|0
1626230050000|2021-07-14 02:34:10|4015.7|3999.7|4019.1|4003.1|4019.1|4003.1|4015.7|3999.1|0
1626230060000|2021-07-14 02:34:20|4018.9|4002.9|4018.2|4002.2|4019.4|4002.9|4017.1|3999.4|0
1626230070000|2021-07-14 02:34:30|4017.2|4001.2|4018.1|4002.1|4018.2|4002.2|4017.2|4001.2|0
1626230080000|2021-07-14 02:34:40|4019.1|4003.1|4021.7|4005.7|4021.7|4005.7|4019.1|4003.1|0
1626230090000|2021-07-14 02:34:50|4023.2|4007.2|4027.8|4015.8|4028|4016|4023.2|4007.2|1
1626230100000|2021-07-14 02:35:00|4027.5|4015.5|4024.6|4012.6|4028.5|4016.5|4024.2|4010.1|1
1626230110000|2021-07-14 02:35:10|4024.7|4012.7|4026.1|4010.1|4026.1|4013.9|4024.2|4010.1|0
1626230120000|2021-07-14 02:35:20|4024.6|4008.6|4019.7|4003.7|4024.6|4008.6|4019.7|4003.7|0
1626230130000|2021-07-14 02:35:30|4019.9|4003.9|4019.9|4003.9|4019.9|4003.9|4019.9|4003.9|0
1626230140000|2021-07-14 02:35:40|4020.2|4004.2|4020.3|4008.3|4020.9|4008.3|4019.7|4003.7|0
1626230150000|2021-07-14 02:35:50|4021.1|4009.1|4023|4011|4023|4011|4021.1|4009.1|0
1626230160000|2021-07-14 02:36:00|4022.8|4010.8|4019.7|4007.7|4023|4011|4019.6|4006.1|0
1626230170000|2021-07-14 02:36:10|4019.1|4007.1|4019.7|4007.7|4019.7|4007.7|4019.1|4007.1|0
1626230180000|2021-07-14 02:36:20|4019.1|4007.1|4020.6|4008.6|4020.6|4008.6|4019.1|4007.1|0
1626230190000|2021-07-14 02:36:30|4019.9|4007.9|4019.2|4007.2|4019.9|4007.9|4018.8|4006.8|4
1626230200000|2021-07-14 02:36:40|4018.7|4006.7|4016.9|4004.9|4019.7|4007.7|4016.5|4004.5|0
1626230210000|2021-07-14 02:36:50|4016|4004|4016.2|4004.2|4016.5|4004.5|4015.7|4003.7|1
1626230220000|2021-07-14 02:37:00|4014.6|4002.6|4015.3|4003.3|4015.3|4003.3|4014.6|4002.6|1
1626230230000|2021-07-14 02:37:10|4015|4003|4014.7|4002.7|4015|4003|4014.7|4002.7|0
1626230240000|2021-07-14 02:37:20|4014.3|4002.3|4012.1|4000.1|4014.3|4002.3|4012.1|4000.1|1
1626230250000|2021-07-14 02:37:30|4012.5|4000.5|4012.2|4000.2|4012.5|4000.5|4012.2|4000.2|0
1626230270000|2021-07-14 02:37:50|4012.9|4000.9|4010.8|3998.8|4012.9|4000.9|4010.1|3998.1|2
1626230280000|2021-07-14 02:38:00|4010.5|3998.5|4011|3999|4011|3999|4010.5|3998.5|0
1626230290000|2021-07-14 02:38:10|4012.1|4000.1|4010.3|3998.3|4012.1|4000.1|4010.3|3998.3|0
1626230310000|2021-07-14 02:38:30|4011|3999|4011.2|3999.2|4011.2|3999.2|4011|3999|0
1626230320000|2021-07-14 02:38:40|4011.5|3999.5|4011.2|3999.2|4011.5|3999.5|4011.2|3999.2|1
1626230340000|2021-07-14 02:39:00|4011.9|3999.9|4011.5|3999.5|4011.9|3999.9|4011.5|3999.5|3
1626230350000|2021-07-14 02:39:10|4012.6|4000.6|4012.9|4000.9|4012.9|4000.9|4012.6|4000.6|1
1626230360000|2021-07-14 02:39:20|4012.5|4000.5|4012.2|4000.2|4012.5|4000.5|4012.2|4000.2|5
1626230370000|2021-07-14 02:39:30|4012.5|4000.5|4012.2|4000.2|4012.9|4000.9|4012.2|4000.2|3
1626230380000|2021-07-14 02:39:40|||||||||2
1626230390000|2021-07-14 02:39:50|4012.5|4000.5|4010.1|3998.1|4012.5|4000.5|4010.1|3998.1|1
1626230400000|2021-07-14 02:40:00|4009.4|3997.4|4007.7|3995.7|4010.6|3998.6|4007.2|3995.2|2
1626230410000|2021-07-14 02:40:10|4007.2|3995.2|4007.5|3995.5|4007.5|3995.5|4007.2|3995.2|9
1626230430000|2021-07-14 02:40:30|4008.9|3996.9|4009.1|3997.1|4009.1|3997.1|4008.9|3996.9|1
1626230440000|2021-07-14 02:40:40|4008|3996|4008.4|3996.4|4008.7|3996.7|4008|3996|0
1626230450000|2021-07-14 02:40:50|4008|3996|4007.7|3995.7|4008|3996|4007.2|3995.2|2
1626230470000|2021-07-14 02:41:10|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1626230480000|2021-07-14 02:41:20|||||||||2
1626230490000|2021-07-14 02:41:30|4007.2|3995.2|4007.9|3995.9|4007.9|3995.9|4007.2|3995.2|0
1626230500000|2021-07-14 02:41:40|4008.6|3996.6|4007.5|3995.5|4008.6|3996.6|4007.5|3995.5|0
1626230510000|2021-07-14 02:41:50|4009.3|3997.3|4010.1|3998.1|4010.1|3998.1|4009.3|3997.3|2
1626230520000|2021-07-14 02:42:00|4010.2|3998.2|4009.9|3997.9|4010.9|3998.9|4009.9|3997.9|2
1626230530000|2021-07-14 02:42:10|4009.7|3997.7|4011.4|3999.4|4011.4|3999.4|4009.5|3997.5|1
1626230540000|2021-07-14 02:42:20|4011.2|3999.2|4010.5|3998.5|4011.2|3999.2|4010.5|3998.5|0
1626230560000|2021-07-14 02:42:40|4010.8|3998.8|4011.2|3999.2|4011.2|3999.2|4010.8|3998.8|1
1626230570000|2021-07-14 02:42:50|4012.2|4000.2|4011.2|3999.2|4012.2|4000.2|4011.2|3999.2|13
1626230580000|2021-07-14 02:43:00|4010.2|3998.2|4009.8|3997.8|4010.8|3998.8|4009.8|3997.8|26
1626230590000|2021-07-14 02:43:10|4011|3999|4005.5|3993.5|4011|3999|4005.5|3993.5|14
1626230600000|2021-07-14 02:43:20|4005|3993|4006.3|3994.3|4006.3|3994.3|4005|3993|0
1626230610000|2021-07-14 02:43:30|4006.2|3994.2|4006.3|3994.3|4006.5|3994.5|4006.1|3994.1|2
1626230620000|2021-07-14 02:43:40|4005.8|3993.8|4004.8|3992.8|4005.8|3993.8|4004.8|3992.8|1
1626230630000|2021-07-14 02:43:50|4005.3|3993.3|4004.5|3992.5|4005.3|3993.3|4004.1|3992.1|11
1626230640000|2021-07-14 02:44:00|4004.8|3992.8|4003.7|3991.7|4004.8|3992.8|4003.3|3991.3|12
1626230650000|2021-07-14 02:44:10|4002.8|3990.8|4006|3994|4006|3994|4002.8|3990.8|0
1626230660000|2021-07-14 02:44:20|4005.8|3993.8|4006.2|3994.2|4006.5|3994.5|4005.5|3993.5|0
1626230670000|2021-07-14 02:44:30|4006.5|3994.5|4006|3994|4006.5|3994.5|4005.5|3993.5|0
1626230680000|2021-07-14 02:44:40|4005.8|3993.8|4008|3996|4008|3996|4005.8|3993.8|0
1626230690000|2021-07-14 02:44:50|4009|3997|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1626230700000|2021-07-14 02:45:00|4009.3|3997.3|4008.8|3996.8|4009.3|3997.3|4008.8|3996.8|0
1626230710000|2021-07-14 02:45:10|4008.7|3996.7|4008.3|3996.3|4008.7|3996.7|4008.3|3996.3|0
1626230720000|2021-07-14 02:45:20|4008|3996|4007.7|3995.7|4008|3996|4006.3|3994.3|1
1626230730000|2021-07-14 02:45:30|4007.3|3995.3|4005.5|3993.5|4007.6|3995.6|4005.5|3993.5|0
1626230740000|2021-07-14 02:45:40|4005.6|3993.6|4005.8|3993.8|4006.5|3994.5|4005.5|3993.5|2
1626230750000|2021-07-14 02:45:50|4005.6|3993.6|4005.8|3993.8|4006.5|3994.5|4005.6|3993.6|5
1626230760000|2021-07-14 02:46:00|4006.3|3994.3|4006.1|3994.1|4006.3|3994.3|4005.6|3993.6|0
1626230770000|2021-07-14 02:46:10|4006.3|3994.3|4006.1|3994.1|4006.6|3994.6|4005.6|3993.6|0
1626230780000|2021-07-14 02:46:20|4006|3994|4007.1|3995.1|4007.6|3995.6|4005.6|3993.6|0
1626230790000|2021-07-14 02:46:30|4007.5|3995.5|4007.3|3995.3|4007.5|3995.5|4006.8|3994.8|0
1626230800000|2021-07-14 02:46:40|4007.2|3995.2|4006.7|3994.7|4007.2|3995.2|4006.7|3994.7|0
1626230810000|2021-07-14 02:46:50|4006.3|3994.3|4006.3|3994.3|4006.3|3994.3|4006.3|3994.3|0
1626230820000|2021-07-14 02:47:00|4006|3994|4004.8|3992.8|4006.3|3994.3|4004.8|3992.8|0
1626230830000|2021-07-14 02:47:10|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|8
1626230840000|2021-07-14 02:47:20|4003|3991|3999.5|3987.5|4003|3991|3999.5|3987.5|0
1626230850000|2021-07-14 02:47:30|3999.8|3987.8|4000.3|3988.3|4000.6|3988.6|3998.8|3986.8|0
1626230860000|2021-07-14 02:47:40|3999.5|3987.5|4000.3|3988.3|4000.3|3988.3|3999.5|3987.5|0
1626230870000|2021-07-14 02:47:50|4000.6|3988.6|4000.3|3988.3|4002.1|3990.1|4000.3|3988.3|0
1626230880000|2021-07-14 02:48:00|3999.8|3987.8|3999.5|3987.5|3999.8|3987.8|3999|3987|0
1626230890000|2021-07-14 02:48:10|3999.3|3987.3|3999|3987|4000.3|3988.3|3998.6|3986.6|0
1626230900000|2021-07-14 02:48:20|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|1
1626230910000|2021-07-14 02:48:30|3998.6|3986.6|3999.4|3987.4|4000.3|3988.3|3998.6|3986.6|5
1626230920000|2021-07-14 02:48:40|3999.3|3987.3|3998.1|3986.1|3999.3|3987.3|3998.1|3986.1|1
1626230930000|2021-07-14 02:48:50|3998.3|3986.3|3999.8|3987.8|4000.3|3988.3|3998.3|3986.3|3
1626230940000|2021-07-14 02:49:00|3999.4|3987.4|3998.9|3986.9|3999.4|3987.4|3998.6|3986.6|0
1626230950000|2021-07-14 02:49:10|4000.3|3988.3|3999.4|3987.4|4000.3|3988.3|3999.3|3987.3|0
1626230960000|2021-07-14 02:49:20|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|0
1626230970000|2021-07-14 02:49:30|3999.6|3987.6|4000.1|3988.1|4000.3|3988.3|3999.6|3987.6|0
1626230980000|2021-07-14 02:49:40|4000.3|3988.3|4002.1|3990.1|4002.6|3990.6|4000.3|3988.3|0
1626230990000|2021-07-14 02:49:50|4002|3990|4002.9|3990.9|4003.3|3991.3|4001.8|3989.8|14
1626231000000|2021-07-14 02:50:00|4003.1|3991.1|4004.4|3992.4|4004.9|3992.9|4001.6|3989.6|18
1626231010000|2021-07-14 02:50:10|4004.3|3992.3|4001.5|3989.5|4004.3|3992.3|4001.5|3989.5|1
1626231020000|2021-07-14 02:50:20|4001.6|3989.6|4000.8|3988.8|4002.1|3990.1|4000.6|3988.6|0
1626231030000|2021-07-14 02:50:30|4000.1|3988.1|3998.8|3986.8|4000.1|3988.1|3998.8|3986.8|7
1626231040000|2021-07-14 02:50:40|3999.3|3987.3|3998.8|3986.8|3999.4|3987.4|3998.8|3986.8|10
1626231050000|2021-07-14 02:50:50|3998.9|3986.9|3998.9|3986.9|3999.8|3987.8|3998.9|3986.9|5
1626231060000|2021-07-14 02:51:00|3998.1|3986.1|3998.9|3986.9|3998.9|3986.9|3998.1|3986.1|0
1626231070000|2021-07-14 02:51:10|3999.4|3987.4|3999.9|3987.9|4000.3|3988.3|3998.9|3986.9|0
1626231080000|2021-07-14 02:51:20|4000.1|3988.1|3998.8|3986.8|4000.3|3988.3|3998.8|3986.8|0
1626231090000|2021-07-14 02:51:30|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|0
1626231110000|2021-07-14 02:51:50|3998.4|3986.4|3999.4|3987.4|4000.8|3988.8|3998.4|3986.4|1
1626231120000|2021-07-14 02:52:00|3999.9|3987.9|3999.8|3987.8|4000.9|3988.9|3999.8|3987.8|0
1626231130000|2021-07-14 02:52:10|3999.4|3987.4|3998.1|3986.1|3999.4|3987.4|3998.1|3986.1|12
1626231140000|2021-07-14 02:52:20|||||||||9
1626231150000|2021-07-14 02:52:30|3996.3|3984.3|3993.3|3981.3|3996.3|3984.3|3992.1|3980.1|21
1626231160000|2021-07-14 02:52:40|3993.6|3981.6|3992.2|3980.2|3993.6|3981.6|3991.9|3979.9|8
1626231170000|2021-07-14 02:52:50|3991.7|3979.7|3990.9|3978.9|3991.7|3979.7|3989.2|3977.2|6
1626231180000|2021-07-14 02:53:00|3990.6|3978.6|3989.9|3977.9|3991.8|3979.8|3989.9|3977.9|0
1626231190000|2021-07-14 02:53:10|3989.6|3977.6|3990.9|3978.9|3990.9|3978.9|3989.4|3977.4|0
1626231200000|2021-07-14 02:53:20|3990.6|3978.6|3991.9|3979.9|3991.9|3979.9|3989.6|3977.6|0
1626231210000|2021-07-14 02:53:30|3991.8|3979.8|3993.8|3981.8|3993.8|3981.8|3991.7|3979.7|0
1626231220000|2021-07-14 02:53:40|3993.4|3981.4|3994.4|3982.4|3994.8|3982.8|3993.4|3981.4|0
1626231230000|2021-07-14 02:53:50|3994.8|3982.8|3995.8|3983.8|3995.8|3983.8|3994.8|3982.8|0
1626231240000|2021-07-14 02:54:00|3995.4|3983.4|3993.9|3981.9|3995.4|3983.4|3992.9|3980.9|0
1626231250000|2021-07-14 02:54:10|3993.6|3981.6|3993.4|3981.4|3993.6|3981.6|3993.4|3981.4|0
1626231260000|2021-07-14 02:54:20|3993.8|3981.8|3992.9|3980.9|3993.8|3981.8|3992.9|3980.9|0
1626231270000|2021-07-14 02:54:30|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3991.9|3979.9|0
1626231280000|2021-07-14 02:54:40|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|0
1626231290000|2021-07-14 02:54:50|3992.9|3980.9|3995.6|3983.6|3995.6|3983.6|3992.9|3980.9|0
1626231300000|2021-07-14 02:55:00|3995.4|3983.4|3991.4|3979.4|3995.4|3983.4|3991.4|3979.4|0
1626231310000|2021-07-14 02:55:10|3990.9|3978.9|3991.1|3979.1|3991.1|3979.1|3990.6|3978.6|0
1626231320000|2021-07-14 02:55:20|3991.6|3979.6|3991.6|3979.6|3992.4|3980.4|3991.6|3979.6|0
1626231330000|2021-07-14 02:55:30|3991.9|3979.9|3988.4|3976.4|3991.9|3979.9|3988.4|3976.4|7
1626231340000|2021-07-14 02:55:40|3988.5|3976.5|3988.9|3976.9|3989.7|3977.7|3988.5|3976.5|2
1626231350000|2021-07-14 02:55:50|3988.7|3976.7|3989.4|3977.4|3989.4|3977.4|3988.7|3976.7|5
1626231360000|2021-07-14 02:56:00|3989.7|3977.7|3990.7|3978.7|3990.7|3978.7|3989.7|3977.7|0
1626231370000|2021-07-14 02:56:10|3991.1|3979.1|3992.6|3980.6|3992.6|3980.6|3991.1|3979.1|0
1626231380000|2021-07-14 02:56:20|3992.4|3980.4|3989.7|3977.7|3992.4|3980.4|3989.2|3977.2|0
1626231390000|2021-07-14 02:56:30|3989.4|3977.4|3983.9|3971.9|3989.6|3977.6|3983.9|3971.9|19
1626231400000|2021-07-14 02:56:40|3983.7|3971.7|3984.6|3972.6|3984.6|3972.6|3983.4|3971.4|0
1626231410000|2021-07-14 02:56:50|3984.1|3972.1|3985.6|3973.6|3986.1|3974.1|3984.1|3972.1|0
1626231420000|2021-07-14 02:57:00|3985.4|3973.4|3983.7|3971.7|3985.4|3973.4|3983.7|3971.7|0
1626231430000|2021-07-14 02:57:10|3983.6|3971.6|3985.2|3973.2|3985.2|3973.2|3983.2|3971.2|0
1626231440000|2021-07-14 02:57:20|3985.4|3973.4|3985.9|3973.9|3986.2|3974.2|3985.2|3973.2|0
1626231450000|2021-07-14 02:57:30|3985.2|3973.2|3986.7|3974.7|3986.7|3974.7|3985.2|3973.2|0
1626231460000|2021-07-14 02:57:40|3986.9|3974.9|3985.7|3973.7|3987.4|3975.4|3985.7|3973.7|0
1626231470000|2021-07-14 02:57:50|3985.2|3973.2|3984.2|3972.2|3985.2|3973.2|3984.2|3972.2|0
1626231480000|2021-07-14 02:58:00|3984.5|3972.5|3987.2|3975.2|3988.2|3976.2|3984.5|3972.5|0
1626231490000|2021-07-14 02:58:10|3986|3974|3985.7|3973.7|3986|3974|3985.6|3973.6|0
1626231500000|2021-07-14 02:58:20|3986|3974|3988.6|3976.6|3989.2|3977.2|3986|3974|0
1626231510000|2021-07-14 02:58:30|3988.2|3976.2|3988.2|3976.2|3989.7|3977.7|3988.2|3976.2|0
1626231520000|2021-07-14 02:58:40|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1626231530000|2021-07-14 02:58:50|3988.9|3976.9|3989.2|3977.2|3990.1|3978.1|3988.9|3976.9|0
1626231540000|2021-07-14 02:59:00|3989.6|3977.6|3987.7|3975.7|3989.6|3977.6|3987.2|3975.2|0
1626231550000|2021-07-14 02:59:10|3987.6|3975.6|3987.2|3975.2|3987.6|3975.6|3986.7|3974.7|0
1626231560000|2021-07-14 02:59:20|3987.4|3975.4|3989.2|3977.2|3989.2|3977.2|3987.4|3975.4|0
1626231570000|2021-07-14 02:59:30|3989.7|3977.7|3990.1|3978.1|3990.1|3978.1|3989.2|3977.2|0
1626231580000|2021-07-14 02:59:40|3990.9|3978.9|3992.4|3980.4|3992.4|3980.4|3990.9|3978.9|2
1626231590000|2021-07-14 02:59:50|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.4|3980.4|8
1626231600000|2021-07-14 03:00:00|3993.1|3981.1|3998.7|3986.7|3998.7|3986.7|3993.1|3981.1|2
1626231610000|2021-07-14 03:00:10|3998.6|3986.6|3998.2|3986.2|3998.7|3986.7|3997.9|3985.9|0
1626231620000|2021-07-14 03:00:20|3998.6|3986.6|3999.2|3987.2|3999.2|3987.2|3998.6|3986.6|0
1626231630000|2021-07-14 03:00:30|3998.7|3986.7|3998|3986|3998.7|3986.7|3997.4|3985.4|0
1626231640000|2021-07-14 03:00:40|3998.4|3986.4|3997.9|3985.9|3998.4|3986.4|3997.6|3985.6|7
1626231650000|2021-07-14 03:00:50|3997.6|3985.6|3997.6|3985.6|3997.9|3985.9|3997.6|3985.6|1
1626231660000|2021-07-14 03:01:00|3997.2|3985.2|4000.1|3988.1|4000.1|3988.1|3997.2|3985.2|1
1626231670000|2021-07-14 03:01:10|4000.6|3988.6|4000.9|3988.9|4000.9|3988.9|4000.6|3988.6|0
1626231680000|2021-07-14 03:01:20|4001.8|3989.8|4003.3|3991.3|4003.8|3991.8|4001.8|3989.8|2
1626231690000|2021-07-14 03:01:30|4002.8|3990.8|4002.4|3990.4|4002.8|3990.8|4002.1|3990.1|0
1626231700000|2021-07-14 03:01:40|4002.9|3990.9|4001.2|3989.2|4002.9|3990.9|4001.2|3989.2|0
1626231710000|2021-07-14 03:01:50|4001.6|3989.6|4003.3|3991.3|4004.5|3992.5|4001.6|3989.6|3
1626231720000|2021-07-14 03:02:00|4002.6|3990.6|4000.9|3988.9|4002.6|3990.6|4000.4|3988.4|0
1626231730000|2021-07-14 03:02:10|4000.8|3988.8|4000.4|3988.4|4000.8|3988.8|4000.4|3988.4|0
1626231740000|2021-07-14 03:02:20|4000.1|3988.1|4000.4|3988.4|4000.4|3988.4|4000.1|3988.1|0
1626231750000|2021-07-14 03:02:30|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|4000.1|3988.1|0
1626231760000|2021-07-14 03:02:40|4000.4|3988.4|4000.2|3988.2|4000.6|3988.6|4000.1|3988.1|0
1626231770000|2021-07-14 03:02:50|3999.7|3987.7|3998.9|3986.9|3999.7|3987.7|3998.9|3986.9|0
1626231780000|2021-07-14 03:03:00|3998.4|3986.4|3994.4|3982.4|3998.4|3986.4|3994.4|3982.4|1
1626231790000|2021-07-14 03:03:10|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.8|3981.8|0
1626231800000|2021-07-14 03:03:20|3993.3|3981.3|3990.4|3978.4|3993.3|3981.3|3990.4|3978.4|0
1626231810000|2021-07-14 03:03:30|3989.9|3977.9|3991.4|3979.4|3991.8|3979.8|3989.9|3977.9|0
1626231820000|2021-07-14 03:03:40|3991.1|3979.1|3989.9|3977.9|3991.1|3979.1|3989.9|3977.9|0
1626231830000|2021-07-14 03:03:50|3989.8|3977.8|3988.4|3976.4|3989.8|3977.8|3987.9|3975.9|0
1626231840000|2021-07-14 03:04:00|3988.3|3976.3|3988.4|3976.4|3988.4|3976.4|3987.9|3975.9|0
1626231850000|2021-07-14 03:04:10|3988.3|3976.3|3986.9|3974.9|3988.9|3976.9|3986.9|3974.9|0
1626231860000|2021-07-14 03:04:20|3987.4|3975.4|3988.4|3976.4|3988.4|3976.4|3987.4|3975.4|0
1626231880000|2021-07-14 03:04:40|3988.9|3976.9|3988.4|3976.4|3989.4|3977.4|3988.4|3976.4|0
1626231890000|2021-07-14 03:04:50|3989.3|3977.3|3989.4|3977.4|3989.4|3977.4|3989.3|3977.3|0
1626231900000|2021-07-14 03:05:00|3989.1|3977.1|3985.6|3973.6|3989.4|3977.4|3984.9|3972.9|0
1626231910000|2021-07-14 03:05:10|3986.6|3974.6|3985.2|3973.2|3986.6|3974.6|3985.2|3973.2|0
1626231920000|2021-07-14 03:05:20|3986.3|3974.3|3986.1|3974.1|3986.3|3974.3|3985.2|3973.2|0
1626231930000|2021-07-14 03:05:30|3985.4|3973.4|3985.2|3973.2|3986.1|3974.1|3985.2|3973.2|0
1626231940000|2021-07-14 03:05:40|3985.7|3973.7|3987.7|3975.7|3987.7|3975.7|3985.7|3973.7|0
1626231950000|2021-07-14 03:05:50|3988.2|3976.2|3988.2|3976.2|3988.7|3976.7|3987.7|3975.7|0
1626231960000|2021-07-14 03:06:00|3987.2|3975.2|3986.2|3974.2|3987.6|3975.6|3986.2|3974.2|0
1626231970000|2021-07-14 03:06:10|3986.1|3974.1|3984.6|3972.6|3986.1|3974.1|3984.6|3972.6|0
1626231980000|2021-07-14 03:06:20|3984.1|3972.1|3984.1|3972.1|3984.6|3972.6|3984.1|3972.1|0
1626231990000|2021-07-14 03:06:30|3983.9|3971.9|3982.1|3970.1|3983.9|3971.9|3982.1|3970.1|0
1626232000000|2021-07-14 03:06:40|3982.2|3970.2|3980.6|3968.6|3982.9|3970.9|3978.9|3966.9|0
1626232010000|2021-07-14 03:06:50|3981.1|3969.1|3981.1|3969.1|3981.9|3969.9|3981.1|3969.1|0
1626232030000|2021-07-14 03:07:10|3982.7|3970.7|3985.6|3973.6|3985.6|3973.6|3982.7|3970.7|4
1626232040000|2021-07-14 03:07:20|3986.1|3974.1|3989.6|3977.6|3990.1|3978.1|3986.1|3974.1|1
1626232050000|2021-07-14 03:07:30|3989.1|3977.1|3989.4|3977.4|3990.1|3978.1|3989.1|3977.1|0
1626232060000|2021-07-14 03:07:40|3989.1|3977.1|3989.1|3977.1|3989.6|3977.6|3989.1|3977.1|0
1626232070000|2021-07-14 03:07:50|3988.1|3976.1|3986.1|3974.1|3988.1|3976.1|3986.1|3974.1|0
1626232080000|2021-07-14 03:08:00|3985.9|3973.9|3985.6|3973.6|3986.1|3974.1|3985.1|3973.1|2
1626232090000|2021-07-14 03:08:10|3985.7|3973.7|3987.1|3975.1|3987.1|3975.1|3985.7|3973.7|0
1626232100000|2021-07-14 03:08:20|3987.6|3975.6|3985.1|3973.1|3987.6|3975.6|3985.1|3973.1|0
1626232110000|2021-07-14 03:08:30|3985.2|3973.2|3986.4|3974.4|3986.5|3974.5|3984.1|3972.1|0
1626232120000|2021-07-14 03:08:40|3985.1|3973.1|3984.6|3972.6|3985.4|3973.4|3984.6|3972.6|2
1626232130000|2021-07-14 03:08:50|3983.4|3971.4|3982.1|3970.1|3983.4|3971.4|3982.1|3970.1|1
1626232140000|2021-07-14 03:09:00|3982.2|3970.2|3980.1|3968.1|3982.6|3970.6|3980.1|3968.1|0
1626232150000|2021-07-14 03:09:10|3980.4|3968.4|3981.2|3969.2|3981.2|3969.2|3980.4|3968.4|0
1626232160000|2021-07-14 03:09:20|3981.1|3969.1|3981.6|3969.6|3981.6|3969.6|3981.1|3969.1|0
1626232170000|2021-07-14 03:09:30|3981.7|3969.7|3982.6|3970.6|3984.1|3972.1|3981.6|3969.6|0
1626232180000|2021-07-14 03:09:40|3982.4|3970.4|3982.7|3970.7|3982.7|3970.7|3982.4|3970.4|0
1626232190000|2021-07-14 03:09:50|3983|3971|3981.5|3969.5|3983|3971|3981.5|3969.5|3
1626232200000|2021-07-14 03:10:00|3981.7|3969.7|3983.5|3971.5|3983.5|3971.5|3981.5|3969.5|0
1626232210000|2021-07-14 03:10:10|3983.7|3971.7|3984.9|3972.9|3985.5|3973.5|3983.7|3971.7|0
1626232220000|2021-07-14 03:10:20|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.2|3972.2|0
1626232230000|2021-07-14 03:10:30|3984|3972|3983.2|3971.2|3984|3972|3982.5|3970.5|0
1626232240000|2021-07-14 03:10:40|3983.5|3971.5|3984|3972|3984.5|3972.5|3983.5|3971.5|0
1626232250000|2021-07-14 03:10:50|3984.2|3972.2|3986.5|3974.5|3987.2|3975.2|3984.2|3972.2|0
1626232260000|2021-07-14 03:11:00|3986.7|3974.7|3982.5|3970.5|3987|3975|3982.5|3970.5|0
1626232270000|2021-07-14 03:11:10|3982.4|3970.4|3980.7|3968.7|3982.4|3970.4|3980.5|3968.5|0
1626232280000|2021-07-14 03:11:20|3981|3969|3981.5|3969.5|3982.5|3970.5|3981|3969|0
1626232290000|2021-07-14 03:11:30|3981.4|3969.4|3979.9|3967.9|3981.4|3969.4|3979.9|3967.9|0
1626232300000|2021-07-14 03:11:40|3976.4|3964.4|3975.7|3963.7|3976.4|3964.4|3975.7|3963.7|1
1626232310000|2021-07-14 03:11:50|3975.6|3963.6|3976.4|3964.4|3976.7|3964.7|3975.6|3963.6|0
1626232320000|2021-07-14 03:12:00|3976.7|3964.7|3976.7|3964.7|3976.9|3964.9|3976.2|3964.2|0
1626232330000|2021-07-14 03:12:10|3974|3962|3974|3962|3974.1|3962.1|3973.3|3961.3|12
1626232340000|2021-07-14 03:12:20|3973.6|3961.6|3974|3962|3974.5|3962.5|3973.6|3961.6|6
1626232350000|2021-07-14 03:12:30|3973.3|3961.3|3971.6|3959.6|3973.3|3961.3|3971.4|3959.4|0
1626232360000|2021-07-14 03:12:40|3971.9|3959.9|3973.3|3961.3|3973.3|3961.3|3971.9|3959.9|0
1626232370000|2021-07-14 03:12:50|3973.4|3961.4|3973.6|3961.6|3973.6|3961.6|3973.1|3961.1|0
1626232380000|2021-07-14 03:13:00|3973.5|3961.5|3972.4|3960.4|3973.5|3961.5|3971.7|3959.7|0
1626232390000|2021-07-14 03:13:10|3972.9|3960.9|3971.6|3959.6|3972.9|3960.9|3971.6|3959.6|0
1626232400000|2021-07-14 03:13:20|3972.1|3960.1|3972.1|3960.1|3972.4|3960.4|3969.6|3957.6|0
1626232410000|2021-07-14 03:13:30|3971.8|3959.8|3972.2|3960.2|3972.2|3960.2|3971.8|3959.8|3
1626232420000|2021-07-14 03:13:40|3972.6|3960.6|3975.1|3963.1|3975.1|3963.1|3972.6|3960.6|7
1626232430000|2021-07-14 03:13:50|3975.2|3963.2|3977.2|3965.2|3977.2|3965.2|3975.2|3963.2|0
1626232440000|2021-07-14 03:14:00|3977.1|3965.1|3974.1|3962.1|3977.1|3965.1|3974.1|3962.1|0
1626232450000|2021-07-14 03:14:10|3973.6|3961.6|3975.1|3963.1|3975.1|3963.1|3973.1|3961.1|0
1626232460000|2021-07-14 03:14:20|3974.9|3962.9|3972.6|3960.6|3974.9|3962.9|3972.6|3960.6|0
1626232470000|2021-07-14 03:14:30|3972.1|3960.1|3973.6|3961.6|3973.7|3961.7|3972.1|3960.1|0
1626232480000|2021-07-14 03:14:40|3973.1|3961.1|3972.7|3960.7|3973.1|3961.1|3972.1|3960.1|0
1626232490000|2021-07-14 03:14:50|3974.1|3962.1|3973.1|3961.1|3974.1|3962.1|3973.1|3961.1|0
1626232500000|2021-07-14 03:15:00|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.2|3960.2|0
1626232510000|2021-07-14 03:15:10|3972.4|3960.4|3970.1|3958.1|3972.4|3960.4|3970.1|3958.1|0
1626232520000|2021-07-14 03:15:20|3970.6|3958.6|3970.1|3958.1|3971.1|3959.1|3970.1|3958.1|0
1626232530000|2021-07-14 03:15:30|3971.5|3959.5|3972.7|3960.7|3974|3962|3971.5|3959.5|4
1626232540000|2021-07-14 03:15:40|3973.2|3961.2|3973.5|3961.5|3973.5|3961.5|3973.2|3961.2|0
1626232550000|2021-07-14 03:15:50|3973.7|3961.7|3975.5|3963.5|3975.5|3963.5|3973.7|3961.7|0
1626232560000|2021-07-14 03:16:00|3975.9|3963.9|3978.4|3966.4|3978.4|3966.4|3975.4|3963.4|0
1626232570000|2021-07-14 03:16:10|3978.7|3966.7|3980.4|3968.4|3980.7|3968.7|3978.7|3966.7|0
1626232580000|2021-07-14 03:16:20|3980.2|3968.2|3979.9|3967.9|3980.4|3968.4|3979.4|3967.4|0
1626232590000|2021-07-14 03:16:30|3980|3968|3980.9|3968.9|3981.2|3969.2|3980|3968|0
1626232600000|2021-07-14 03:16:40|3981.7|3969.7|3980.9|3968.9|3982.9|3970.9|3980.9|3968.9|1
1626232610000|2021-07-14 03:16:50|3980.6|3968.6|3980.9|3968.9|3980.9|3968.9|3980|3968|0
1626232620000|2021-07-14 03:17:00|3980.2|3968.2|3979.9|3967.9|3980.2|3968.2|3979.9|3967.9|0
1626232630000|2021-07-14 03:17:10|3980.4|3968.4|3981.9|3969.9|3981.9|3969.9|3980.4|3968.4|0
1626232640000|2021-07-14 03:17:20|3982|3970|3980.4|3968.4|3982.9|3970.9|3980.4|3968.4|11
1626232650000|2021-07-14 03:17:30|3980.7|3968.7|3982.4|3970.4|3982.7|3970.7|3980.7|3968.7|0
1626232660000|2021-07-14 03:17:40|3982.9|3970.9|3983.4|3971.4|3983.4|3971.4|3982.9|3970.9|0
1626232670000|2021-07-14 03:17:50|3983.1|3971.1|3983.4|3971.4|3983.4|3971.4|3982.4|3970.4|0
1626232680000|2021-07-14 03:18:00|3982.9|3970.9|3980.9|3968.9|3982.9|3970.9|3980.4|3968.4|0
1626232690000|2021-07-14 03:18:10|3979.4|3967.4|3978.9|3966.9|3979.4|3967.4|3978.9|3966.9|0
1626232700000|2021-07-14 03:18:20|3979.4|3967.4|3978.9|3966.9|3979.4|3967.4|3978.9|3966.9|0
1626232710000|2021-07-14 03:18:30|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|0
1626232720000|2021-07-14 03:18:40|3977.9|3965.9|3979.7|3967.7|3979.7|3967.7|3977.4|3965.4|0
1626232730000|2021-07-14 03:18:50|3979.4|3967.4|3978.9|3966.9|3979.9|3967.9|3978.9|3966.9|0
1626232750000|2021-07-14 03:19:10|3979|3967|3979.9|3967.9|3979.9|3967.9|3979|3967|0
1626232760000|2021-07-14 03:19:20|3981.4|3969.4|3982.9|3970.9|3982.9|3970.9|3981.4|3969.4|0
1626232770000|2021-07-14 03:19:30|3983.4|3971.4|3982.9|3970.9|3983.4|3971.4|3982.9|3970.9|0
1626232780000|2021-07-14 03:19:40|3983|3971|3983.4|3971.4|3984.2|3972.2|3983|3971|0
1626232790000|2021-07-14 03:19:50|3983.2|3971.2|3981.9|3969.9|3983.2|3971.2|3981.9|3969.9|0
1626232800000|2021-07-14 03:20:00|3981.7|3969.7|3980.9|3968.9|3981.7|3969.7|3980.9|3968.9|0
1626232820000|2021-07-14 03:20:20|3981|3969|3980.9|3968.9|3981.4|3969.4|3980.9|3968.9|0
1626232830000|2021-07-14 03:20:30|3980|3968|3979.9|3967.9|3980.7|3968.7|3978|3966|0
1626232840000|2021-07-14 03:20:40|3980|3968|3979.4|3967.4|3980.7|3968.7|3978.9|3966.9|0
1626232850000|2021-07-14 03:20:50|3979.2|3967.2|3978.7|3966.7|3979.2|3967.2|3978.7|3966.7|0
1626232860000|2021-07-14 03:21:00|3979.2|3967.2|3979.4|3967.4|3979.4|3967.4|3978.7|3966.7|0
1626232870000|2021-07-14 03:21:10|3980.2|3968.2|3979.7|3967.7|3980.2|3968.2|3979.7|3967.7|0
1626232890000|2021-07-14 03:21:30|3980.2|3968.2|3980.4|3968.4|3980.4|3968.4|3980.1|3968.1|0
1626232900000|2021-07-14 03:21:40|3981.7|3969.7|3981.2|3969.2|3981.7|3969.7|3981.2|3969.2|1
1626232910000|2021-07-14 03:21:50|3981.4|3969.4|3981.7|3969.7|3981.7|3969.7|3981.4|3969.4|0
1626232920000|2021-07-14 03:22:00|3981.6|3969.6|3981.7|3969.7|3982.2|3970.2|3981.2|3969.2|0
1626232930000|2021-07-14 03:22:10|3981.6|3969.6|3978.9|3966.9|3981.6|3969.6|3978.2|3966.2|0
1626232940000|2021-07-14 03:22:20|3979.2|3967.2|3979.6|3967.6|3979.9|3967.9|3979.2|3967.2|0
1626232950000|2021-07-14 03:22:30|3979.7|3967.7|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|0
1626232960000|2021-07-14 03:22:40|3979.4|3967.4|3979.1|3967.1|3979.4|3967.4|3979.1|3967.1|0
1626232970000|2021-07-14 03:22:50|3978.7|3966.7|3978.4|3966.4|3978.7|3966.7|3978.2|3966.2|0
1626232980000|2021-07-14 03:23:00|3978.7|3966.7|3979.6|3967.6|3979.6|3967.6|3978.7|3966.7|0
1626233000000|2021-07-14 03:23:20|3980.4|3968.4|3981.6|3969.6|3981.6|3969.6|3980.4|3968.4|0
1626233010000|2021-07-14 03:23:30|3981.4|3969.4|3980.6|3968.6|3981.4|3969.4|3980.6|3968.6|1
1626233020000|2021-07-14 03:23:40|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|0
1626233030000|2021-07-14 03:23:50|3980.6|3968.6|3977.9|3965.9|3980.6|3968.6|3977.9|3965.9|0
1626233040000|2021-07-14 03:24:00|3975.9|3963.9|3971.7|3959.7|3975.9|3963.9|3970.1|3958.1|1
1626233050000|2021-07-14 03:24:10|3972.1|3960.1|3971.5|3959.5|3973.1|3961.1|3971.2|3959.2|0
1626233060000|2021-07-14 03:24:20|3971.4|3959.4|3970.4|3958.4|3971.5|3959.5|3970|3958|0
1626233070000|2021-07-14 03:24:30|3970|3958|3972.7|3960.7|3972.7|3960.7|3970|3958|0
1626233080000|2021-07-14 03:24:40|3972.5|3960.5|3972.7|3960.7|3972.7|3960.7|3971.5|3959.5|0
1626233090000|2021-07-14 03:24:50|3972.5|3960.5|3975.5|3963.5|3975.9|3963.9|3972.5|3960.5|0
1626233100000|2021-07-14 03:25:00|3976.7|3964.7|3979.5|3967.5|3979.5|3967.5|3976.7|3964.7|0
1626233110000|2021-07-14 03:25:10|3979.9|3967.9|3979|3967|3979.9|3967.9|3979|3967|1
1626233120000|2021-07-14 03:25:20|3978.7|3966.7|3978|3966|3978.7|3966.7|3977.7|3965.7|3
1626233130000|2021-07-14 03:25:30|3977|3965|3976.2|3964.2|3977.2|3965.2|3975.7|3963.7|1
1626233140000|2021-07-14 03:25:40|3977.2|3965.2|3978.2|3966.2|3978.5|3966.5|3977.2|3965.2|0
1626233160000|2021-07-14 03:26:00|3978.5|3966.5|3978|3966|3978.5|3966.5|3978|3966|0
1626233170000|2021-07-14 03:26:10|3977.7|3965.7|3977.7|3965.7|3978.2|3966.2|3977.5|3965.5|0
1626233180000|2021-07-14 03:26:20|3976.5|3964.5|3975.7|3963.7|3976.5|3964.5|3975.5|3963.5|0
1626233190000|2021-07-14 03:26:30|3975.9|3963.9|3974.4|3962.4|3976|3964|3974.4|3962.4|0
1626233200000|2021-07-14 03:26:40|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|0
1626233210000|2021-07-14 03:26:50|3973.9|3961.9|3972.2|3960.2|3973.9|3961.9|3972.2|3960.2|0
1626233220000|2021-07-14 03:27:00|3971.2|3959.2|3971.2|3959.2|3971.7|3959.7|3970.3|3958.3|0
1626233230000|2021-07-14 03:27:10|3971.3|3959.3|3972.2|3960.2|3972.2|3960.2|3971.3|3959.3|0
1626233240000|2021-07-14 03:27:20|3973.4|3961.4|3975.2|3963.2|3975.2|3963.2|3973.2|3961.2|0
1626233250000|2021-07-14 03:27:30|3975.7|3963.7|3978.2|3966.2|3978.2|3966.2|3975.7|3963.7|0
1626233260000|2021-07-14 03:27:40|3978|3966|3976.2|3964.2|3978|3966|3976.2|3964.2|0
1626233280000|2021-07-14 03:28:00|3976|3964|3973.5|3961.5|3976|3964|3973.3|3961.3|0
1626233290000|2021-07-14 03:28:10|3972.7|3960.7|3970.5|3958.5|3972.7|3960.7|3970.2|3958.2|0
1626233300000|2021-07-14 03:28:20|3970.3|3958.3|3970.5|3958.5|3970.5|3958.5|3970.2|3958.2|1
1626233310000|2021-07-14 03:28:30|3970.2|3958.2|3970.5|3958.5|3970.5|3958.5|3970.2|3958.2|0
1626233320000|2021-07-14 03:28:40|3971.7|3959.7|3974.2|3962.2|3974.2|3962.2|3971.7|3959.7|0
1626233330000|2021-07-14 03:28:50|3974.5|3962.5|3973.9|3961.9|3974.5|3962.5|3973|3961|0
1626233340000|2021-07-14 03:29:00|3973.2|3961.2|3972|3960|3973.2|3961.2|3971.7|3959.7|2
1626233350000|2021-07-14 03:29:10|3972.5|3960.5|3972|3960|3972.5|3960.5|3971.8|3959.8|0
1626233360000|2021-07-14 03:29:20|3971.8|3959.8|3972.8|3960.8|3972.8|3960.8|3971.7|3959.7|0
1626233370000|2021-07-14 03:29:30|3973|3961|3974.2|3962.2|3974.2|3962.2|3973|3961|0
1626233380000|2021-07-14 03:29:40|3974.3|3962.3|3975|3963|3975.1|3963.1|3974.3|3962.3|0
1626233390000|2021-07-14 03:29:50|3974.6|3962.6|3972.6|3960.6|3974.6|3962.6|3971.5|3959.5|0
1626233400000|2021-07-14 03:30:00|3973.1|3961.1|3974.1|3962.1|3975.1|3963.1|3973.1|3961.1|0
1626233410000|2021-07-14 03:30:10|3974|3962|3974.1|3962.1|3974.1|3962.1|3973.8|3961.8|0
1626233420000|2021-07-14 03:30:20|3974|3962|3975.1|3963.1|3975.1|3963.1|3974|3962|0
1626233430000|2021-07-14 03:30:30|3975|3963|3974.6|3962.6|3975|3963|3974.6|3962.6|0
1626233440000|2021-07-14 03:30:40|3974.3|3962.3|3974|3962|3974.3|3962.3|3973.6|3961.6|0
1626233450000|2021-07-14 03:30:50|3973.1|3961.1|3971.6|3959.6|3973.1|3961.1|3971.6|3959.6|0
1626233460000|2021-07-14 03:31:00|3971.1|3959.1|3965.5|3953.5|3971.6|3959.6|3965.5|3953.5|0
1626233470000|2021-07-14 03:31:10|3966.5|3954.5|3966.7|3954.7|3966.7|3954.7|3965|3953|1
1626233480000|2021-07-14 03:31:20|3966.8|3954.8|3966.8|3954.8|3967.7|3955.7|3966.5|3954.5|2
1626233490000|2021-07-14 03:31:30|3967|3955|3968.1|3956.1|3968.2|3956.2|3967|3955|0
1626233500000|2021-07-14 03:31:40|3968.3|3956.3|3966.3|3954.3|3968.7|3956.7|3965.3|3953.3|0
1626233510000|2021-07-14 03:31:50|3966.2|3954.2|3967.3|3955.3|3967.3|3955.3|3965.3|3953.3|0
1626233520000|2021-07-14 03:32:00|3966.7|3954.7|3966.3|3954.3|3967.8|3955.8|3966|3954|0
1626233530000|2021-07-14 03:32:10|3966.6|3954.6|3966.8|3954.8|3967.3|3955.3|3966.6|3954.6|0
1626233550000|2021-07-14 03:32:30|3967.3|3955.3|3966.8|3954.8|3967.3|3955.3|3966.8|3954.8|0
1626233560000|2021-07-14 03:32:40|3966.7|3954.7|3967.8|3955.8|3968.3|3956.3|3966.3|3954.3|0
1626233570000|2021-07-14 03:32:50|3967.7|3955.7|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|0
1626233580000|2021-07-14 03:33:00|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1626233590000|2021-07-14 03:33:10|3968.3|3956.3|3968.8|3956.8|3969.8|3957.8|3968.3|3956.3|0
1626233600000|2021-07-14 03:33:20|3969|3957|3969.3|3957.3|3969.3|3957.3|3969|3957|1
1626233610000|2021-07-14 03:33:30|3969.5|3957.5|3969.8|3957.8|3971.3|3959.3|3969.5|3957.5|0
1626233620000|2021-07-14 03:33:40|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1626233630000|2021-07-14 03:33:50|3969.3|3957.3|3968.5|3956.5|3969.8|3957.8|3968.5|3956.5|0
1626233640000|2021-07-14 03:34:00|3968.8|3956.8|3969.8|3957.8|3969.8|3957.8|3968.8|3956.8|0
1626233650000|2021-07-14 03:34:10|3970.3|3958.3|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|0
1626233660000|2021-07-14 03:34:20|3969.8|3957.8|3969.8|3957.8|3970|3958|3969.8|3957.8|0
1626233670000|2021-07-14 03:34:30|3970|3958|3970.3|3958.3|3970.3|3958.3|3970|3958|0
1626233680000|2021-07-14 03:34:40|3970.2|3958.2|3969.8|3957.8|3970.2|3958.2|3969.8|3957.8|0
1626233700000|2021-07-14 03:35:00|3969|3957|3968.8|3956.8|3969|3957|3968.8|3956.8|0
1626233710000|2021-07-14 03:35:10|3968.7|3956.7|3968.8|3956.8|3968.8|3956.8|3968.7|3956.7|0
1626233720000|2021-07-14 03:35:20|3970.5|3958.5|3969.8|3957.8|3970.8|3958.8|3969.5|3957.5|0
1626233740000|2021-07-14 03:35:40|3970|3958|3969.8|3957.8|3970|3958|3969.8|3957.8|0
1626233750000|2021-07-14 03:35:50|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1626233760000|2021-07-14 03:36:00|3970.8|3958.8|3972.3|3960.3|3972.3|3960.3|3970.3|3958.3|0
1626233770000|2021-07-14 03:36:10|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1626233790000|2021-07-14 03:36:30|3972|3960|3972.3|3960.3|3972.3|3960.3|3972|3960|0
1626233810000|2021-07-14 03:36:50|3972.2|3960.2|3970.3|3958.3|3972.2|3960.2|3969.8|3957.8|0
1626233820000|2021-07-14 03:37:00|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1626233860000|2021-07-14 03:37:40|3968.2|3956.2|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|0
1626233870000|2021-07-14 03:37:50|3967.7|3955.7|3967.3|3955.3|3967.7|3955.7|3967.3|3955.3|0
1626233880000|2021-07-14 03:38:00|3967.6|3955.6|3968.3|3956.3|3968.3|3956.3|3967.6|3955.6|0
1626233890000|2021-07-14 03:38:10|3968.2|3956.2|3969.6|3957.6|3969.6|3957.6|3967.8|3955.8|0
1626233900000|2021-07-14 03:38:20|3970.1|3958.1|3970.3|3958.3|3970.3|3958.3|3968.3|3956.3|0
1626233910000|2021-07-14 03:38:30|3970|3958|3971.8|3959.8|3971.8|3959.8|3969.3|3957.3|0
1626233930000|2021-07-14 03:38:50|3971.7|3959.7|3971.3|3959.3|3971.7|3959.7|3971.3|3959.3|0
1626233950000|2021-07-14 03:39:10|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|1
1626233960000|2021-07-14 03:39:20|3972.3|3960.3|3972.6|3960.6|3972.6|3960.6|3971.8|3959.8|0
1626233990000|2021-07-14 03:39:50|||||||||1
1626234020000|2021-07-14 03:40:20|3972.3|3960.3|3970.8|3958.8|3972.3|3960.3|3970.8|3958.8|2
1626234030000|2021-07-14 03:40:30|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1626234040000|2021-07-14 03:40:40|3971.2|3959.2|3970.8|3958.8|3971.2|3959.2|3970.8|3958.8|0
1626234050000|2021-07-14 03:40:50|3971.7|3959.7|3971.8|3959.8|3971.8|3959.8|3971.7|3959.7|0
1626234070000|2021-07-14 03:41:10|3972|3960|3971.8|3959.8|3972.3|3960.3|3971.8|3959.8|0
1626234080000|2021-07-14 03:41:20|3971.7|3959.7|3971.3|3959.3|3971.7|3959.7|3971.3|3959.3|0
1626234090000|2021-07-14 03:41:30|3971.5|3959.5|3971.3|3959.3|3971.7|3959.7|3971.3|3959.3|0
1626234100000|2021-07-14 03:41:40|3968.8|3956.8|3968.5|3956.5|3968.8|3956.8|3968.5|3956.5|0
1626234110000|2021-07-14 03:41:50|3968.3|3956.3|3968.5|3956.5|3968.5|3956.5|3968.3|3956.3|0
1626234120000|2021-07-14 03:42:00|3968.6|3956.6|3968.5|3956.5|3968.6|3956.6|3968.3|3956.3|0
1626234130000|2021-07-14 03:42:10|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1626234140000|2021-07-14 03:42:20|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|0
1626234150000|2021-07-14 03:42:30|3968.3|3956.3|3968.5|3956.5|3968.5|3956.5|3968.3|3956.3|0
1626234170000|2021-07-14 03:42:50|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1626234180000|2021-07-14 03:43:00|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.3|3956.3|0
1626234190000|2021-07-14 03:43:10|3968.3|3956.3|3968.6|3956.6|3968.6|3956.6|3968.3|3956.3|0
1626234200000|2021-07-14 03:43:20|3968.3|3956.3|3968.6|3956.6|3968.6|3956.6|3968.3|3956.3|0
1626234210000|2021-07-14 03:43:30|3969.5|3957.5|3971.2|3959.2|3971.2|3959.2|3969.5|3957.5|0
1626234220000|2021-07-14 03:43:40|3970.8|3958.8|3971.8|3959.8|3971.8|3959.8|3970.8|3958.8|0
1626234230000|2021-07-14 03:43:50|3972|3960|3973.3|3961.3|3973.3|3961.3|3972|3960|0
1626234250000|2021-07-14 03:44:10|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1626234260000|2021-07-14 03:44:20|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1626234270000|2021-07-14 03:44:30|3977.8|3965.8|3976.5|3964.5|3978.2|3966.2|3976.5|3964.5|0
1626234280000|2021-07-14 03:44:40|3977|3965|3976.5|3964.5|3977.2|3965.2|3976.5|3964.5|0
1626234290000|2021-07-14 03:44:50|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.5|3964.5|2
1626234300000|2021-07-14 03:45:00|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1626234310000|2021-07-14 03:45:10|3977.3|3965.3|3977.7|3965.7|3977.7|3965.7|3977.3|3965.3|0
1626234320000|2021-07-14 03:45:20|3976.8|3964.8|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|0
1626234330000|2021-07-14 03:45:30|3976.8|3964.8|3976.8|3964.8|3977|3965|3976.8|3964.8|0
1626234340000|2021-07-14 03:45:40|3976.3|3964.3|3976.5|3964.5|3976.8|3964.8|3976.3|3964.3|0
1626234350000|2021-07-14 03:45:50|3976.8|3964.8|3977.3|3965.3|3977.3|3965.3|3976.8|3964.8|1
1626234380000|2021-07-14 03:46:20|3977.8|3965.8|3977.5|3965.5|3977.8|3965.8|3977.5|3965.5|0
1626234390000|2021-07-14 03:46:30|3977.2|3965.2|3978.4|3966.4|3978.4|3966.4|3977.2|3965.2|0
1626234400000|2021-07-14 03:46:40|3978.2|3966.2|3977.9|3965.9|3978.9|3966.9|3977.9|3965.9|0
1626234410000|2021-07-14 03:46:50|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1626234420000|2021-07-14 03:47:00|3977.2|3965.2|3978.6|3966.6|3978.6|3966.6|3977.2|3965.2|0
1626234430000|2021-07-14 03:47:10|3976.8|3964.8|3977.1|3965.1|3977.1|3965.1|3976.8|3964.8|0
1626234440000|2021-07-14 03:47:20|3976.8|3964.8|3977.2|3965.2|3977.3|3965.3|3976.8|3964.8|0
1626234450000|2021-07-14 03:47:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1626234460000|2021-07-14 03:47:40|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1626234470000|2021-07-14 03:47:50|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1626234480000|2021-07-14 03:48:00|3977.2|3965.2|3978|3966|3978|3966|3977.2|3965.2|0
1626234490000|2021-07-14 03:48:10|3977.9|3965.9|3978|3966|3978|3966|3977.5|3965.5|0
1626234500000|2021-07-14 03:48:20|3977.9|3965.9|3977.5|3965.5|3977.9|3965.9|3977.5|3965.5|0
1626234510000|2021-07-14 03:48:30|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1626234520000|2021-07-14 03:48:40|3977.5|3965.5|3977.7|3965.7|3977.7|3965.7|3977.5|3965.5|0
1626234530000|2021-07-14 03:48:50|3977|3965|3976.3|3964.3|3977.2|3965.2|3976.3|3964.3|0
1626234540000|2021-07-14 03:49:00|3975.5|3963.5|3975.5|3963.5|3976.3|3964.3|3975.5|3963.5|0
1626234550000|2021-07-14 03:49:10|3976|3964|3976|3964|3976|3964|3976|3964|0
1626234590000|2021-07-14 03:49:50|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.2|3964.2|0
1626234600000|2021-07-14 03:50:00|3976|3964|3976|3964|3976|3964|3976|3964|0
1626234620000|2021-07-14 03:50:20|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1626234650000|2021-07-14 03:50:50|3975.7|3963.7|3976|3964|3976|3964|3975.7|3963.7|0
1626234660000|2021-07-14 03:51:00|3975.7|3963.7|3976|3964|3976|3964|3975.7|3963.7|0
1626234670000|2021-07-14 03:51:10|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|1
1626234700000|2021-07-14 03:51:40|3976.8|3964.8|3977.5|3965.5|3977.5|3965.5|3976.8|3964.8|0
1626234710000|2021-07-14 03:51:50|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1626234720000|2021-07-14 03:52:00|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1626234730000|2021-07-14 03:52:10|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1626234740000|2021-07-14 03:52:20|3977.7|3965.7|3978.2|3966.2|3978.2|3966.2|3977.7|3965.7|0
1626234780000|2021-07-14 03:53:00|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1626234800000|2021-07-14 03:53:20|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1626234810000|2021-07-14 03:53:30|3977.8|3965.8|3978|3966|3978|3966|3977.8|3965.8|2
1626234820000|2021-07-14 03:53:40|3977.8|3965.8|3977.5|3965.5|3977.8|3965.8|3977.5|3965.5|0
1626234840000|2021-07-14 03:54:00|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1626234850000|2021-07-14 03:54:10|3976.1|3964.1|3976.1|3964.1|3976.5|3964.5|3976.1|3964.1|0
1626234860000|2021-07-14 03:54:20|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1626234870000|2021-07-14 03:54:30|3976.3|3964.3|3976.6|3964.6|3976.6|3964.6|3976.3|3964.3|4
1626234880000|2021-07-14 03:54:40|3976.5|3964.5|3976.1|3964.1|3977|3965|3976.1|3964.1|1
1626234890000|2021-07-14 03:54:50|3976.5|3964.5|3977|3965|3977|3965|3976.5|3964.5|0
1626234900000|2021-07-14 03:55:00|3976.8|3964.8|3977|3965|3977|3965|3976.5|3964.5|0
1626234910000|2021-07-14 03:55:10|3977.1|3965.1|3975.6|3963.6|3977.1|3965.1|3975.6|3963.6|0
1626234950000|2021-07-14 03:55:50|3975.8|3963.8|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|0
1626234960000|2021-07-14 03:56:00|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1626234970000|2021-07-14 03:56:10|3976.5|3964.5|3976.1|3964.1|3976.5|3964.5|3976.1|3964.1|0
1626234980000|2021-07-14 03:56:20|3975.6|3963.6|3975.2|3963.2|3975.6|3963.6|3975.2|3963.2|6
1626234990000|2021-07-14 03:56:30|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1626235000000|2021-07-14 03:56:40|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1626235010000|2021-07-14 03:56:50|||||||||1
1626235020000|2021-07-14 03:57:00|3975.3|3963.3|3976|3964|3976|3964|3975.3|3963.3|1
1626235060000|2021-07-14 03:57:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1626235070000|2021-07-14 03:57:50|3976.7|3964.7|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1626235080000|2021-07-14 03:58:00|3976.7|3964.7|3975.7|3963.7|3976.7|3964.7|3975.7|3963.7|0
1626235090000|2021-07-14 03:58:10|3975.5|3963.5|3975.2|3963.2|3975.5|3963.5|3975.2|3963.2|0
1626235150000|2021-07-14 03:59:10|3974.7|3962.7|3974.3|3962.3|3974.7|3962.7|3974.3|3962.3|0
1626235170000|2021-07-14 03:59:30|3973|3961|3969.5|3957.5|3973.3|3961.3|3969.5|3957.5|1
1626235180000|2021-07-14 03:59:40|3969.3|3957.3|3970.5|3958.5|3970.5|3958.5|3968.5|3956.5|0
1626235190000|2021-07-14 03:59:50|3971|3959|3970.1|3958.1|3971|3959|3970|3958|0
1626235200000|2021-07-14 04:00:00|3971.1|3959.1|3970.1|3958.1|3971.1|3959.1|3970.1|3958.1|0
1626235230000|2021-07-14 04:00:30|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1626235250000|2021-07-14 04:00:50|3969.8|3957.8|3967.5|3955.5|3970.1|3958.1|3967.5|3955.5|0
1626235260000|2021-07-14 04:01:00|3967.1|3955.1|3966.6|3954.6|3967.6|3955.6|3966.6|3954.6|0
1626235270000|2021-07-14 04:01:10|3966.5|3954.5|3967|3955|3967|3955|3966.1|3954.1|0
1626235280000|2021-07-14 04:01:20|3967.1|3955.1|3967.5|3955.5|3967.6|3955.6|3967.1|3955.1|1
1626235290000|2021-07-14 04:01:30|3967.3|3955.3|3967|3955|3967.3|3955.3|3967|3955|0
1626235300000|2021-07-14 04:01:40|3967.1|3955.1|3969.6|3957.6|3969.6|3957.6|3967.1|3955.1|0
1626235310000|2021-07-14 04:01:50|3969.5|3957.5|3970.6|3958.6|3970.6|3958.6|3969.3|3957.3|0
1626235320000|2021-07-14 04:02:00|3970.5|3958.5|3972.1|3960.1|3972.1|3960.1|3970.5|3958.5|2
1626235330000|2021-07-14 04:02:10|3972|3960|3970.8|3958.8|3972|3960|3970.6|3958.6|4
1626235340000|2021-07-14 04:02:20|3971.1|3959.1|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|0
1626235350000|2021-07-14 04:02:30|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1626235360000|2021-07-14 04:02:40|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1626235380000|2021-07-14 04:03:00|3971.6|3959.6|3972.3|3960.3|3972.3|3960.3|3971.3|3959.3|0
1626235390000|2021-07-14 04:03:10|3972.1|3960.1|3974|3962|3974|3962|3972.1|3960.1|0
1626235400000|2021-07-14 04:03:20|3975|3963|3973.6|3961.6|3975|3963|3973.6|3961.6|2
1626235410000|2021-07-14 04:03:30|3973.3|3961.3|3973.1|3961.1|3973.3|3961.3|3972.8|3960.8|0
1626235430000|2021-07-14 04:03:50|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1626235440000|2021-07-14 04:04:00|3974|3962|3974|3962|3974|3962|3974|3962|0
1626235450000|2021-07-14 04:04:10|3973.6|3961.6|3973.3|3961.3|3973.6|3961.6|3973.3|3961.3|0
1626235460000|2021-07-14 04:04:20|3973.1|3961.1|3972.4|3960.4|3973.1|3961.1|3972.4|3960.4|0
1626235470000|2021-07-14 04:04:30|||||||||2
1626235520000|2021-07-14 04:05:20|||||||||3
1626235530000|2021-07-14 04:05:30|3972.3|3960.3|3971.9|3959.9|3972.3|3960.3|3971.9|3959.9|0
1626235560000|2021-07-14 04:06:00|3971.4|3959.4|3970.3|3958.3|3971.8|3959.8|3970.3|3958.3|0
1626235570000|2021-07-14 04:06:10|3969.4|3957.4|3968.1|3956.1|3969.4|3957.4|3968.1|3956.1|0
1626235580000|2021-07-14 04:06:20|3967.6|3955.6|3967.1|3955.1|3967.6|3955.6|3967.1|3955.1|0
1626235590000|2021-07-14 04:06:30|3967.3|3955.3|3967.1|3955.1|3967.3|3955.3|3967.1|3955.1|0
1626235600000|2021-07-14 04:06:40|3963.1|3951.1|3963.1|3951.1|3963.9|3951.9|3962.6|3950.6|5
1626235610000|2021-07-14 04:06:50|3963.4|3951.4|3964.3|3952.3|3964.3|3952.3|3963.4|3951.4|3
1626235620000|2021-07-14 04:07:00|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1626235630000|2021-07-14 04:07:10|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1626235640000|2021-07-14 04:07:20|3963.6|3951.6|3963.9|3951.9|3963.9|3951.9|3963.6|3951.6|0
1626235650000|2021-07-14 04:07:30|3963.6|3951.6|3963.9|3951.9|3963.9|3951.9|3963.6|3951.6|0
1626235660000|2021-07-14 04:07:40|3965|3953|3965|3953|3965|3953|3965|3953|0
1626235670000|2021-07-14 04:07:50|3965.1|3953.1|3965.3|3953.3|3965.6|3953.6|3965.1|3953.1|3
1626235680000|2021-07-14 04:08:00|3964.9|3952.9|3964.9|3952.9|3965.3|3953.3|3964.6|3952.6|0
1626235690000|2021-07-14 04:08:10|3964.6|3952.6|3965.3|3953.3|3965.3|3953.3|3964.6|3952.6|0
1626235700000|2021-07-14 04:08:20|3964.8|3952.8|3965.3|3953.3|3965.3|3953.3|3964.8|3952.8|0
1626235710000|2021-07-14 04:08:30|3964.9|3952.9|3964.8|3952.8|3964.9|3952.9|3964.8|3952.8|0
1626235720000|2021-07-14 04:08:40|3964.9|3952.9|3964.8|3952.8|3965.3|3953.3|3964.8|3952.8|0
1626235730000|2021-07-14 04:08:50|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|0
1626235740000|2021-07-14 04:09:00|3964.6|3952.6|3964.4|3952.4|3964.6|3952.6|3964.4|3952.4|0
1626235750000|2021-07-14 04:09:10|||||||||2
1626235780000|2021-07-14 04:09:40|3965.3|3953.3|3964.3|3952.3|3965.3|3953.3|3963.4|3951.4|0
1626235790000|2021-07-14 04:09:50|3963.9|3951.9|3964.3|3952.3|3964.3|3952.3|3963.9|3951.9|0
1626235800000|2021-07-14 04:10:00|3964.1|3952.1|3961.9|3949.9|3964.1|3952.1|3961.9|3949.9|16
1626235810000|2021-07-14 04:10:10|3962.2|3950.2|3961.7|3949.7|3962.2|3950.2|3961.4|3949.4|6
1626235820000|2021-07-14 04:10:20|3961.4|3949.4|3961.6|3949.6|3961.6|3949.6|3960.9|3948.9|0
1626235840000|2021-07-14 04:10:40|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1626235870000|2021-07-14 04:11:10|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1626235880000|2021-07-14 04:11:20|||||||||2
1626235900000|2021-07-14 04:11:40|3962.3|3950.3|3962.8|3950.8|3962.8|3950.8|3962.3|3950.3|1
1626235910000|2021-07-14 04:11:50|3962.4|3950.4|3963.3|3951.3|3963.3|3951.3|3962.4|3950.4|0
1626235920000|2021-07-14 04:12:00|3961.9|3949.9|3960.7|3948.7|3961.9|3949.9|3960.7|3948.7|2
1626235930000|2021-07-14 04:12:10|3960.6|3948.6|3958.7|3946.7|3960.6|3948.6|3958.7|3946.7|5
1626235940000|2021-07-14 04:12:20|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|4
1626236000000|2021-07-14 04:13:20|3959.3|3947.3|3958.9|3946.9|3959.3|3947.3|3958.7|3946.7|1
1626236020000|2021-07-14 04:13:40|||||||||3
1626236030000|2021-07-14 04:13:50|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|0
1626236070000|2021-07-14 04:14:30|3958.4|3946.4|3958.7|3946.7|3958.7|3946.7|3958.4|3946.4|0
1626236080000|2021-07-14 04:14:40|3958.4|3946.4|3957.4|3945.4|3958.4|3946.4|3957.4|3945.4|1
1626236090000|2021-07-14 04:14:50|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|2
1626236110000|2021-07-14 04:15:10|3957.4|3945.4|3962.4|3950.4|3962.4|3950.4|3957.4|3945.4|3
1626236120000|2021-07-14 04:15:20|3962.6|3950.6|3962.1|3950.1|3962.6|3950.6|3961.9|3949.9|0
1626236130000|2021-07-14 04:15:30|3962.8|3950.8|3961.1|3949.1|3962.8|3950.8|3961.1|3949.1|0
1626236140000|2021-07-14 04:15:40|3960.9|3948.9|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|0
1626236150000|2021-07-14 04:15:50|3960.9|3948.9|3961.1|3949.1|3961.1|3949.1|3960.9|3948.9|0
1626236160000|2021-07-14 04:16:00|3960.9|3948.9|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|0
1626236170000|2021-07-14 04:16:10|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|0
1626236180000|2021-07-14 04:16:20|3960.7|3948.7|3961.1|3949.1|3961.1|3949.1|3960.7|3948.7|0
1626236190000|2021-07-14 04:16:30|3961.4|3949.4|3962.8|3950.8|3963|3951|3961.4|3949.4|0
1626236200000|2021-07-14 04:16:40|3963.1|3951.1|3957.7|3945.7|3963.1|3951.1|3957.6|3945.6|1
1626236210000|2021-07-14 04:16:50|3958.2|3946.2|3957.4|3945.4|3958.2|3946.2|3957.4|3945.4|0
1626236220000|2021-07-14 04:17:00|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.4|3945.4|1
1626236230000|2021-07-14 04:17:10|3956.6|3944.6|3956.4|3944.4|3956.6|3944.6|3955.9|3943.9|1
1626236240000|2021-07-14 04:17:20|3955.9|3943.9|3955.9|3943.9|3956.7|3944.7|3955.9|3943.9|0
1626236250000|2021-07-14 04:17:30|3955.1|3943.1|3953.7|3941.7|3955.2|3943.2|3953.7|3941.7|10
1626236260000|2021-07-14 04:17:40|3953.9|3941.9|3955.4|3943.4|3955.4|3943.4|3953.9|3941.9|1
1626236270000|2021-07-14 04:17:50|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.4|3942.4|0
1626236280000|2021-07-14 04:18:00|3955.4|3943.4|3955.1|3943.1|3955.4|3943.4|3954.2|3942.2|0
1626236290000|2021-07-14 04:18:10|3955.4|3943.4|3955.6|3943.6|3955.6|3943.6|3955.1|3943.1|0
1626236300000|2021-07-14 04:18:20|3955.9|3943.9|3956.1|3944.1|3956.1|3944.1|3955.9|3943.9|0
1626236310000|2021-07-14 04:18:30|3956.9|3944.9|3958.7|3946.7|3958.7|3946.7|3956.9|3944.9|0
1626236320000|2021-07-14 04:18:40|3959.4|3947.4|3959.8|3947.8|3960.1|3948.1|3959.4|3947.4|0
1626236330000|2021-07-14 04:18:50|3959.9|3947.9|3961|3949|3961|3949|3959.8|3947.8|0
1626236340000|2021-07-14 04:19:00|3960.6|3948.6|3959.1|3947.1|3960.6|3948.6|3958.8|3946.8|0
1626236350000|2021-07-14 04:19:10|3959.5|3947.5|3958.4|3946.4|3959.5|3947.5|3958.4|3946.4|2
1626236360000|2021-07-14 04:19:20|3957.7|3945.7|3956.9|3944.9|3957.7|3945.7|3956.9|3944.9|0
1626236370000|2021-07-14 04:19:30|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|0
1626236380000|2021-07-14 04:19:40|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|1
1626236390000|2021-07-14 04:19:50|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|4
1626236400000|2021-07-14 04:20:00|3955|3943|3955.2|3943.2|3955.2|3943.2|3955|3943|5
1626236410000|2021-07-14 04:20:10|3955.5|3943.5|3955|3943|3955.5|3943.5|3955|3943|5
1626236420000|2021-07-14 04:20:20|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1626236430000|2021-07-14 04:20:30|3956.6|3944.6|3958.3|3946.3|3958.3|3946.3|3956.6|3944.6|0
1626236440000|2021-07-14 04:20:40|3958|3946|3957.4|3945.4|3958|3946|3956.9|3944.9|0
1626236450000|2021-07-14 04:20:50|3958.3|3946.3|3958.4|3946.4|3959|3947|3958.3|3946.3|1
1626236460000|2021-07-14 04:21:00|3957.9|3945.9|3957.5|3945.5|3958|3946|3957|3945|0
1626236470000|2021-07-14 04:21:10|3958|3946|3959.1|3947.1|3959.1|3947.1|3958|3946|0
1626236480000|2021-07-14 04:21:20|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|0
1626236490000|2021-07-14 04:21:30|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1626236500000|2021-07-14 04:21:40|3960.3|3948.3|3959.6|3947.6|3960.3|3948.3|3959.6|3947.6|0
1626236510000|2021-07-14 04:21:50|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1626236520000|2021-07-14 04:22:00|3959.2|3947.2|3959.1|3947.1|3959.4|3947.4|3959.1|3947.1|0
1626236540000|2021-07-14 04:22:20|3959.8|3947.8|3960.7|3948.7|3960.7|3948.7|3959.8|3947.8|1
1626236560000|2021-07-14 04:22:40|3961|3949|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1626236570000|2021-07-14 04:22:50|3963.2|3951.2|3962.9|3950.9|3963.2|3951.2|3962.9|3950.9|0
1626236580000|2021-07-14 04:23:00|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.2|3950.2|0
1626236590000|2021-07-14 04:23:10|3963.2|3951.2|3962.7|3950.7|3963.2|3951.2|3962.2|3950.2|0
1626236600000|2021-07-14 04:23:20|3963.2|3951.2|3962.4|3950.4|3963.7|3951.7|3962.2|3950.2|0
1626236610000|2021-07-14 04:23:30|3962.7|3950.7|3963.2|3951.2|3963.2|3951.2|3962.7|3950.7|0
1626236620000|2021-07-14 04:23:40|3963.1|3951.1|3962.7|3950.7|3963.1|3951.1|3962.7|3950.7|0
1626236630000|2021-07-14 04:23:50|3962.9|3950.9|3962.4|3950.4|3962.9|3950.9|3962.4|3950.4|0
1626236640000|2021-07-14 04:24:00|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|0
1626236650000|2021-07-14 04:24:10|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961|3949|0
1626236660000|2021-07-14 04:24:20|3961.9|3949.9|3963.2|3951.2|3963.2|3951.2|3961.9|3949.9|0
1626236670000|2021-07-14 04:24:30|3963.1|3951.1|3963.2|3951.2|3963.2|3951.2|3963.1|3951.1|0
1626236680000|2021-07-14 04:24:40|3963.4|3951.4|3962.9|3950.9|3964.7|3952.7|3962.2|3950.2|0
1626236690000|2021-07-14 04:24:50|3962.7|3950.7|3961.5|3949.5|3963.2|3951.2|3961.5|3949.5|0
1626236710000|2021-07-14 04:25:10|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1626236720000|2021-07-14 04:25:20|||||||||1
1626236760000|2021-07-14 04:26:00|3960.7|3948.7|3960.2|3948.2|3960.7|3948.7|3960.2|3948.2|4
1626236770000|2021-07-14 04:26:10|3959.2|3947.2|3959.7|3947.7|3959.7|3947.7|3959.2|3947.2|2
1626236780000|2021-07-14 04:26:20|3959.8|3947.8|3961|3949|3961|3949|3959.8|3947.8|0
1626236790000|2021-07-14 04:26:30|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1626236800000|2021-07-14 04:26:40|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1626236820000|2021-07-14 04:27:00|3961.5|3949.5|3960.8|3948.8|3961.5|3949.5|3960.8|3948.8|0
1626236830000|2021-07-14 04:27:10|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1626236860000|2021-07-14 04:27:40|3961.7|3949.7|3962.4|3950.4|3962.4|3950.4|3961.7|3949.7|0
1626236880000|2021-07-14 04:28:00|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1626236890000|2021-07-14 04:28:10|3963.4|3951.4|3963.2|3951.2|3963.5|3951.5|3962.9|3950.9|0
1626236900000|2021-07-14 04:28:20|3963.4|3951.4|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|0
1626236910000|2021-07-14 04:28:30|3964|3952|3964|3952|3964|3952|3964|3952|0
1626236920000|2021-07-14 04:28:40|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1626236930000|2021-07-14 04:28:50|3962.2|3950.2|3961.9|3949.9|3962.2|3950.2|3961.5|3949.5|0
1626236940000|2021-07-14 04:29:00|3962.2|3950.2|3962.2|3950.2|3963.2|3951.2|3961.9|3949.9|4
1626236950000|2021-07-14 04:29:10|3962|3950|3964.2|3952.2|3964.2|3952.2|3962|3950|2
1626236960000|2021-07-14 04:29:20|3963.2|3951.2|3963.5|3951.5|3964|3952|3963|3951|3
1626236970000|2021-07-14 04:29:30|3964|3952|3964.9|3952.9|3964.9|3952.9|3963.9|3951.9|0
1626236990000|2021-07-14 04:29:50|3965|3953|3965.9|3953.9|3965.9|3953.9|3965|3953|0
1626244200000|2021-07-14 06:30:00|4000|3988|4000.2|3988.2|4000.3|3988.3|3999.8|3987.8|8
1626244210000|2021-07-14 06:30:10|3999.7|3987.7|3993.7|3981.7|3999.7|3987.7|3993.7|3981.7|0
1626244220000|2021-07-14 06:30:20|3995.6|3979.6|3990.9|3978.9|3995.6|3981.4|3990.9|3975.9|0
1626244230000|2021-07-14 06:30:30|3993|3977|3991.1|3979.1|3993|3979.1|3988.7|3975.6|0
1626244240000|2021-07-14 06:30:40|3991.8|3979.8|3993.6|3981.6|3993.6|3981.6|3991.8|3979.8|2
1626244250000|2021-07-14 06:30:50|3994.4|3982.4|3993.8|3981.8|3994.4|3982.4|3993.1|3981.1|0
1626244260000|2021-07-14 06:31:00|3993.6|3981.6|3992.9|3980.9|3994.5|3982.5|3992.9|3980.9|0
1626244270000|2021-07-14 06:31:10|3993.8|3981.8|3995.3|3983.3|3995.3|3983.3|3993.4|3981.4|0
1626244280000|2021-07-14 06:31:20|3996.2|3984.2|3999.1|3987.1|3999.5|3987.5|3996.2|3984.2|3
1626244300000|2021-07-14 06:31:40|3998.9|3986.9|4000.8|3988.8|4002|3990|3998.9|3986.9|1
1626244310000|2021-07-14 06:31:50|4001|3989|4001|3989|4001.5|3989.5|4000.6|3988.6|0
1626244320000|2021-07-14 06:32:00|4000.6|3988.6|4002|3990|4002.5|3990.5|4000.6|3988.6|2
1626244330000|2021-07-14 06:32:10|4001.6|3989.6|4006.3|3994.3|4007.6|3995.6|4001.6|3989.6|1
1626244340000|2021-07-14 06:32:20|4005.9|3993.9|4007.9|3995.9|4007.9|3995.9|4005.6|3993.6|9
1626244350000|2021-07-14 06:32:30|4008.6|3996.6|4008|3996|4009.7|3997.7|4007.4|3995.4|8
1626244360000|2021-07-14 06:32:40|4007.9|3995.9|4004.7|3992.7|4008|3996|4004.7|3992.7|0
1626244370000|2021-07-14 06:32:50|4004.4|3992.4|4004.7|3992.7|4004.7|3992.7|4003.7|3991.7|0
1626244380000|2021-07-14 06:33:00|4004.5|3992.5|4005.5|3993.5|4005.5|3993.5|4003.7|3991.7|0
1626244390000|2021-07-14 06:33:10|4006.9|3994.9|4006.3|3994.3|4007|3995|4005.8|3993.8|1
1626244400000|2021-07-14 06:33:20|4006.5|3994.5|4008.5|3996.5|4008.9|3996.9|4006|3994|0
1626244410000|2021-07-14 06:33:30|4008.9|3996.9|4010.5|3998.5|4011.2|3999.2|4008.9|3996.9|0
1626244420000|2021-07-14 06:33:40|4011.2|3999.2|4011.4|3999.4|4012.4|4000.4|4011.2|3999.2|8
1626244430000|2021-07-14 06:33:50|4011.8|3999.8|4012.1|4000.1|4012.4|4000.4|4011.8|3999.8|0
1626244440000|2021-07-14 06:34:00|4012.9|4000.9|4016.3|4004.3|4018.6|4006.6|4012.9|4000.9|2
1626244450000|2021-07-14 06:34:10|4016.4|4004.4|4016.6|4004.6|4017.9|4005.9|4016.3|4004.3|0
1626244460000|2021-07-14 06:34:20|4016.3|4004.3|4015.8|4003.8|4016.3|4004.3|4015.8|4003.8|0
1626244470000|2021-07-14 06:34:30|4015.9|4003.9|4015.9|4003.9|4015.9|4003.9|4015.9|4003.9|0
1626244480000|2021-07-14 06:34:40|4016.8|4004.8|4016.9|4004.9|4017.4|4005.4|4016.8|4004.8|0
1626244490000|2021-07-14 06:34:50|4017.1|4005.1|4018.9|4006.9|4019.1|4007.1|4017.1|4005.1|0
1626244500000|2021-07-14 06:35:00|4018.6|4006.6|4021.1|4009.1|4021.6|4009.6|4018.6|4006.6|0
1626244510000|2021-07-14 06:35:10|4021.3|4009.3|4019.1|4007.1|4021.3|4009.3|4019.1|4007.1|0
1626244520000|2021-07-14 06:35:20|4018.6|4006.6|4020.6|4008.6|4021.6|4009.5|4018.6|4005.6|6
1626244530000|2021-07-14 06:35:30|4020.3|4008.3|4019.8|4007.8|4021.6|4008.3|4019.4|4005.6|0
1626244540000|2021-07-14 06:35:40|4019.6|4007.6|4024.8|4012.8|4024.8|4012.8|4019.3|4007.3|0
1626244560000|2021-07-14 06:36:00|4025.1|4013.1|4024.8|4012.8|4025.1|4013.1|4024.8|4012.8|0
1626244570000|2021-07-14 06:36:10|4025.1|4013.1|4023.2|4011.2|4025.8|4013.8|4023.2|4011.2|4
1626244580000|2021-07-14 06:36:20|4023|4011|4021.6|4009.6|4023|4011|4021.5|4009.5|0
1626244590000|2021-07-14 06:36:30|4021.5|4009.5|4021.6|4009.6|4021.6|4009.6|4021.1|4009.1|0
1626244600000|2021-07-14 06:36:40|4021.5|4009.5|4019.8|4007.8|4021.5|4009.5|4019.6|4007.6|0
1626244610000|2021-07-14 06:36:50|4019.6|4007.6|4019.6|4007.6|4019.8|4007.8|4018.8|4006.8|0
1626244620000|2021-07-14 06:37:00|4019.8|4007.8|4021.2|4009.2|4021.3|4009.3|4019.6|4007.6|0
1626244630000|2021-07-14 06:37:10|4021|4009|4021.7|4009.7|4021.7|4009.7|4021|4009|0
1626244640000|2021-07-14 06:37:20|4022.2|4010.2|4021.3|4009.3|4022.3|4010.3|4021.3|4009.3|5
1626244650000|2021-07-14 06:37:30|4020.5|4008.5|4020.5|4008.5|4021|4009|4020.5|4008.5|0
1626244660000|2021-07-14 06:37:40|4020.3|4008.3|4019.8|4007.8|4020.3|4008.3|4018.3|4006.3|0
1626244670000|2021-07-14 06:37:50|4020|4008|4022|4010|4022.7|4010.7|4018.5|4005.7|2
1626244680000|2021-07-14 06:38:00|4022.4|4010.4|4021.3|4009.3|4022.4|4010.4|4021.2|4009.2|0
1626244700000|2021-07-14 06:38:20|4020.6|4008.6|4020.6|4008.6|4021.3|4009.3|4020.5|4008.5|0
1626244710000|2021-07-14 06:38:30|4021|4009|4021.7|4009.7|4021.7|4009.7|4020.5|4008.5|0
1626244720000|2021-07-14 06:38:40|4021.3|4009.3|4021|4009|4021.3|4009.3|4021|4009|0
1626244730000|2021-07-14 06:38:50|4021.3|4009.3|4021|4009|4021.3|4009.3|4021|4009|0
1626244740000|2021-07-14 06:39:00|4020.5|4008.5|4020.8|4008.8|4021|4009|4020.3|4008.3|0
1626244750000|2021-07-14 06:39:10|4020.7|4008.7|4020.5|4008.5|4021.3|4009.3|4020.3|4008.3|0
1626244760000|2021-07-14 06:39:20|4020.1|4008.1|4021|4009|4021|4009|4020.1|4008.1|0
1626244770000|2021-07-14 06:39:30|4020.8|4008.8|4020.1|4008.1|4020.8|4008.8|4020.1|4008.1|0
1626244780000|2021-07-14 06:39:40|4019.6|4007.6|4019.5|4007.5|4019.8|4007.8|4019.5|4007.5|0
1626244790000|2021-07-14 06:39:50|4018.8|4006.8|4016.2|4004.2|4018.8|4006.8|4016.2|4004.2|1
1626244800000|2021-07-14 06:40:00|4016.3|4004.3|4017|4005|4017.9|4005.9|4016.2|4004.2|0
1626244810000|2021-07-14 06:40:10|4016.8|4004.8|4017.5|4005.5|4017.7|4005.7|4016.8|4004.8|0
1626244820000|2021-07-14 06:40:20|4017.7|4005.7|4016|4004|4017.8|4005.8|4016|4004|2
1626244830000|2021-07-14 06:40:30|4016.5|4004.5|4015.7|4003.7|4016.7|4004.7|4015.7|4003.7|1
1626244840000|2021-07-14 06:40:40|4015.8|4003.8|4015.2|4003.2|4016.2|4004.2|4015.2|4003.2|0
1626244890000|2021-07-14 06:41:30|4015.7|4003.7|4016.7|4004.7|4017.2|4005.2|4015.7|4003.7|1
1626244900000|2021-07-14 06:41:40|4017.5|4005.5|4017|4005|4017.5|4005.5|4017|4005|0
1626244910000|2021-07-14 06:41:50|4016.9|4004.9|4019.2|4007.2|4019.2|4007.2|4016.2|4004.2|2
1626244920000|2021-07-14 06:42:00|4019.1|4007.1|4019.9|4007.9|4019.9|4007.9|4019.1|4007.1|0
1626244940000|2021-07-14 06:42:20|4019.7|4007.7|4019.4|4007.4|4019.7|4007.7|4019.4|4007.4|11
1626244950000|2021-07-14 06:42:30|4019|4007|4017.7|4005.7|4019|4007|4017.7|4005.7|0
1626244960000|2021-07-14 06:42:40|4016.2|4004.2|4019|4007|4019.7|4007.7|4016.2|4004.2|10
1626244970000|2021-07-14 06:42:50|4018.5|4006.5|4015|4003|4020.4|4006.5|4015|4003|0
1626244980000|2021-07-14 06:43:00|||||||||1
1626244990000|2021-07-14 06:43:10|4014.9|4002.9|4010.5|3998.5|4014.9|4002.9|4010.5|3998.5|0
1626245000000|2021-07-14 06:43:20|4012.2|4000.2|4017|4005|4017|4005|4012.2|4000.2|0
1626245020000|2021-07-14 06:43:40|4016.7|4004.7|4017|4005|4017|4005|4016|4004|0
1626245030000|2021-07-14 06:43:50|4017.2|4005.2|4014.7|4002.7|4017.2|4005.2|4014.7|4002.7|2
1626245040000|2021-07-14 06:44:00|4014.5|4002.5|4013.5|4001.5|4014.5|4002.5|4013.5|4001.5|0
1626245050000|2021-07-14 06:44:10|4013.7|4001.7|4014|4002|4014|4002|4013.7|4001.7|0
1626245060000|2021-07-14 06:44:20|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|2
1626245070000|2021-07-14 06:44:30|4013|4001|4013.7|4001.7|4013.7|4001.7|4013|4001|0
1626245080000|2021-07-14 06:44:40|4008.6|3996.6|4009.5|3997.5|4009.6|3997.6|4008.6|3996.6|11
1626245090000|2021-07-14 06:44:50|4009.6|3997.6|4010.5|3998.5|4010.5|3998.5|4009.6|3997.6|4
1626245100000|2021-07-14 06:45:00|4010.8|3998.8|4010.5|3998.5|4010.8|3998.8|4009.3|3997.3|3
1626245110000|2021-07-14 06:45:10|4010.8|3998.8|4014.3|4002.3|4014.3|4002.3|4010.8|3998.8|0
1626245120000|2021-07-14 06:45:20|4014.2|4002.2|4014.2|4002.2|4014.2|4002.2|4014.2|4002.2|0
1626245130000|2021-07-14 06:45:30|4014.4|4002.4|4014.9|4002.9|4014.9|4002.9|4014.4|4002.4|7
1626245140000|2021-07-14 06:45:40|4014.7|4002.7|4013.4|4001.4|4014.7|4002.7|4013.4|4001.4|0
1626245150000|2021-07-14 06:45:50|4013.5|4001.5|4014.9|4002.9|4014.9|4002.9|4013.5|4001.5|1
1626245170000|2021-07-14 06:46:10|||||||||1
1626245180000|2021-07-14 06:46:20|4015.6|4003.6|4015.4|4003.4|4015.6|4003.6|4015.4|4003.4|5
1626245190000|2021-07-14 06:46:30|||||||||1
1626245200000|2021-07-14 06:46:40|4015.6|4003.6|4015.7|4003.7|4015.7|4003.7|4015.4|4003.4|2
1626245210000|2021-07-14 06:46:50|4016.1|4004.1|4012.4|4000.4|4016.6|4004.6|4012|4000|2
1626245220000|2021-07-14 06:47:00|4011.7|3999.7|4012.4|4000.4|4012.4|4000.4|4011.7|3999.7|0
1626245230000|2021-07-14 06:47:10|4012.5|4000.5|4012.9|4000.9|4012.9|4000.9|4012.5|4000.5|0
1626245240000|2021-07-14 06:47:20|4013.4|4001.4|4014.7|4002.7|4014.7|4002.7|4013.4|4001.4|0
1626245250000|2021-07-14 06:47:30|4015.7|4003.7|4015.7|4003.7|4015.7|4003.7|4015.7|4003.7|0
1626245260000|2021-07-14 06:47:40|4015.6|4003.6|4015.7|4003.7|4016.6|4004.6|4015.2|4003.2|9
1626245270000|2021-07-14 06:47:50|4017.6|4005.6|4017.6|4005.6|4017.6|4005.6|4017.6|4005.6|0
1626245280000|2021-07-14 06:48:00|4017.1|4005.1|4014|4002|4017.1|4005.1|4014|4002|0
1626245290000|2021-07-14 06:48:10|4013.9|4001.9|4012|4000|4013.9|4001.9|4012|4000|0
1626245300000|2021-07-14 06:48:20|4011.6|3999.6|4012.1|4000.1|4012.1|4000.1|4011.6|3999.6|0
1626245310000|2021-07-14 06:48:30|4012.5|4000.5|4015.2|4003.2|4015.7|4003.7|4012.5|4000.5|0
1626245320000|2021-07-14 06:48:40|4014.9|4002.9|4015.7|4003.7|4015.7|4003.7|4014.9|4002.9|0
1626245330000|2021-07-14 06:48:50|4015.2|4003.2|4014.9|4002.9|4015.2|4003.2|4014.9|4002.9|0
1626245340000|2021-07-14 06:49:00|4015.2|4003.2|4015.7|4003.7|4017.1|4005.1|4015.2|4003.2|4
1626245350000|2021-07-14 06:49:10|4015.9|4003.9|4016.2|4004.2|4016.2|4004.2|4015.9|4003.9|0
1626245360000|2021-07-14 06:49:20|4016.4|4004.4|4018.1|4006.1|4018.4|4006.4|4016.4|4004.4|7
1626245370000|2021-07-14 06:49:30|4017.7|4005.7|4016.7|4004.7|4017.7|4005.7|4016.7|4004.7|0
1626245380000|2021-07-14 06:49:40|4016|4004|4016|4004|4016.4|4004.4|4016|4004|0
1626245390000|2021-07-14 06:49:50|4016.4|4004.4|4016.5|4004.5|4016.5|4004.5|4016|4004|0
1626245400000|2021-07-14 06:50:00|4016.2|4004.2|4015.7|4003.7|4016.2|4004.2|4015.7|4003.7|0
1626245410000|2021-07-14 06:50:10|4014.2|4002.2|4013.2|4001.2|4014.2|4002.2|4013.2|4001.2|0
1626245420000|2021-07-14 06:50:20|4014.2|4002.2|4013.2|4001.2|4014.2|4002.2|4013.2|4001.2|0
1626245440000|2021-07-14 06:50:40|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|0
1626245450000|2021-07-14 06:50:50|4012.7|4000.7|4012.3|4000.3|4012.7|4000.7|4012.3|4000.3|0
1626245470000|2021-07-14 06:51:10|4012.4|4000.4|4014.6|4002.6|4014.6|4002.6|4012.4|4000.4|0
1626245480000|2021-07-14 06:51:20|4014.5|4002.5|4014.6|4002.6|4015.1|4003.1|4014.1|4002.1|0
1626245490000|2021-07-14 06:51:30|4014.8|4002.8|4015.1|4003.1|4015.1|4003.1|4014.8|4002.8|0
1626245500000|2021-07-14 06:51:40|4015.6|4003.6|4016.5|4004.5|4016.5|4004.5|4015.6|4003.6|0
1626245510000|2021-07-14 06:51:50|4016.6|4004.6|4018.1|4006.1|4018.1|4006.1|4016.6|4004.6|1
1626245520000|2021-07-14 06:52:00|4018.4|4006.4|4018.4|4006.4|4018.4|4006.4|4018.4|4006.4|0
1626245530000|2021-07-14 06:52:10|4018.8|4006.8|4018.5|4006.5|4018.8|4006.8|4018.5|4006.5|4
1626245550000|2021-07-14 06:52:30|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|0
1626245570000|2021-07-14 06:52:50|4018.5|4006.5|4018.5|4006.5|4018.5|4006.5|4018.5|4006.5|0
1626245580000|2021-07-14 06:53:00|4017.4|4005.4|4017.8|4005.8|4017.8|4005.8|4017.4|4005.4|0
1626245590000|2021-07-14 06:53:10|4017.4|4005.4|4017.4|4005.4|4017.4|4005.4|4017.4|4005.4|2
1626245610000|2021-07-14 06:53:30|4019.2|4007.2|4019.5|4007.5|4019.5|4007.5|4018.8|4006.8|3
1626245620000|2021-07-14 06:53:40|4019.2|4007.2|4019.2|4007.2|4019.2|4007.2|4018.8|4006.8|2
1626245640000|2021-07-14 06:54:00|4018.8|4006.8|4018.1|4006.1|4018.8|4006.8|4018.1|4006.1|3
1626245650000|2021-07-14 06:54:10|4018.8|4006.8|4019.5|4007.5|4019.5|4007.5|4018.8|4006.8|0
1626245660000|2021-07-14 06:54:20|4020.2|4008.2|4020.3|4008.3|4022.5|4010.5|4020.1|4008.1|10
1626245670000|2021-07-14 06:54:30|4020|4008|4021.8|4009.8|4021.8|4009.8|4019.5|4007.5|0
1626245690000|2021-07-14 06:54:50|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|0
1626245710000|2021-07-14 06:55:10|4022.2|4010.2|4022.3|4010.3|4022.3|4010.3|4022.2|4010.2|0
1626245720000|2021-07-14 06:55:20|4021.8|4009.8|4021.8|4009.8|4021.8|4009.8|4021.8|4009.8|0
1626245730000|2021-07-14 06:55:30|4021.7|4009.7|4021|4009|4021.7|4009.7|4021|4009|0
1626245740000|2021-07-14 06:55:40|4021.5|4009.5|4023.4|4011.4|4023.4|4011.4|4021.5|4009.5|1
1626245780000|2021-07-14 06:56:20|4022.7|4010.7|4022.7|4010.7|4023.6|4011.6|4022.7|4010.7|1
1626245790000|2021-07-14 06:56:30|4022.9|4010.9|4023.2|4011.2|4023.2|4011.2|4022.9|4010.9|4
1626245800000|2021-07-14 06:56:40|4023.1|4011.1|4022.7|4010.7|4023.1|4011.1|4022.7|4010.7|0
1626245810000|2021-07-14 06:56:50|4022.9|4010.9|4022.9|4010.9|4022.9|4010.9|4022.9|4010.9|2
1626245830000|2021-07-14 06:57:10|4022.4|4010.4|4023.4|4011.4|4023.4|4011.4|4022.4|4010.4|2
1626245850000|2021-07-14 06:57:30|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|0
1626245860000|2021-07-14 06:57:40|4023.4|4011.4|4023.4|4011.4|4023.7|4011.7|4023.4|4011.4|0
1626245880000|2021-07-14 06:58:00|4022.5|4010.5|4023|4011|4023.7|4011.7|4022.5|4010.5|0
1626245890000|2021-07-14 06:58:10|4023.4|4011.4|4022.9|4010.9|4023.4|4011.4|4022.9|4010.9|0
1626245910000|2021-07-14 06:58:30|4023|4011|4025.7|4013.7|4026.1|4014.1|4023|4011|1
1626245920000|2021-07-14 06:58:40|4025.6|4013.6|4025.7|4013.7|4025.7|4013.7|4024.5|4012.5|19
1626245930000|2021-07-14 06:58:50|4025.6|4013.6|4043.6|4023.6|4044.4|4027.6|4025.4|4013.4|3
1626245940000|2021-07-14 06:59:00|4041.4|4025.4|4036.6|4024.6|4041.4|4027.1|4036.5|4024.5|0
1626245950000|2021-07-14 06:59:10|4037.1|4025.1|4037.8|4025.8|4040.1|4028.1|4036.1|4024.1|0
1626245960000|2021-07-14 06:59:20|4038.1|4026.1|4038.7|4026.7|4039.4|4027.4|4037.3|4025.3|0
1626245970000|2021-07-14 06:59:30|4039.4|4027.4|4037.1|4025.1|4039.6|4027.4|4037.1|4023.6|0
1626245980000|2021-07-14 06:59:40|4037.6|4025.6|4039.1|4027.1|4039.6|4027.6|4037.6|4025.6|5
1626245990000|2021-07-14 06:59:50|4038.9|4026.9|4036.9|4024.9|4039.4|4027.4|4036.9|4024.9|0
1626246000000|2021-07-14 07:00:00|4037.9|4025.9|4034.9|4022.9|4037.9|4025.9|4034.9|4022.9|0
1626246010000|2021-07-14 07:00:10|4037.2|4025.2|4036.3|4024.3|4038.9|4026.9|4036|4022.5|22
1626246020000|2021-07-14 07:00:20|4036.1|4024.1|4035.1|4023.1|4036.6|4024.6|4035.1|4023.1|0
1626246030000|2021-07-14 07:00:30|4035.4|4023.4|4035.9|4023.9|4036.9|4024.9|4035.4|4023.4|1
1626246040000|2021-07-14 07:00:40|4035.6|4023.6|4037.9|4025.9|4038.3|4026.3|4035.4|4023.4|0
1626246050000|2021-07-14 07:00:50|4038.1|4026.1|4039.4|4027.4|4039.4|4027.4|4038.1|4026.1|0
1626246060000|2021-07-14 07:01:00|4039.6|4027.6|4038.4|4026.4|4040.9|4028.9|4038.4|4026.4|0
1626246070000|2021-07-14 07:01:10|4038.1|4026.1|4037.4|4025.4|4039.4|4027.4|4037.4|4025.4|0
1626246080000|2021-07-14 07:01:20|4037.3|4025.3|4037.3|4025.3|4039.1|4027.1|4036.4|4024.4|0
1626246090000|2021-07-14 07:01:30|4036.9|4024.9|4034.9|4022.9|4037.8|4025.8|4034.9|4022.9|0
1626246100000|2021-07-14 07:01:40|4033.9|4021.9|4035.9|4023.9|4035.9|4023.9|4033.9|4021.9|0
1626246110000|2021-07-14 07:01:50|4035.3|4023.3|4034.4|4022.4|4035.4|4023.4|4034.4|4022.4|0
1626246120000|2021-07-14 07:02:00|4034.9|4022.9|4037.4|4025.4|4037.4|4025.4|4034.9|4022.9|0
1626246130000|2021-07-14 07:02:10|4037.9|4025.9|4038.6|4026.6|4038.9|4026.9|4037.9|4025.9|0
1626246140000|2021-07-14 07:02:20|4039.9|4027.9|4036.4|4024.4|4039.9|4027.9|4036.3|4024.3|0
1626246150000|2021-07-14 07:02:30|4036.8|4024.8|4037.9|4025.9|4038.4|4026.4|4036.8|4024.8|0
1626246160000|2021-07-14 07:02:40|4037.6|4025.6|4037.9|4025.9|4037.9|4025.9|4036.4|4024.4|0
1626246170000|2021-07-14 07:02:50|4038.2|4026.2|4040.4|4028.4|4040.4|4028.4|4038.2|4026.2|0
1626246180000|2021-07-14 07:03:00|4040.3|4028.3|4040.3|4028.3|4041.8|4029.8|4039.8|4027.8|0
1626246190000|2021-07-14 07:03:10|4040.4|4028.4|4040.8|4028.8|4040.9|4028.9|4040.4|4028.4|0
1626246200000|2021-07-14 07:03:20|4040.6|4028.6|4040|4028|4040.6|4028.6|4040|4028|0
1626246210000|2021-07-14 07:03:30|4040.1|4028.1|4042.2|4030.2|4042.2|4030.2|4040.1|4028.1|4
1626246220000|2021-07-14 07:03:40|4042.3|4030.3|4041.7|4029.7|4043.2|4031.2|4041.2|4029.2|0
1626246230000|2021-07-14 07:03:50|4041.8|4029.8|4046.7|4034.7|4048.2|4036.2|4041.7|4029.7|0
1626246240000|2021-07-14 07:04:00|4047.7|4035.7|4048|4036|4049|4037|4047.7|4035.7|0
1626246250000|2021-07-14 07:04:10|4047.7|4035.7|4046.7|4034.7|4047.8|4035.8|4046.7|4034.7|0
1626246260000|2021-07-14 07:04:20|4046.4|4034.4|4045.2|4033.2|4046.4|4034.4|4045.2|4033.2|0
1626246270000|2021-07-14 07:04:30|4045.7|4033.7|4046|4034|4046.7|4034.7|4045.7|4033.7|0
1626246280000|2021-07-14 07:04:40|4045.2|4033.2|4047.3|4035.3|4047.3|4035.3|4045|4033|0
1626246290000|2021-07-14 07:04:50|4047.5|4035.5|4046.7|4034.7|4047.5|4035.5|4046.7|4034.7|0
1626246300000|2021-07-14 07:05:00|4047.2|4035.2|4047.2|4035.2|4048.2|4036.2|4046.7|4034.7|0
1626246310000|2021-07-14 07:05:10|4047.3|4035.3|4047.2|4035.2|4048.2|4036.2|4047.2|4035.2|0
1626246320000|2021-07-14 07:05:20|4047.3|4035.3|4047.2|4035.2|4048.2|4036.2|4047.2|4035.2|0
1626246330000|2021-07-14 07:05:30|4046.7|4034.7|4047.2|4035.2|4047.2|4035.2|4046.7|4034.7|0
1626246340000|2021-07-14 07:05:40|4047|4035|4046.2|4034.2|4047|4035|4046.2|4034.2|0
1626246350000|2021-07-14 07:05:50|4046|4034|4045.7|4033.7|4046|4034|4045.7|4033.7|0
1626246360000|2021-07-14 07:06:00|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|0
1626246370000|2021-07-14 07:06:10|4045|4033|4045.2|4033.2|4045.2|4033.2|4045|4033|0
1626246380000|2021-07-14 07:06:20|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|0
1626246420000|2021-07-14 07:07:00|4044.5|4032.5|4043.2|4031.2|4044.5|4032.5|4043.2|4031.2|1
1626246430000|2021-07-14 07:07:10|4043|4031|4042.2|4030.2|4043|4031|4042.2|4030.2|0
1626246440000|2021-07-14 07:07:20|4042.7|4030.7|4042.5|4030.5|4042.7|4030.7|4042.5|4030.5|0
1626246450000|2021-07-14 07:07:30|4043|4031|4042.5|4030.5|4043.9|4031.9|4042.5|4030.5|0
1626246460000|2021-07-14 07:07:40|4043|4031|4043.7|4031.7|4043.7|4031.7|4042.9|4030.9|0
1626246470000|2021-07-14 07:07:50|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|0
1626246480000|2021-07-14 07:08:00|4043.4|4031.4|4040.7|4028.7|4043.4|4031.4|4040.7|4028.7|0
1626246490000|2021-07-14 07:08:10|4041|4029|4039.5|4027.5|4041|4029|4039.5|4027.5|0
1626246500000|2021-07-14 07:08:20|4038.2|4026.2|4037.7|4025.7|4038.2|4026.2|4037.3|4025.3|0
1626246510000|2021-07-14 07:08:30|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|0
1626246520000|2021-07-14 07:08:40|4037.7|4025.7|4037.3|4025.3|4038|4026|4037.3|4025.3|0
1626246530000|2021-07-14 07:08:50|4037|4025|4036.5|4024.5|4037|4025|4036.5|4024.5|0
1626246540000|2021-07-14 07:09:00|4036.1|4024.1|4035.6|4023.6|4036.1|4024.1|4035.6|4023.6|0
1626246550000|2021-07-14 07:09:10|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|1
1626246560000|2021-07-14 07:09:20|4033.2|4021.2|4033|4021|4033.2|4021.2|4032.5|4020.5|0
1626246570000|2021-07-14 07:09:30|4033.4|4021.4|4033.7|4021.7|4033.9|4021.9|4033.4|4021.4|0
1626246580000|2021-07-14 07:09:40|4033.4|4021.4|4033.7|4021.7|4033.7|4021.7|4033.4|4021.4|0
1626246590000|2021-07-14 07:09:50|4033.8|4021.8|4033.8|4021.8|4033.8|4021.8|4033.8|4021.8|1
1626246610000|2021-07-14 07:10:10|4033.7|4021.7|4032.5|4020.5|4033.8|4021.8|4032.5|4020.5|0
1626246620000|2021-07-14 07:10:20|4030.2|4018.2|4030.9|4018.9|4030.9|4018.9|4029.5|4017.5|20
1626246630000|2021-07-14 07:10:30|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|0
1626246640000|2021-07-14 07:10:40|4032.1|4020.1|4030.7|4018.7|4032.1|4020.1|4030.7|4018.7|0
1626246650000|2021-07-14 07:10:50|4031.1|4019.1|4030.7|4018.7|4031.1|4019.1|4030.7|4018.7|0
1626246660000|2021-07-14 07:11:00|4030.6|4018.6|4030.7|4018.7|4030.7|4018.7|4030.2|4018.2|0
1626246670000|2021-07-14 07:11:10|4030.6|4018.6|4030.1|4018.1|4030.7|4018.7|4030.1|4018.1|0
1626246680000|2021-07-14 07:11:20|4030.4|4018.4|4028.7|4016.7|4030.4|4018.4|4028.7|4016.7|0
1626246690000|2021-07-14 07:11:30|4029.4|4017.4|4029.9|4017.9|4029.9|4017.9|4029.4|4017.4|0
1626246700000|2021-07-14 07:11:40|4030.3|4018.3|4031.4|4019.4|4031.4|4019.4|4029.9|4017.9|0
1626246710000|2021-07-14 07:11:50|4031.3|4019.3|4031.3|4019.3|4031.3|4019.3|4031.3|4019.3|0
1626246720000|2021-07-14 07:12:00|4031.6|4019.6|4033.4|4021.4|4033.4|4021.4|4031.1|4019.1|0
1626246730000|2021-07-14 07:12:10|4033.8|4021.8|4033.8|4021.8|4033.8|4021.8|4033.8|4021.8|0
1626246740000|2021-07-14 07:12:20|4034.1|4022.1|4034.5|4022.5|4034.5|4022.5|4034.1|4022.1|0
1626246750000|2021-07-14 07:12:30|4033.4|4021.4|4033.4|4021.4|4033.4|4021.4|4033.4|4021.4|0
1626246760000|2021-07-14 07:12:40|4033.8|4021.8|4033.8|4021.8|4033.8|4021.8|4033.8|4021.8|0
1626246770000|2021-07-14 07:12:50|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|0
1626246790000|2021-07-14 07:13:10|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|0
1626246800000|2021-07-14 07:13:20|||||||||4
1626246810000|2021-07-14 07:13:30|||||||||3
1626246820000|2021-07-14 07:13:40|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|3
1626246830000|2021-07-14 07:13:50|4033.3|4021.3|4032.8|4020.8|4033.3|4021.3|4032.8|4020.8|2
1626246840000|2021-07-14 07:14:00|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|0
1626246850000|2021-07-14 07:14:10|4032.4|4020.4|4032.4|4020.4|4032.4|4020.4|4032.4|4020.4|0
1626246860000|2021-07-14 07:14:20|4032.3|4020.3|4030.9|4018.9|4032.3|4020.3|4030.9|4018.9|4
1626246870000|2021-07-14 07:14:30|4031.1|4019.1|4032.3|4020.3|4032.3|4020.3|4031.1|4019.1|2
1626246880000|2021-07-14 07:14:40|4030.9|4018.9|4030.9|4018.9|4030.9|4018.9|4030.9|4018.9|1
1626246900000|2021-07-14 07:15:00|4031.1|4019.1|4031.4|4019.4|4031.4|4019.4|4031.1|4019.1|0
1626246910000|2021-07-14 07:15:10|4031.3|4019.3|4032.6|4020.6|4032.6|4020.6|4030.9|4018.9|1
1626246920000|2021-07-14 07:15:20|4032.3|4020.3|4030.8|4018.8|4032.3|4020.3|4030.8|4018.8|6
1626246930000|2021-07-14 07:15:30|4030.9|4018.9|4031.6|4019.6|4032.6|4020.6|4030.9|4018.9|0
1626246950000|2021-07-14 07:15:50|4031.9|4019.9|4031.3|4019.3|4032.1|4020.1|4031.3|4019.3|0
1626246960000|2021-07-14 07:16:00|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|0
1626246970000|2021-07-14 07:16:10|4032.1|4020.1|4032.1|4020.1|4032.1|4020.1|4032.1|4020.1|0
1626246980000|2021-07-14 07:16:20|4032.6|4020.6|4032.1|4020.1|4033.1|4021.1|4031.3|4019.3|0
1626246990000|2021-07-14 07:16:30|4033.1|4021.1|4033.3|4021.3|4033.3|4021.3|4033.1|4021.1|0
1626247000000|2021-07-14 07:16:40|4033.5|4021.5|4033.1|4021.1|4033.5|4021.5|4033.1|4021.1|0
1626247010000|2021-07-14 07:16:50|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|0
1626247020000|2021-07-14 07:17:00|4034.3|4022.3|4032.8|4020.8|4034.5|4022.5|4032.6|4020.6|0
1626247030000|2021-07-14 07:17:10|4033.1|4021.1|4033.5|4021.5|4033.6|4021.6|4033.1|4021.1|0
1626247040000|2021-07-14 07:17:20|4032.6|4020.6|4032.4|4020.4|4032.6|4020.6|4032.1|4020.1|0
1626247050000|2021-07-14 07:17:30|4031.9|4019.9|4032.3|4020.3|4032.4|4020.4|4031.9|4019.9|0
1626247060000|2021-07-14 07:17:40|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|0
1626247070000|2021-07-14 07:17:50|4032.3|4020.3|4031.8|4019.8|4032.3|4020.3|4031.8|4019.8|0
1626247080000|2021-07-14 07:18:00|4031.4|4019.4|4031.9|4019.9|4032.3|4020.3|4031.4|4019.4|5
1626247090000|2021-07-14 07:18:10|4032.3|4020.3|4034.1|4022.1|4034.1|4022.1|4031.8|4019.8|0
1626247100000|2021-07-14 07:18:20|4034|4022|4034|4022|4034|4022|4034|4022|0
1626247110000|2021-07-14 07:18:30|4033.5|4021.5|4033.1|4021.1|4033.5|4021.5|4033.1|4021.1|0
1626247120000|2021-07-14 07:18:40|4031.8|4019.8|4031.4|4019.4|4031.8|4019.8|4031.4|4019.4|0
1626247140000|2021-07-14 07:19:00|4031.8|4019.8|4031.8|4019.8|4031.8|4019.8|4031.8|4019.8|0
1626247160000|2021-07-14 07:19:20|4031.4|4019.4|4031.8|4019.8|4031.8|4019.8|4030.9|4018.9|0
1626247170000|2021-07-14 07:19:30|4031.9|4019.9|4032.8|4020.8|4033.1|4021.1|4031.9|4019.9|0
1626247180000|2021-07-14 07:19:40|4033|4021|4033|4021|4033.1|4021.1|4033|4021|1
1626247190000|2021-07-14 07:19:50|4033.1|4021.1|4035.5|4023.5|4035.5|4023.5|4033.1|4021.1|0
1626247200000|2021-07-14 07:20:00|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1626247210000|2021-07-14 07:20:10|4036.5|4024.5|4036.5|4024.5|4036.7|4024.7|4036.5|4024.5|1
1626247220000|2021-07-14 07:20:20|4037|4025|4034.8|4022.8|4037|4025|4034.8|4022.8|0
1626247230000|2021-07-14 07:20:30|4034.7|4022.7|4034|4022|4034.7|4022.7|4034|4022|0
1626247240000|2021-07-14 07:20:40|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|0
1626247250000|2021-07-14 07:20:50|4034|4022|4034.1|4022.1|4034.1|4022.1|4034|4022|0
1626247260000|2021-07-14 07:21:00|4034.5|4022.5|4033.3|4021.3|4034.5|4022.5|4033.2|4021.2|0
1626247270000|2021-07-14 07:21:10|4033.2|4021.2|4032.8|4020.8|4033.2|4021.2|4032.8|4020.8|0
1626247280000|2021-07-14 07:21:20|4032.7|4020.7|4032.3|4020.3|4032.7|4020.7|4032.3|4020.3|0
1626247300000|2021-07-14 07:21:40|4033.3|4021.3|4035.3|4023.3|4035.3|4023.3|4033.3|4021.3|0
1626247310000|2021-07-14 07:21:50|4034.8|4022.8|4033.8|4021.8|4034.8|4022.8|4033.8|4021.8|0
1626247320000|2021-07-14 07:22:00|4033.7|4021.7|4031.3|4019.3|4033.7|4021.7|4029.9|4017.9|6
1626247330000|2021-07-14 07:22:10|4032.4|4020.4|4031.9|4019.9|4032.4|4020.4|4031.9|4019.9|1
1626247340000|2021-07-14 07:22:20|4031.1|4019.1|4030.2|4018.2|4031.2|4019.2|4030.2|4018.2|20
1626247350000|2021-07-14 07:22:30|4029.7|4017.7|4033.6|4021.6|4034.1|4022.1|4029.7|4017.7|0
1626247360000|2021-07-14 07:22:40|4033.1|4021.1|4032.3|4020.3|4033.1|4021.1|4032.3|4020.3|0
1626247370000|2021-07-14 07:22:50|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|4032.2|4020.2|0
1626247390000|2021-07-14 07:23:10|4032.9|4020.9|4032.1|4020.1|4032.9|4020.9|4032.1|4020.1|0
1626247400000|2021-07-14 07:23:20|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|0
1626247420000|2021-07-14 07:23:40|4032.1|4020.1|4032.1|4020.1|4032.2|4020.2|4032.1|4020.1|0
1626247430000|2021-07-14 07:23:50|4032.5|4020.5|4035.6|4023.6|4035.6|4023.6|4032.5|4020.5|0
1626247440000|2021-07-14 07:24:00|4036.3|4024.3|4035.8|4023.8|4036.3|4024.3|4035.8|4023.8|0
1626247450000|2021-07-14 07:24:10|4036.3|4024.3|4039.1|4027.1|4040.1|4028.1|4036.3|4024.3|4
1626247460000|2021-07-14 07:24:20|4039.4|4027.4|4036.4|4024.4|4039.4|4027.4|4036.4|4024.4|0
1626247470000|2021-07-14 07:24:30|4036.8|4024.8|4042.9|4030.9|4043.4|4031.4|4036.8|4024.8|18
1626247480000|2021-07-14 07:24:40|4042.4|4030.4|4044.1|4032.1|4044.1|4032.1|4042.2|4030.2|0
1626247490000|2021-07-14 07:24:50|4043.9|4031.9|4044.1|4032.1|4044.6|4032.6|4043.6|4031.6|0
1626247500000|2021-07-14 07:25:00|4044.4|4032.4|4044.8|4032.8|4045.8|4033.8|4044.4|4032.4|0
1626247510000|2021-07-14 07:25:10|4042.2|4030.2|4041.9|4029.9|4042.9|4030.9|4039.6|4027.6|1
1626247520000|2021-07-14 07:25:20|4041.7|4029.7|4042.6|4030.6|4042.6|4030.6|4041.1|4029.1|0
1626247530000|2021-07-14 07:25:30|4042.9|4030.9|4042.4|4030.4|4042.9|4030.9|4042.4|4030.4|0
1626247540000|2021-07-14 07:25:40|4043.1|4031.1|4042.9|4030.9|4043.4|4031.4|4042.9|4030.9|0
1626247550000|2021-07-14 07:25:50|4042.3|4030.3|4041.3|4029.3|4042.3|4030.3|4041.3|4029.3|1
1626247560000|2021-07-14 07:26:00|4042|4030|4042.7|4030.7|4042.7|4030.7|4041.8|4029.8|3
1626247570000|2021-07-14 07:26:10|4042.5|4030.5|4041.8|4029.8|4042.5|4030.5|4041.8|4029.8|0
1626247580000|2021-07-14 07:26:20|4042.5|4030.5|4042.9|4030.9|4042.9|4030.9|4042.5|4030.5|2
1626247590000|2021-07-14 07:26:30|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1626247600000|2021-07-14 07:26:40|4041.8|4029.8|4042.5|4030.5|4042.5|4030.5|4041.8|4029.8|0
1626247620000|2021-07-14 07:27:00|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|0
1626247630000|2021-07-14 07:27:10|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|0
1626247640000|2021-07-14 07:27:20|4042.9|4030.9|4042.5|4030.5|4043.4|4031.4|4042.5|4030.5|0
1626247650000|2021-07-14 07:27:30|4042.2|4030.2|4045|4033|4045|4033|4042.2|4030.2|2
1626247660000|2021-07-14 07:27:40|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|0
1626247670000|2021-07-14 07:27:50|4044.7|4032.7|4047|4035|4047|4035|4044.3|4032.3|0
1626247680000|2021-07-14 07:28:00|4047.5|4035.5|4049.1|4037.1|4049.5|4037.5|4047.5|4035.5|11
1626247690000|2021-07-14 07:28:10|4049.3|4037.3|4050.7|4038.7|4050.9|4038.9|4047.5|4035.5|0
1626247700000|2021-07-14 07:28:20|4050.5|4038.5|4046|4034|4050.5|4038.5|4046|4034|1
1626247710000|2021-07-14 07:28:30|4046.5|4034.5|4047.5|4035.5|4047.5|4035.5|4046.5|4034.5|0
1626247720000|2021-07-14 07:28:40|4047.4|4035.4|4048.5|4036.5|4048.9|4036.9|4047|4035|0
1626247730000|2021-07-14 07:28:50|4049|4037|4050|4038|4050|4038|4049|4037|0
1626247740000|2021-07-14 07:29:00|4049.9|4037.9|4051.5|4039.5|4051.5|4039.5|4049.5|4037.5|0
1626247750000|2021-07-14 07:29:10|4049.5|4037.5|4050.4|4038.4|4051.4|4039.4|4049.5|4037.5|0
1626247760000|2021-07-14 07:29:20|4050|4038|4050|4038|4050|4038|4050|4038|0
1626247770000|2021-07-14 07:29:30|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|0
1626247790000|2021-07-14 07:29:50|4050.5|4038.5|4050|4038|4050.5|4038.5|4050|4038|0
1626247800000|2021-07-14 07:30:00|4050.2|4038.2|4054.4|4042.4|4054.8|4042.8|4050.2|4038.2|2
1626247810000|2021-07-14 07:30:10|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1626247820000|2021-07-14 07:30:20|4055|4043|4055|4043|4055|4043|4055|4043|6
1626247830000|2021-07-14 07:30:30|4054.6|4042.6|4054.5|4042.5|4054.6|4042.6|4053.8|4041.8|0
1626247840000|2021-07-14 07:30:40|4054.8|4042.8|4057.5|4045.5|4058.5|4046.5|4054.8|4042.8|0
1626247850000|2021-07-14 07:30:50|4057.6|4045.6|4057.1|4045.1|4057.6|4045.6|4056.4|4044.4|0
1626247860000|2021-07-14 07:31:00|4057.5|4045.5|4056.8|4044.8|4057.5|4045.5|4056.8|4044.8|0
1626247870000|2021-07-14 07:31:10|4056.1|4044.1|4054.6|4042.6|4056.4|4044.4|4054.6|4042.6|0
1626247880000|2021-07-14 07:31:20|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1626247890000|2021-07-14 07:31:30|4054.6|4042.6|4055.6|4043.6|4055.6|4043.6|4054.5|4042.5|0
1626247900000|2021-07-14 07:31:40|4054.6|4042.6|4054.5|4042.5|4054.6|4042.6|4054.5|4042.5|0
1626247910000|2021-07-14 07:31:50|4054.1|4042.1|4054.1|4042.1|4054.1|4042.1|4053.5|4041.5|0
1626247920000|2021-07-14 07:32:00|4054.6|4042.6|4055.8|4043.8|4056.1|4044.1|4053.5|4041.5|0
1626247930000|2021-07-14 07:32:10|4056.1|4044.1|4054.6|4042.6|4056.6|4044.6|4054.6|4042.6|0
1626247950000|2021-07-14 07:32:30|4054.5|4042.5|4054.1|4042.1|4055.1|4043.1|4054.1|4042.1|0
1626247960000|2021-07-14 07:32:40|4054|4042|4054.5|4042.5|4054.5|4042.5|4053.5|4041.5|0
1626247970000|2021-07-14 07:32:50|4053.5|4041.5|4053.5|4041.5|4053.6|4041.6|4053.5|4041.5|0
1626247980000|2021-07-14 07:33:00|4053.6|4041.6|4056.1|4044.1|4056.1|4044.1|4053.5|4041.5|0
1626247990000|2021-07-14 07:33:10|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4056.1|4044.1|0
1626248000000|2021-07-14 07:33:20|4056.5|4044.5|4055.6|4043.6|4056.6|4044.6|4055.6|4043.6|0
1626248010000|2021-07-14 07:33:30|4055.1|4043.1|4055.5|4043.5|4055.5|4043.5|4055.1|4043.1|0
1626248020000|2021-07-14 07:33:40|4055.6|4043.6|4056.6|4044.6|4056.6|4044.6|4055.5|4043.5|0
1626248030000|2021-07-14 07:33:50|4056.1|4044.1|4060.3|4048.3|4060.3|4048.3|4056.1|4044.1|0
1626248040000|2021-07-14 07:34:00|4059.8|4047.8|4058.8|4046.8|4060.3|4048.3|4058.8|4046.8|0
1626248050000|2021-07-14 07:34:10|4058.5|4046.5|4058.6|4046.6|4058.6|4046.6|4057.1|4045.1|0
1626248060000|2021-07-14 07:34:20|4058.5|4046.5|4059|4047|4059|4047|4058.5|4046.5|0
1626248070000|2021-07-14 07:34:30|4059.5|4047.5|4059|4047|4059.5|4047.5|4059|4047|0
1626248080000|2021-07-14 07:34:40|4058.6|4046.6|4058.5|4046.5|4058.6|4046.6|4058.5|4046.5|0
1626248090000|2021-07-14 07:34:50|4058.6|4046.6|4058.5|4046.5|4058.6|4046.6|4058.5|4046.5|0
1626248100000|2021-07-14 07:35:00|4058.6|4046.6|4058.2|4046.2|4059.8|4047.8|4058.2|4046.2|0
1626248110000|2021-07-14 07:35:10|4058.3|4046.3|4058.3|4046.3|4059.3|4047.3|4058.3|4046.3|0
1626248120000|2021-07-14 07:35:20|4058.2|4046.2|4056.7|4044.7|4058.2|4046.2|4056.7|4044.7|5
1626248130000|2021-07-14 07:35:30|4056.3|4044.3|4055.5|4043.5|4056.3|4044.3|4055.5|4043.5|51
1626248140000|2021-07-14 07:35:40|4056|4044|4055.5|4043.5|4056.5|4044.5|4055.5|4043.5|0
1626248150000|2021-07-14 07:35:50|4055.7|4043.7|4056|4044|4056|4044|4055.5|4043.5|0
1626248160000|2021-07-14 07:36:00|4056.3|4044.3|4058.5|4046.5|4059|4047|4056.3|4044.3|0
1626248170000|2021-07-14 07:36:10|4058.4|4046.4|4059|4047|4060|4048|4058|4046|24
1626248180000|2021-07-14 07:36:20|4058.5|4046.5|4060.3|4048.3|4060.3|4048.3|4058.5|4046.5|5
1626248190000|2021-07-14 07:36:30|4060.4|4048.4|4060.3|4048.3|4061.3|4049.3|4059.9|4047.9|0
1626248200000|2021-07-14 07:36:40|4061.4|4049.4|4059.5|4047.5|4061.8|4049.8|4058.7|4046.7|4
1626248210000|2021-07-14 07:36:50|4059.8|4047.8|4060.1|4048.1|4060.1|4048.1|4059.8|4047.8|0
1626248220000|2021-07-14 07:37:00|4060.5|4048.5|4061|4049|4061|4049|4060.5|4048.5|0
1626248230000|2021-07-14 07:37:10|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|0
1626248240000|2021-07-14 07:37:20|4061|4049|4060.6|4048.6|4061|4049|4060.6|4048.6|0
1626248250000|2021-07-14 07:37:30|4060.4|4048.4|4062.7|4050.7|4062.7|4050.7|4060.4|4048.4|1
1626248260000|2021-07-14 07:37:40|4062.4|4050.4|4062.8|4050.8|4062.8|4050.8|4062.4|4050.4|1
1626248270000|2021-07-14 07:37:50|4062.9|4050.9|4064.1|4052.1|4064.1|4052.1|4062.9|4050.9|0
1626248280000|2021-07-14 07:38:00|4064|4052|4063.3|4051.3|4064|4052|4063.3|4051.3|0
1626248290000|2021-07-14 07:38:10|4063.1|4051.1|4063.3|4051.3|4063.3|4051.3|4062.6|4050.6|1
1626248300000|2021-07-14 07:38:20|4063.4|4051.4|4063.3|4051.3|4063.4|4051.4|4063.3|4051.3|5
1626248310000|2021-07-14 07:38:30|||||||||12
1626248320000|2021-07-14 07:38:40|||||||||21
1626248330000|2021-07-14 07:38:50|4063.8|4051.8|4063|4051|4063.8|4051.8|4063|4051|13
1626248340000|2021-07-14 07:39:00|4063.5|4051.5|4063.7|4051.7|4063.8|4051.8|4063.5|4051.5|5
1626248350000|2021-07-14 07:39:10|4064.3|4052.3|4065.1|4053.1|4065.1|4053.1|4064.3|4052.3|6
1626248360000|2021-07-14 07:39:20|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|0
1626248370000|2021-07-14 07:39:30|4066.1|4054.1|4066.9|4054.9|4067.1|4055.1|4066.1|4054.1|40
1626248380000|2021-07-14 07:39:40|4066.6|4054.6|4066.1|4054.1|4066.6|4054.6|4066.1|4054.1|0
1626248390000|2021-07-14 07:39:50|4065.9|4053.9|4066.3|4054.3|4067.2|4055.2|4065.6|4053.6|16
1626248400000|2021-07-14 07:40:00|4065.9|4053.9|4066.3|4054.3|4066.3|4054.3|4065.9|4053.9|6
1626248410000|2021-07-14 07:40:10|4066.2|4054.2|4066.5|4054.5|4066.5|4054.5|4065.3|4053.3|0
1626248420000|2021-07-14 07:40:20|4067.5|4055.5|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|1
1626248430000|2021-07-14 07:40:30|4067.4|4055.4|4066.7|4054.7|4067.4|4055.4|4066.7|4054.7|0
1626248440000|2021-07-14 07:40:40|4066.6|4054.6|4065.2|4053.2|4066.6|4054.6|4065.2|4053.2|0
1626248450000|2021-07-14 07:40:50|4065.4|4053.4|4065.2|4053.2|4065.4|4053.4|4065.2|4053.2|0
1626248460000|2021-07-14 07:41:00|4065.1|4053.1|4064.9|4052.9|4065.2|4053.2|4064.7|4052.7|0
1626248470000|2021-07-14 07:41:10|4064.7|4052.7|4060.5|4048.5|4064.9|4052.9|4060.5|4048.5|0
1626248480000|2021-07-14 07:41:20|4060|4048|4060.5|4048.5|4060.5|4048.5|4060|4048|0
1626248490000|2021-07-14 07:41:30|4060|4048|4057.5|4045.5|4060|4048|4057.5|4045.5|1
1626248500000|2021-07-14 07:41:40|4059.7|4047.7|4059.3|4047.3|4059.7|4047.7|4059.2|4047.2|4
1626248510000|2021-07-14 07:41:50|4060.2|4048.2|4058.8|4046.8|4060.5|4048.5|4058|4046|0
1626248520000|2021-07-14 07:42:00|4059.2|4047.2|4060.2|4048.2|4060.2|4048.2|4058.3|4046.3|0
1626248530000|2021-07-14 07:42:10|4059.7|4047.7|4058.3|4046.3|4059.7|4047.7|4058.3|4046.3|0
1626248540000|2021-07-14 07:42:20|4058.1|4046.1|4057.6|4045.6|4058.5|4046.5|4057.6|4045.6|1
1626248550000|2021-07-14 07:42:30|4058.1|4046.1|4056.3|4044.3|4058.1|4046.1|4056.3|4044.3|3
1626248560000|2021-07-14 07:42:40|4055.8|4043.8|4057.7|4041.7|4057.7|4043.8|4054.8|4041.7|5
1626248570000|2021-07-14 07:42:50|4055.8|4043.8|4057.3|4045.3|4057.8|4045.8|4055.8|4043.8|0
1626248580000|2021-07-14 07:43:00|4057.5|4045.5|4059.3|4047.3|4059.3|4047.3|4057.5|4045.5|0
1626248590000|2021-07-14 07:43:10|4059.5|4047.5|4057.8|4045.8|4059.8|4047.8|4057.8|4045.8|0
1626248600000|2021-07-14 07:43:20|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1626248610000|2021-07-14 07:43:30|4057.3|4045.3|4056.6|4044.6|4059.8|4047.8|4056.6|4044.6|0
1626248620000|2021-07-14 07:43:40|4056.4|4044.4|4057.6|4045.6|4057.6|4045.6|4056.1|4044.1|0
1626248630000|2021-07-14 07:43:50|4053.4|4041.4|4054.7|4042.7|4054.7|4042.7|4053.4|4041.4|4
1626248650000|2021-07-14 07:44:10|4055.2|4043.2|4057.6|4045.6|4057.6|4045.6|4055.2|4043.2|0
1626248670000|2021-07-14 07:44:30|4057.9|4045.9|4059.6|4047.6|4059.6|4047.6|4057.9|4045.9|0
1626248680000|2021-07-14 07:44:40|4059.7|4047.7|4060.2|4048.2|4060.2|4048.2|4059.7|4047.7|0
1626248690000|2021-07-14 07:44:50|4060.1|4048.1|4059.7|4047.7|4060.1|4048.1|4059.7|4047.7|0
1626248700000|2021-07-14 07:45:00|4059|4047|4059.2|4047.2|4059.7|4047.7|4058.7|4046.7|0
1626248710000|2021-07-14 07:45:10|4059.4|4047.4|4057.2|4045.2|4060.2|4048.2|4057.2|4045.2|0
1626248720000|2021-07-14 07:45:20|4057.7|4045.7|4059.2|4047.2|4059.7|4047.7|4057.7|4045.7|0
1626248730000|2021-07-14 07:45:30|4058.6|4046.6|4057.2|4045.2|4058.6|4046.6|4056.5|4044.5|0
1626248740000|2021-07-14 07:45:40|4056.9|4044.9|4056.2|4044.2|4056.9|4044.9|4056.2|4044.2|5
1626248750000|2021-07-14 07:45:50|4056.5|4044.5|4057.5|4045.5|4057.5|4045.5|4055.4|4043.4|2
1626248760000|2021-07-14 07:46:00|4058.6|4046.6|4059.1|4047.1|4059.1|4047.1|4058.6|4046.6|0
1626248770000|2021-07-14 07:46:10|4059.2|4047.2|4060.2|4048.2|4060.2|4048.2|4059.2|4047.2|0
1626248780000|2021-07-14 07:46:20|4060.7|4048.7|4059.4|4047.4|4061.1|4049.1|4059.4|4047.4|0
1626248790000|2021-07-14 07:46:30|4058.9|4046.9|4058.1|4046.1|4059.1|4047.1|4058.1|4046.1|0
1626248800000|2021-07-14 07:46:40|4057.7|4045.7|4057.6|4045.6|4057.7|4045.7|4057.6|4045.6|0
1626248810000|2021-07-14 07:46:50|4063.1|4051.1|4063.2|4051.2|4063.4|4051.4|4063.1|4051.1|0
1626248820000|2021-07-14 07:47:00|4063.1|4051.1|4063.1|4051.1|4063.2|4051.2|4063.1|4051.1|0
1626248830000|2021-07-14 07:47:10|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1626248840000|2021-07-14 07:47:20|4063.5|4051.5|4062|4050|4063.5|4051.5|4062|4050|0
1626248850000|2021-07-14 07:47:30|4061.2|4049.2|4061|4049|4061.2|4049.2|4061|4049|0
1626248860000|2021-07-14 07:47:40|4060.5|4048.5|4059.7|4047.7|4060.7|4048.7|4059.7|4047.7|0
1626248870000|2021-07-14 07:47:50|4059.5|4047.5|4060|4048|4060.5|4048.5|4058.7|4046.7|1
1626248880000|2021-07-14 07:48:00|4059.7|4047.7|4060|4048|4060.5|4048.5|4059.5|4047.5|0
1626248890000|2021-07-14 07:48:10|4061|4049|4061|4049|4061|4049|4061|4049|0
1626248900000|2021-07-14 07:48:20|4060.9|4048.9|4060.5|4048.5|4060.9|4048.9|4060.5|4048.5|0
1626248910000|2021-07-14 07:48:30|4060.2|4048.2|4060|4048|4060.2|4048.2|4059.5|4047.5|0
1626248920000|2021-07-14 07:48:40|4059.9|4047.9|4060.4|4048.4|4060.4|4048.4|4059.9|4047.9|0
1626248930000|2021-07-14 07:48:50|4059.5|4047.5|4058.2|4046.2|4060|4048|4058.2|4046.2|3
1626248940000|2021-07-14 07:49:00|4060.7|4048.7|4061.2|4049.2|4061.2|4049.2|4060.7|4048.7|0
1626248950000|2021-07-14 07:49:10|4061|4049|4061.2|4049.2|4061.2|4049.2|4060.7|4048.7|0
1626248960000|2021-07-14 07:49:20|4061|4049|4059.3|4047.3|4061|4049|4059.3|4047.3|0
1626248970000|2021-07-14 07:49:30|4059|4047|4059.7|4047.7|4059.7|4047.7|4059|4047|0
1626248980000|2021-07-14 07:49:40|4059.3|4047.3|4059.8|4047.8|4059.8|4047.8|4059.3|4047.3|0
1626248990000|2021-07-14 07:49:50|4060|4048|4057.2|4045.2|4060.2|4048.2|4057.2|4045.2|3
1626249000000|2021-07-14 07:50:00|4056.7|4044.7|4059.2|4047.2|4059.2|4047.2|4056.7|4044.7|0
1626249010000|2021-07-14 07:50:10|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.2|4046.2|0
1626249020000|2021-07-14 07:50:20|4057.7|4045.7|4055.8|4043.8|4057.7|4045.7|4055.8|4043.8|0
1626249030000|2021-07-14 07:50:30|4056|4044|4056.8|4044.8|4057.5|4045.5|4056|4044|0
1626249040000|2021-07-14 07:50:40|4056.3|4044.3|4056.2|4044.2|4056.3|4044.3|4056.2|4044.2|0
1626249050000|2021-07-14 07:50:50|4055.8|4043.8|4053.8|4041.8|4055.8|4043.8|4053.8|4041.8|2
1626249060000|2021-07-14 07:51:00|4053.6|4041.6|4054.6|4042.6|4055|4043|4053.6|4041.6|0
1626249070000|2021-07-14 07:51:10|4055.5|4043.5|4055.3|4043.3|4055.5|4043.5|4055.3|4043.3|0
1626249090000|2021-07-14 07:51:30|4055.2|4043.2|4053.6|4041.6|4055.2|4043.2|4053.6|4041.6|0
1626249110000|2021-07-14 07:51:50|4054|4042|4052.8|4040.8|4054|4042|4052.8|4040.8|0
1626249120000|2021-07-14 07:52:00|4052.9|4040.9|4053.6|4041.6|4053.6|4041.6|4052.8|4040.8|1
1626249130000|2021-07-14 07:52:10|4053.1|4041.1|4052.3|4040.3|4053.1|4041.1|4052.3|4040.3|1
1626249150000|2021-07-14 07:52:30|4052.8|4040.8|4054|4042|4054|4042|4052.8|4040.8|0
1626249160000|2021-07-14 07:52:40|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|0
1626249170000|2021-07-14 07:52:50|4054|4042|4054|4042|4054|4042|4054|4042|0
1626249180000|2021-07-14 07:53:00|4052.8|4040.8|4052.3|4040.3|4052.8|4040.8|4052.3|4040.3|0
1626249190000|2021-07-14 07:53:10|4052.4|4040.4|4052.8|4040.8|4052.8|4040.8|4052.4|4040.4|5
1626249200000|2021-07-14 07:53:20|4052.4|4040.4|4052.4|4040.4|4052.4|4040.4|4052.4|4040.4|0
1626249220000|2021-07-14 07:53:40|||||||||2
1626249240000|2021-07-14 07:54:00|4052|4040|4051.5|4039.5|4052|4040|4051.5|4039.5|2
1626249250000|2021-07-14 07:54:10|4051.7|4039.7|4051.3|4039.3|4051.7|4039.7|4051.3|4039.3|11
1626249260000|2021-07-14 07:54:20|4051.5|4039.5|4054.4|4042.4|4054.4|4042.4|4051.5|4039.5|0
1626249270000|2021-07-14 07:54:30|4057.4|4045.4|4056.9|4044.9|4057.4|4045.4|4056.9|4044.9|0
1626249280000|2021-07-14 07:54:40|4057.4|4045.4|4059.9|4047.9|4059.9|4047.9|4057.4|4045.4|0
1626249290000|2021-07-14 07:54:50|4058.9|4046.9|4056.9|4044.9|4059.4|4046.9|4056.4|4043.4|0
1626249300000|2021-07-14 07:55:00|4056.7|4044.7|4053.4|4041.4|4056.7|4044.7|4053.4|4041.4|0
1626249310000|2021-07-14 07:55:10|4054.9|4042.9|4056.2|4044.2|4056.2|4044.2|4054.9|4042.9|0
1626249320000|2021-07-14 07:55:20|4056.5|4044.5|4057.9|4045.9|4057.9|4045.9|4056.4|4044.4|0
1626249330000|2021-07-14 07:55:30|4057.7|4045.7|4056.2|4044.2|4057.7|4045.7|4056.2|4044.2|0
1626249340000|2021-07-14 07:55:40|4056.4|4044.4|4056.6|4044.6|4057.2|4045.2|4056.4|4044.4|0
1626249350000|2021-07-14 07:55:50|4056.3|4044.3|4054.7|4042.7|4056.3|4044.3|4054.7|4042.7|0
1626249360000|2021-07-14 07:56:00|4055.1|4043.1|4054.1|4042.1|4055.1|4043.1|4054.1|4042.1|0
1626249370000|2021-07-14 07:56:10|4053.7|4041.7|4052.4|4040.4|4053.7|4041.7|4052.4|4040.4|0
1626249380000|2021-07-14 07:56:20|4052.9|4040.9|4052.7|4040.7|4052.9|4040.9|4052.7|4040.7|0
1626249390000|2021-07-14 07:56:30|4052.4|4040.4|4052.5|4040.5|4052.9|4040.9|4052.4|4040.4|0
1626249400000|2021-07-14 07:56:40|4052|4040|4052|4040|4052|4040|4050.8|4038.8|3
1626249410000|2021-07-14 07:56:50|4052.2|4040.2|4049.8|4037.8|4052.2|4040.2|4049.8|4037.8|5
1626249420000|2021-07-14 07:57:00|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|6
1626249430000|2021-07-14 07:57:10|4049.3|4037.3|4048.8|4036.8|4049.3|4037.3|4048.8|4036.8|16
1626249440000|2021-07-14 07:57:20|||||||||6
1626249450000|2021-07-14 07:57:30|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|1
1626249460000|2021-07-14 07:57:40|4049.6|4037.6|4052.7|4040.7|4052.7|4040.7|4049.6|4037.6|0
1626249470000|2021-07-14 07:57:50|4052.6|4040.6|4051.2|4039.2|4052.6|4040.6|4051.2|4039.2|0
1626249480000|2021-07-14 07:58:00|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1626249490000|2021-07-14 07:58:10|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|0
1626249500000|2021-07-14 07:58:20|4050.4|4038.4|4048.7|4036.7|4050.4|4038.4|4048.7|4036.7|0
1626249510000|2021-07-14 07:58:30|4048.3|4036.3|4048.3|4036.3|4048.7|4036.7|4047.8|4035.8|5
1626249520000|2021-07-14 07:58:40|4047.8|4035.8|4048.5|4036.5|4048.5|4036.5|4047.8|4035.8|1
1626249530000|2021-07-14 07:58:50|4049|4037|4047.8|4035.8|4049|4037|4047.8|4035.8|4
1626249550000|2021-07-14 07:59:10|||||||||3
1626249560000|2021-07-14 07:59:20|||||||||2
1626249580000|2021-07-14 07:59:40|4047.7|4035.7|4047.3|4035.3|4047.7|4035.7|4047.3|4035.3|2
1626249590000|2021-07-14 07:59:50|4046.8|4034.8|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|6
1626249600000|2021-07-14 08:00:00|4046.2|4034.2|4045.8|4033.8|4047.2|4035.2|4045.8|4033.8|0
1626249610000|2021-07-14 08:00:10|4046|4034|4048.5|4036.5|4048.5|4036.5|4046|4034|0
1626249620000|2021-07-14 08:00:20|4049.4|4037.4|4048|4036|4050.1|4038.1|4048|4036|0
1626249640000|2021-07-14 08:00:40|4048.4|4036.4|4049.2|4037.2|4049.2|4037.2|4048.4|4036.4|0
1626249650000|2021-07-14 08:00:50|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1626249660000|2021-07-14 08:01:00|4048.5|4036.5|4047.5|4035.5|4049.1|4037.1|4047.5|4035.5|0
1626249670000|2021-07-14 08:01:10|4047.2|4035.2|4048.4|4036.4|4048.4|4036.4|4047.2|4035.2|0
1626249680000|2021-07-14 08:01:20|4049.2|4037.2|4049.7|4037.7|4049.7|4037.7|4049.2|4037.2|0
1626249710000|2021-07-14 08:01:50|4050.1|4038.1|4049.2|4037.2|4050.1|4038.1|4049.2|4037.2|0
1626249720000|2021-07-14 08:02:00|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|0
1626249730000|2021-07-14 08:02:10|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1626249740000|2021-07-14 08:02:20|4048.7|4036.7|4048.9|4036.9|4048.9|4036.9|4048.4|4036.4|0
1626249760000|2021-07-14 08:02:40|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1626249770000|2021-07-14 08:02:50|4049.1|4037.1|4048.4|4036.4|4049.1|4037.1|4048.4|4036.4|0
1626249780000|2021-07-14 08:03:00|4048|4036|4047.5|4035.5|4048|4036|4047.5|4035.5|0
1626249790000|2021-07-14 08:03:10|4047.7|4035.7|4047.4|4035.4|4048.5|4036.5|4047.4|4035.4|0
1626249810000|2021-07-14 08:03:30|||||||||5
1626249820000|2021-07-14 08:03:40|4047.2|4035.2|4046.4|4034.4|4047.2|4035.2|4046.4|4034.4|20
1626249830000|2021-07-14 08:03:50|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|0
1626249840000|2021-07-14 08:04:00|4047.6|4035.6|4048.6|4036.6|4049.8|4037.8|4047.6|4035.6|7
1626249850000|2021-07-14 08:04:10|4048.4|4036.4|4048.3|4036.3|4048.4|4036.4|4048|4036|0
1626249860000|2021-07-14 08:04:20|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|1
1626249880000|2021-07-14 08:04:40|4047.9|4035.9|4047.9|4035.9|4047.9|4035.9|4047.9|4035.9|0
1626249900000|2021-07-14 08:05:00|4047.7|4035.7|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|5
1626249910000|2021-07-14 08:05:10|4046.8|4034.8|4045.4|4033.4|4046.8|4034.8|4044.9|4032.9|4
1626249920000|2021-07-14 08:05:20|4045.8|4033.8|4047.1|4035.1|4047.1|4035.1|4045.8|4033.8|0
1626249930000|2021-07-14 08:05:30|4046.8|4034.8|4045.6|4033.6|4046.8|4034.8|4045.6|4033.6|5
1626249940000|2021-07-14 08:05:40|4046|4034|4047|4035|4047|4035|4046|4034|20
1626249950000|2021-07-14 08:05:50|4045.5|4033.5|4045.5|4033.5|4045.5|4033.5|4045.5|4033.5|9
1626249960000|2021-07-14 08:06:00|4045.9|4033.9|4046.2|4034.2|4046.2|4034.2|4045.5|4033.5|0
1626249980000|2021-07-14 08:06:20|4046.4|4034.4|4049.2|4037.2|4049.2|4037.2|4046.4|4034.4|3
1626249990000|2021-07-14 08:06:30|4051.5|4035.5|4051.3|4039.3|4052.2|4040.2|4051.2|4035.5|0
1626250000000|2021-07-14 08:06:40|4051.8|4039.8|4053.9|4041.9|4053.9|4041.9|4051.8|4039.8|0
1626250010000|2021-07-14 08:06:50|4054.4|4042.4|4054.2|4042.2|4054.7|4042.7|4054.2|4042.2|0
1626250020000|2021-07-14 08:07:00|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1626250030000|2021-07-14 08:07:10|4054.2|4042.2|4054.9|4042.9|4054.9|4042.9|4054.2|4042.2|1
1626250040000|2021-07-14 08:07:20|4054.4|4042.4|4054.1|4042.1|4054.4|4042.4|4054.1|4042.1|0
1626250060000|2021-07-14 08:07:40|4054.6|4042.6|4056.9|4044.9|4057.9|4045.9|4054.6|4042.6|4
1626250070000|2021-07-14 08:07:50|4057.5|4045.5|4057.9|4045.9|4058.7|4046.7|4057.5|4045.5|0
1626250080000|2021-07-14 08:08:00|4057.5|4045.5|4056.9|4044.9|4057.6|4045.6|4056.9|4044.9|0
1626250090000|2021-07-14 08:08:10|4056|4044|4055.2|4043.2|4056|4044|4055.2|4043.2|0
1626250100000|2021-07-14 08:08:20|4054.7|4042.7|4054.9|4042.9|4055.9|4043.9|4054.4|4042.4|0
1626250130000|2021-07-14 08:08:50|4055.4|4043.4|4056.4|4044.4|4056.4|4044.4|4055.4|4043.4|0
1626250140000|2021-07-14 08:09:00|4056|4044|4054.9|4042.9|4056.9|4044.9|4054.9|4042.9|0
1626250150000|2021-07-14 08:09:10|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1626250160000|2021-07-14 08:09:20|4053.7|4041.7|4054.1|4042.1|4054.1|4042.1|4053.2|4041.2|0
1626250170000|2021-07-14 08:09:30|4054.2|4042.2|4054.1|4042.1|4054.6|4042.6|4054.1|4042.1|0
1626250180000|2021-07-14 08:09:40|4053.7|4041.7|4052.4|4040.4|4053.7|4041.7|4052.4|4040.4|0
1626250200000|2021-07-14 08:10:00|4052.5|4040.5|4053.2|4041.2|4053.2|4041.2|4052.5|4040.5|0
1626250210000|2021-07-14 08:10:10|4052.9|4040.9|4054.6|4042.6|4054.6|4042.6|4052.9|4040.9|0
1626250230000|2021-07-14 08:10:30|4054.7|4042.7|4055.4|4043.4|4055.4|4043.4|4054.7|4042.7|0
1626250250000|2021-07-14 08:10:50|4055.3|4043.3|4055.1|4043.1|4056.1|4044.1|4054.4|4042.4|6
1626250260000|2021-07-14 08:11:00|4054.6|4042.6|4052.6|4040.6|4054.6|4042.6|4052.6|4040.6|0
1626250270000|2021-07-14 08:11:10|4051.9|4039.9|4051.9|4039.9|4051.9|4039.9|4051.9|4039.9|0
1626250280000|2021-07-14 08:11:20|4051.5|4039.5|4049.8|4037.8|4051.5|4039.5|4049.8|4037.8|0
1626250290000|2021-07-14 08:11:30|4050.3|4038.3|4050|4038|4050.7|4038.7|4049.8|4037.8|0
1626250300000|2021-07-14 08:11:40|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|0
1626250310000|2021-07-14 08:11:50|4051|4039|4051|4039|4051|4039|4051|4039|0
1626250320000|2021-07-14 08:12:00|4050.5|4038.5|4049.3|4037.3|4050.5|4038.5|4049.3|4037.3|0
1626250330000|2021-07-14 08:12:10|4050.2|4038.2|4049.3|4037.3|4050.2|4038.2|4049.3|4037.3|0
1626250340000|2021-07-14 08:12:20|4049.7|4037.7|4049.3|4037.3|4049.7|4037.7|4049.3|4037.3|0
1626250350000|2021-07-14 08:12:30|||||||||5
1626250360000|2021-07-14 08:12:40|4050.4|4038.4|4052.1|4040.1|4052.1|4040.1|4050.4|4038.4|1
1626250370000|2021-07-14 08:12:50|4052.8|4040.8|4052.5|4040.5|4052.8|4040.8|4052.5|4040.5|2
1626250380000|2021-07-14 08:13:00|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1626250390000|2021-07-14 08:13:10|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1626250410000|2021-07-14 08:13:30|4051.4|4039.4|4053|4041|4053|4041|4051.4|4039.4|0
1626250420000|2021-07-14 08:13:40|4053.5|4041.5|4053|4041|4053.8|4041.8|4053|4041|0
1626250430000|2021-07-14 08:13:50|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|0
1626250440000|2021-07-14 08:14:00|4050.9|4038.9|4049.9|4037.9|4050.9|4038.9|4049.9|4037.9|0
1626250450000|2021-07-14 08:14:10|4050.2|4038.2|4049.7|4037.7|4050.2|4038.2|4049.7|4037.7|0
1626250470000|2021-07-14 08:14:30|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|0
1626250480000|2021-07-14 08:14:40|4050.4|4038.4|4050.4|4038.4|4050.4|4038.4|4050.4|4038.4|0
1626250500000|2021-07-14 08:15:00|4051.1|4039.1|4051.4|4039.4|4051.4|4039.4|4051.1|4039.1|0
1626250510000|2021-07-14 08:15:10|4052.5|4040.5|4051|4039|4052.8|4040.8|4051|4039|3
1626250530000|2021-07-14 08:15:30|4051.3|4039.3|4051.7|4039.7|4051.7|4039.7|4051.3|4039.3|0
1626250540000|2021-07-14 08:15:40|4051.3|4039.3|4050.3|4038.3|4051.3|4039.3|4050.3|4038.3|0
1626250550000|2021-07-14 08:15:50|4048.9|4036.9|4049.9|4037.9|4049.9|4037.9|4048.9|4036.9|0
1626250570000|2021-07-14 08:16:10|4051|4039|4051|4039|4051|4039|4051|4039|0
1626250580000|2021-07-14 08:16:20|4050.3|4038.3|4050.7|4038.7|4050.8|4038.8|4050.3|4038.3|0
1626250590000|2021-07-14 08:16:30|4050|4038|4048.8|4036.8|4050|4038|4048.8|4036.8|0
1626250610000|2021-07-14 08:16:50|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|0
1626250620000|2021-07-14 08:17:00|4050.3|4038.3|4051.2|4039.2|4051.2|4039.2|4050.3|4038.3|0
1626250640000|2021-07-14 08:17:20|4051|4039|4051.5|4039.5|4051.5|4039.5|4050.7|4038.7|0
1626250650000|2021-07-14 08:17:30|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|0
1626250660000|2021-07-14 08:17:40|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1626250670000|2021-07-14 08:17:50|4052.3|4040.3|4052.4|4040.4|4053.5|4041.5|4052.3|4040.3|1
1626250680000|2021-07-14 08:18:00|4051.5|4039.5|4051.9|4039.9|4052.7|4040.7|4051.5|4039.5|0
1626250690000|2021-07-14 08:18:10|4052.5|4040.5|4051.9|4039.9|4053.2|4041.2|4051.4|4039.4|0
1626250700000|2021-07-14 08:18:20|4052|4040|4052.8|4040.8|4052.8|4040.8|4052|4040|0
1626250710000|2021-07-14 08:18:30|4052|4040|4051.5|4039.5|4052|4040|4051.5|4039.5|0
1626250720000|2021-07-14 08:18:40|4051|4039|4051|4039|4051|4039|4051|4039|0
1626250730000|2021-07-14 08:18:50|4051.5|4039.5|4051.4|4039.4|4053.2|4041.2|4051.4|4039.4|2
1626250740000|2021-07-14 08:19:00|4050.9|4038.9|4050.2|4038.2|4050.9|4038.9|4049.5|4037.5|0
1626250750000|2021-07-14 08:19:10|4050.6|4038.6|4050.9|4038.9|4050.9|4038.9|4050.6|4038.6|0
1626250760000|2021-07-14 08:19:20|4050.2|4038.2|4050.5|4038.5|4050.5|4038.5|4050.2|4038.2|0
1626250770000|2021-07-14 08:19:30|4051|4039|4051.7|4039.7|4052.6|4040.6|4051|4039|0
1626250780000|2021-07-14 08:19:40|4051.9|4039.9|4052.2|4040.2|4052.2|4040.2|4051.7|4039.7|0
1626250790000|2021-07-14 08:19:50|4052.1|4040.1|4052.2|4040.2|4052.2|4040.2|4051.7|4039.7|0
1626250800000|2021-07-14 08:20:00|4052.1|4040.1|4053.8|4037.8|4053.8|4040.1|4050.5|4037.8|0
1626250810000|2021-07-14 08:20:10|4053.7|4037.7|4050.5|4038.5|4053.7|4038.5|4050|4037.7|0
1626250820000|2021-07-14 08:20:20|4050.8|4038.8|4050.1|4038.1|4051|4039|4050.1|4038.1|0
1626250830000|2021-07-14 08:20:30|4049.8|4037.8|4048.4|4036.4|4049.8|4037.8|4048.4|4036.4|0
1626250840000|2021-07-14 08:20:40|4048.6|4036.6|4049.3|4037.3|4049.3|4037.3|4048.4|4036.4|5
1626250850000|2021-07-14 08:20:50|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|10
1626250860000|2021-07-14 08:21:00|4048.9|4036.9|4049.8|4037.8|4049.8|4037.8|4048.9|4036.9|5
1626250870000|2021-07-14 08:21:10|4049.6|4037.6|4048.9|4036.9|4049.6|4037.6|4048.4|4036.4|0
1626250880000|2021-07-14 08:21:20|4048.8|4036.8|4050.1|4038.1|4050.1|4038.1|4048.4|4036.4|0
1626250890000|2021-07-14 08:21:30|4050.6|4038.6|4051.5|4039.5|4051.6|4039.6|4050.6|4038.6|0
1626250900000|2021-07-14 08:21:40|4050.6|4038.6|4051.3|4039.3|4051.3|4039.3|4050.6|4038.6|0
1626250910000|2021-07-14 08:21:50|4051.5|4039.5|4050.1|4038.1|4051.5|4039.5|4049.8|4037.8|0
1626250920000|2021-07-14 08:22:00|4050.3|4038.3|4050.6|4038.6|4050.6|4038.6|4050.3|4038.3|0
1626250930000|2021-07-14 08:22:10|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1626250940000|2021-07-14 08:22:20|4051|4039|4050.6|4038.6|4051|4039|4050.1|4038.1|0
1626250950000|2021-07-14 08:22:30|4050.1|4038.1|4051|4039|4051|4039|4050.1|4038.1|0
1626250960000|2021-07-14 08:22:40|4050.8|4038.8|4050.6|4038.6|4051.1|4039.1|4050.6|4038.6|0
1626250970000|2021-07-14 08:22:50|4050.8|4038.8|4051.1|4039.1|4051.1|4039.1|4050.6|4038.6|0
1626250980000|2021-07-14 08:23:00|4051.3|4039.3|4051.6|4039.6|4051.6|4039.6|4051.3|4039.3|0
1626250990000|2021-07-14 08:23:10|4051.5|4039.5|4051.1|4039.1|4051.5|4039.5|4051.1|4039.1|0
1626251000000|2021-07-14 08:23:20|4051|4039|4050.6|4038.6|4051|4039|4050.6|4038.6|0
1626251010000|2021-07-14 08:23:30|4050.8|4038.8|4051.6|4039.6|4051.6|4039.6|4050.8|4038.8|0
1626251020000|2021-07-14 08:23:40|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1626251030000|2021-07-14 08:23:50|4050.6|4038.6|4051.1|4039.1|4051.1|4039.1|4050.6|4038.6|0
1626251070000|2021-07-14 08:24:30|4051.3|4039.3|4052.1|4040.1|4052.1|4040.1|4051.3|4039.3|0
1626251080000|2021-07-14 08:24:40|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|0
1626251100000|2021-07-14 08:25:00|4054.1|4042.1|4059.1|4047.1|4059.8|4047.8|4054.1|4042.1|0
1626251110000|2021-07-14 08:25:10|4060.3|4048.3|4060.3|4048.3|4060.8|4048.8|4060|4048|0
1626251130000|2021-07-14 08:25:30|4060|4048|4059.5|4047.5|4060|4048|4058.6|4046.6|0
1626251140000|2021-07-14 08:25:40|4059.6|4047.6|4060|4048|4060.5|4048.5|4059.6|4047.6|0
1626251150000|2021-07-14 08:25:50|4059.8|4047.8|4058.5|4046.5|4059.8|4047.8|4058.5|4046.5|0
1626251160000|2021-07-14 08:26:00|4058.2|4046.2|4057.4|4045.4|4058.2|4046.2|4057.4|4045.4|1
1626251170000|2021-07-14 08:26:10|4058.2|4046.2|4058.2|4046.2|4058.2|4046.2|4058.2|4046.2|0
1626251180000|2021-07-14 08:26:20|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|5
1626251210000|2021-07-14 08:26:50|4058.7|4046.7|4057.7|4045.7|4058.7|4046.7|4057.7|4045.7|0
1626251220000|2021-07-14 08:27:00|4057.4|4045.4|4056|4044|4057.4|4045.4|4056|4044|0
1626251230000|2021-07-14 08:27:10|4056.2|4044.2|4056.2|4044.2|4056.5|4044.5|4056|4044|0
1626251240000|2021-07-14 08:27:20|4056.7|4044.7|4058.2|4046.2|4058.2|4046.2|4056.7|4044.7|0
1626251260000|2021-07-14 08:27:40|4058.6|4046.6|4057.7|4045.7|4058.6|4046.6|4057.7|4045.7|0
1626251270000|2021-07-14 08:27:50|4057.5|4045.5|4059.1|4047.1|4059.1|4047.1|4057.5|4045.5|0
1626251280000|2021-07-14 08:28:00|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1626251290000|2021-07-14 08:28:10|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|0
1626251300000|2021-07-14 08:28:20|4058.9|4046.9|4059.2|4047.2|4059.2|4047.2|4058.7|4046.7|0
1626251320000|2021-07-14 08:28:40|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|0
1626251330000|2021-07-14 08:28:50|4060.2|4048.2|4060.9|4048.9|4060.9|4048.9|4060.2|4048.2|1
1626251340000|2021-07-14 08:29:00|4061.6|4049.6|4062.2|4050.2|4063.5|4051.5|4061.5|4049.5|12
1626251350000|2021-07-14 08:29:10|4061.7|4049.7|4060.5|4048.5|4061.7|4049.7|4059.8|4047.8|0
1626251360000|2021-07-14 08:29:20|4060.6|4048.6|4060.1|4048.1|4060.6|4048.6|4060.1|4048.1|0
1626251370000|2021-07-14 08:29:30|4060.3|4048.3|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1626251380000|2021-07-14 08:29:40|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1626251390000|2021-07-14 08:29:50|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1626251400000|2021-07-14 08:30:00|4060.1|4048.1|4060.6|4048.6|4060.6|4048.6|4060.1|4048.1|0
1626251410000|2021-07-14 08:30:10|4060.4|4048.4|4061.6|4049.6|4061.6|4049.6|4060.4|4048.4|0
1626251420000|2021-07-14 08:30:20|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|2
1626251430000|2021-07-14 08:30:30|4064.2|4048.2|4062.3|4046.3|4064.2|4048.2|4062.3|4046.3|0
1626251450000|2021-07-14 08:30:50|4062.6|4046.6|4062.8|4046.8|4062.8|4046.8|4062.6|4046.6|0
1626251460000|2021-07-14 08:31:00|4061.6|4049.6|4061.2|4049.2|4063.6|4049.6|4061.2|4047.1|0
1626251470000|2021-07-14 08:31:10|4060.8|4048.8|4061.3|4049.3|4061.3|4049.3|4060.8|4048.8|0
1626251480000|2021-07-14 08:31:20|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4061.7|4049.7|0
1626251530000|2021-07-14 08:32:10|4062.7|4050.7|4062.5|4050.5|4063|4051|4062.5|4050.5|0
1626251540000|2021-07-14 08:32:20|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|0
1626251570000|2021-07-14 08:32:50|4062.2|4050.2|4061.5|4049.5|4062.2|4050.2|4061.3|4049.3|0
1626251580000|2021-07-14 08:33:00|4061.6|4049.6|4062.8|4050.8|4063.2|4051.2|4061.5|4049.5|0
1626251590000|2021-07-14 08:33:10|4063|4051|4063.3|4051.3|4063.3|4051.3|4062.8|4050.8|0
1626251600000|2021-07-14 08:33:20|4064|4052|4064.2|4052.2|4064.2|4052.2|4063.9|4051.9|2
1626251610000|2021-07-14 08:33:30|4063.9|4051.9|4064.7|4052.7|4064.7|4052.7|4063.9|4051.9|0
1626251620000|2021-07-14 08:33:40|4064.6|4052.6|4063.9|4051.9|4064.6|4052.6|4063.9|4051.9|0
1626251630000|2021-07-14 08:33:50|4064|4052|4063.9|4051.9|4064|4052|4063.9|4051.9|0
1626251640000|2021-07-14 08:34:00|4063.7|4051.7|4061.7|4049.7|4063.9|4051.9|4061.7|4049.7|0
1626251650000|2021-07-14 08:34:10|4061.3|4049.3|4061.5|4049.5|4061.5|4049.5|4061.3|4049.3|10
1626251660000|2021-07-14 08:34:20|4061.6|4049.6|4062.3|4050.3|4062.3|4050.3|4061.5|4049.5|0
1626251670000|2021-07-14 08:34:30|4062.2|4050.2|4061.5|4049.5|4062.2|4050.2|4061.3|4049.3|0
1626251680000|2021-07-14 08:34:40|||||||||2
1626251690000|2021-07-14 08:34:50|4061.3|4049.3|4061.3|4049.3|4061.5|4049.5|4061.3|4049.3|0
1626251700000|2021-07-14 08:35:00|4061.5|4049.5|4061.3|4049.3|4061.5|4049.5|4061.3|4049.3|0
1626251710000|2021-07-14 08:35:10|4061.5|4049.5|4062.3|4050.3|4062.3|4050.3|4061.5|4049.5|0
1626251720000|2021-07-14 08:35:20|4062.2|4050.2|4061.8|4049.8|4062.2|4050.2|4061.8|4049.8|0
1626251730000|2021-07-14 08:35:30|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1626251740000|2021-07-14 08:35:40|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|0
1626251750000|2021-07-14 08:35:50|4061.5|4049.5|4061.3|4049.3|4061.5|4049.5|4061.3|4049.3|0
1626251770000|2021-07-14 08:36:10|4061|4049|4062.5|4046.5|4062.5|4049|4060.6|4046.5|0
1626251790000|2021-07-14 08:36:30|4060.6|4048.6|4061|4049|4061|4049|4060.6|4048.6|0
1626251800000|2021-07-14 08:36:40|4060.6|4048.6|4061.8|4049.8|4061.8|4049.8|4060.6|4048.6|0
1626251810000|2021-07-14 08:36:50|4062.3|4050.3|4063.5|4051.5|4063.5|4051.5|4062.3|4050.3|0
1626251820000|2021-07-14 08:37:00|4063.7|4051.7|4064|4052|4064|4052|4063.7|4051.7|0
1626251840000|2021-07-14 08:37:20|4063.9|4051.9|4063.5|4051.5|4063.9|4051.9|4063.5|4051.5|0
1626251850000|2021-07-14 08:37:30|4063.7|4051.7|4065.7|4053.7|4065.7|4053.7|4063.5|4051.5|1
1626251860000|2021-07-14 08:37:40|4065.6|4053.6|4068.1|4056.1|4068.1|4056.1|4065.6|4053.6|4
1626251870000|2021-07-14 08:37:50|4068|4056|4068.8|4056.8|4068.8|4056.8|4067.6|4055.6|10
1626251880000|2021-07-14 08:38:00|4068.7|4056.7|4067.5|4055.5|4068.7|4056.7|4067.5|4055.5|1
1626251890000|2021-07-14 08:38:10|4067.8|4055.8|4068|4056|4068|4056|4067.5|4055.5|0
1626251900000|2021-07-14 08:38:20|4067.8|4055.8|4068|4056|4068|4056|4067.5|4055.5|0
1626251910000|2021-07-14 08:38:30|4067.8|4055.8|4066.3|4054.3|4067.8|4055.8|4066.3|4054.3|0
1626251920000|2021-07-14 08:38:40|4066.1|4054.1|4064.6|4052.6|4066.1|4054.1|4064.6|4052.6|0
1626251930000|2021-07-14 08:38:50|4065.6|4049.6|4063.1|4051.1|4065.6|4051.3|4061.1|4049.1|0
1626251940000|2021-07-14 08:39:00|4063.3|4051.3|4064.5|4052.5|4064.5|4052.5|4063.3|4051.3|0
1626251950000|2021-07-14 08:39:10|4065|4053|4065.7|4053.7|4066.1|4054.1|4065|4053|1
1626251970000|2021-07-14 08:39:30|4065.5|4053.5|4063.5|4051.5|4065.5|4053.5|4063.5|4051.5|0
1626251980000|2021-07-14 08:39:40|4063.6|4051.6|4063.3|4051.3|4064.1|4052.1|4062.6|4050.6|0
1626251990000|2021-07-14 08:39:50|4063.4|4051.4|4063.6|4051.6|4064.1|4052.1|4063.1|4051.1|0
1626252000000|2021-07-14 08:40:00|4063.3|4051.3|4061.8|4049.8|4063.3|4051.3|4061.6|4049.6|0
1626252020000|2021-07-14 08:40:20|4061.4|4049.4|4061.1|4049.1|4061.4|4049.4|4060.7|4048.7|0
1626252030000|2021-07-14 08:40:30|4062.9|4046.9|4060.4|4048.4|4062.9|4049.1|4060.4|4046.9|0
1626252040000|2021-07-14 08:40:40|4060.8|4048.8|4060.8|4048.8|4062.6|4048.8|4060.6|4046.6|0
1626252050000|2021-07-14 08:40:50|4060.4|4048.4|4061|4049|4061.1|4049.1|4060.4|4048.4|0
1626252060000|2021-07-14 08:41:00|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1626252070000|2021-07-14 08:41:10|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1626252090000|2021-07-14 08:41:30|4060.6|4048.6|4061.8|4049.8|4061.8|4049.8|4060.6|4048.6|0
1626252110000|2021-07-14 08:41:50|4062.8|4050.8|4063.2|4051.2|4063.7|4051.7|4062.8|4050.8|0
1626252140000|2021-07-14 08:42:20|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1626252150000|2021-07-14 08:42:30|4064.5|4052.5|4064|4052|4064.5|4052.5|4064|4052|0
1626252160000|2021-07-14 08:42:40|4064.4|4052.4|4064.4|4052.4|4064.5|4052.5|4064.4|4052.4|0
1626252170000|2021-07-14 08:42:50|4064.2|4052.2|4064.5|4052.5|4064.5|4052.5|4064.2|4052.2|0
1626252180000|2021-07-14 08:43:00|4063.8|4051.8|4063|4051|4063.8|4051.8|4063|4051|4
1626252190000|2021-07-14 08:43:10|4062.5|4050.5|4062.1|4050.1|4062.5|4050.5|4062|4050|0
1626252200000|2021-07-14 08:43:20|4062|4050|4062|4050|4062|4050|4062|4050|0
1626252210000|2021-07-14 08:43:30|4062.8|4050.8|4062.5|4050.5|4063.8|4051.8|4062.5|4050.5|0
1626252220000|2021-07-14 08:43:40|4062|4050|4062|4050|4062|4050|4062|4050|0
1626252230000|2021-07-14 08:43:50|4062.1|4050.1|4063.8|4051.8|4063.8|4051.8|4062.1|4050.1|0
1626252240000|2021-07-14 08:44:00|4062.8|4050.8|4063.3|4051.3|4063.3|4051.3|4062.8|4050.8|0
1626252250000|2021-07-14 08:44:10|4063|4051|4062|4050|4063|4051|4062|4050|0
1626252270000|2021-07-14 08:44:30|4062.1|4050.1|4062.5|4050.5|4062.5|4050.5|4062|4050|0
1626252280000|2021-07-14 08:44:40|4062.1|4050.1|4062.5|4050.5|4062.5|4050.5|4062.1|4050.1|0
1626252290000|2021-07-14 08:44:50|4062|4050|4061.3|4049.3|4062|4050|4060.8|4048.8|0
1626252300000|2021-07-14 08:45:00|4061.1|4049.1|4059.4|4047.4|4061.1|4049.1|4059.4|4047.4|0
1626252310000|2021-07-14 08:45:10|4059.8|4047.8|4060.8|4048.8|4060.8|4048.8|4059.8|4047.8|0
1626252320000|2021-07-14 08:45:20|4060.3|4048.3|4059.6|4047.6|4060.8|4048.8|4059.6|4047.6|0
1626252350000|2021-07-14 08:45:50|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|0
1626252370000|2021-07-14 08:46:10|4060.3|4048.3|4059.9|4047.9|4060.3|4048.3|4059.4|4047.4|5
1626252380000|2021-07-14 08:46:20|4059.6|4047.6|4059.6|4047.6|4059.6|4047.6|4059.6|4047.6|4
1626252390000|2021-07-14 08:46:30|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1626252400000|2021-07-14 08:46:40|4059.6|4047.6|4059.7|4047.7|4059.7|4047.7|4059.6|4047.6|1
1626252410000|2021-07-14 08:46:50|4060.1|4048.1|4060.6|4048.6|4060.6|4048.6|4060.1|4048.1|0
1626252430000|2021-07-14 08:47:10|4060.4|4048.4|4060.1|4048.1|4060.4|4048.4|4059.7|4047.7|0
1626252450000|2021-07-14 08:47:30|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1626252460000|2021-07-14 08:47:40|4060.7|4048.7|4060.6|4048.6|4060.7|4048.7|4060.6|4048.6|0
1626252510000|2021-07-14 08:48:30|4059.7|4047.7|4054.5|4042.5|4061.6|4047.7|4054.5|4042.5|0
1626252520000|2021-07-14 08:48:40|4054.2|4042.2|4054.7|4042.7|4054.7|4042.7|4053.7|4041.7|0
1626252530000|2021-07-14 08:48:50|4054.9|4042.9|4054.5|4042.5|4054.9|4042.9|4054.5|4042.5|0
1626252540000|2021-07-14 08:49:00|4054.9|4042.9|4054|4042|4054.9|4042.9|4054|4042|0
1626252550000|2021-07-14 08:49:10|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|0
1626252600000|2021-07-14 08:50:00|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|0
1626252610000|2021-07-14 08:50:10|4053.3|4041.3|4053.7|4041.7|4053.7|4041.7|4053.3|4041.3|0
1626252620000|2021-07-14 08:50:20|4054|4042|4055.9|4043.9|4055.9|4043.9|4054|4042|1
1626252630000|2021-07-14 08:50:30|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1626252640000|2021-07-14 08:50:40|4056.9|4044.9|4056.1|4044.1|4056.9|4044.9|4055.9|4043.9|0
1626252650000|2021-07-14 08:50:50|4056.4|4044.4|4056.9|4044.9|4056.9|4044.9|4056.4|4044.4|0
1626252660000|2021-07-14 08:51:00|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|0
1626252670000|2021-07-14 08:51:10|4056.4|4044.4|4055.6|4043.6|4056.8|4044.8|4055.6|4043.6|9
1626252680000|2021-07-14 08:51:20|4057.3|4045.3|4057.6|4045.6|4057.6|4045.6|4057.3|4045.3|10
1626252700000|2021-07-14 08:51:40|4057.8|4045.8|4058.3|4046.3|4058.3|4046.3|4057.8|4045.8|0
1626252720000|2021-07-14 08:52:00|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1626252730000|2021-07-14 08:52:10|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1626252740000|2021-07-14 08:52:20|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1626252750000|2021-07-14 08:52:30|4058.1|4046.1|4057.1|4045.1|4058.1|4046.1|4057.1|4045.1|4
1626252760000|2021-07-14 08:52:40|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1626252770000|2021-07-14 08:52:50|4057.9|4045.9|4058.4|4046.4|4058.4|4046.4|4057.9|4045.9|0
1626252780000|2021-07-14 08:53:00|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|0
1626252790000|2021-07-14 08:53:10|4060.1|4048.1|4059.7|4047.7|4060.1|4048.1|4059.7|4047.7|0
1626252800000|2021-07-14 08:53:20|4059.9|4047.9|4060.7|4048.7|4060.7|4048.7|4059.9|4047.9|0
1626252850000|2021-07-14 08:54:10|4061.1|4049.1|4062.6|4050.6|4062.6|4050.6|4061.1|4049.1|0
1626252870000|2021-07-14 08:54:30|4061.5|4049.5|4061.8|4049.8|4061.8|4049.8|4061.5|4049.5|14
1626252880000|2021-07-14 08:54:40|4062.5|4050.5|4062.1|4050.1|4062.5|4050.5|4062.1|4050.1|0
1626252890000|2021-07-14 08:54:50|4063|4051|4062.1|4050.1|4063|4051|4062.1|4050.1|0
1626252900000|2021-07-14 08:55:00|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|0
1626252910000|2021-07-14 08:55:10|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|0
1626252920000|2021-07-14 08:55:20|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1626252930000|2021-07-14 08:55:30|4059.2|4047.2|4058|4046|4059.2|4047.2|4058|4046|1
1626252940000|2021-07-14 08:55:40|4057.8|4045.8|4056.7|4044.7|4058|4046|4056.7|4044.7|0
1626252950000|2021-07-14 08:55:50|4058.9|4042.9|4058.9|4042.9|4058.9|4042.9|4058.9|4042.9|0
1626252960000|2021-07-14 08:56:00|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1626252980000|2021-07-14 08:56:20|4058.2|4046.2|4058.6|4046.6|4059.2|4046.6|4057.4|4043.2|0
1626252990000|2021-07-14 08:56:30|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1626253000000|2021-07-14 08:56:40|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1626253020000|2021-07-14 08:57:00|4058.4|4046.4|4058.9|4046.9|4058.9|4046.9|4058.4|4046.4|0
1626253030000|2021-07-14 08:57:10|4059.1|4047.1|4059.4|4047.4|4059.4|4047.4|4059.1|4047.1|0
1626253040000|2021-07-14 08:57:20|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|0
1626253070000|2021-07-14 08:57:50|4058.6|4046.6|4057.9|4045.9|4058.6|4046.6|4057.9|4045.9|0
1626253150000|2021-07-14 08:59:10|4056.5|4044.5|4055.6|4043.6|4056.5|4044.5|4055.6|4043.6|0
1626253160000|2021-07-14 08:59:20|4055.2|4043.2|4055.1|4043.1|4055.2|4043.2|4055.1|4043.1|0
1626253180000|2021-07-14 08:59:40|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1626253240000|2021-07-14 09:00:40|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|0
1626253260000|2021-07-14 09:01:00|4057.2|4045.2|4058.4|4046.4|4058.4|4046.4|4057.2|4045.2|0
1626253270000|2021-07-14 09:01:10|4058.6|4046.6|4059.3|4047.3|4059.3|4047.3|4058.6|4046.6|0
1626253280000|2021-07-14 09:01:20|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1626253300000|2021-07-14 09:01:40|4059.6|4047.6|4059.6|4047.6|4059.6|4047.6|4059.6|4047.6|0
1626253310000|2021-07-14 09:01:50|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|2
1626253320000|2021-07-14 09:02:00|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1626253330000|2021-07-14 09:02:10|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1626253360000|2021-07-14 09:02:40|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1626253380000|2021-07-14 09:03:00|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1626253390000|2021-07-14 09:03:10|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1626253420000|2021-07-14 09:03:40|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1626253440000|2021-07-14 09:04:00|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1626253450000|2021-07-14 09:04:10|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1626253470000|2021-07-14 09:04:30|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1626253530000|2021-07-14 09:05:30|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1626253540000|2021-07-14 09:05:40|4061.4|4049.4|4062.3|4050.3|4062.3|4050.3|4061.4|4049.4|0
1626253550000|2021-07-14 09:05:50|4063|4051|4063.8|4051.8|4063.8|4051.8|4063|4051|2
1626253560000|2021-07-14 09:06:00|||||||||7
1626253580000|2021-07-14 09:06:20|||||||||5
1626253590000|2021-07-14 09:06:30|4065.6|4053.6|4065.2|4053.2|4065.6|4053.6|4065.2|4053.2|10
1626253600000|2021-07-14 09:06:40|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|0
1626253610000|2021-07-14 09:06:50|4065.7|4053.7|4067.2|4055.2|4067.2|4055.2|4065.4|4053.4|0
1626253620000|2021-07-14 09:07:00|4066.9|4054.9|4069.7|4057.7|4069.7|4057.7|4066.9|4054.9|0
1626253630000|2021-07-14 09:07:10|4070.1|4058.1|4070.9|4058.9|4071.6|4059.6|4070.1|4058.1|6
1626253640000|2021-07-14 09:07:20|4070.4|4058.4|4068.5|4056.5|4070.4|4058.4|4068.5|4056.5|1
1626253650000|2021-07-14 09:07:30|4068.7|4056.7|4069.2|4053.2|4069.2|4056.9|4068.2|4053.2|1
1626253660000|2021-07-14 09:07:40|4068.1|4052.1|4068.1|4052.1|4068.1|4052.1|4068.1|4052.1|0
1626253680000|2021-07-14 09:08:00|4068.8|4052.8|4068.3|4052.3|4069.3|4053.3|4068.3|4052.3|0
1626253690000|2021-07-14 09:08:10|4067.6|4051.6|4067.6|4051.6|4067.6|4051.6|4067.6|4051.6|0
1626253700000|2021-07-14 09:08:20|4067.2|4051.2|4062.3|4050.3|4067.2|4051.2|4062.3|4049.1|0
1626253710000|2021-07-14 09:08:30|4065.3|4049.3|4065.6|4049.6|4066|4050|4065.3|4049.3|0
1626253720000|2021-07-14 09:08:40|4065.5|4049.5|4062|4050|4065.5|4051.3|4062|4049.5|0
1626253730000|2021-07-14 09:08:50|4061.5|4049.5|4061.1|4049.1|4061.6|4049.6|4061.1|4049.1|0
1626253740000|2021-07-14 09:09:00|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1626253750000|2021-07-14 09:09:10|4061.1|4049.1|4061.6|4049.6|4061.6|4049.6|4061.1|4049.1|0
1626253760000|2021-07-14 09:09:20|4062|4050|4063.3|4051.3|4063.3|4051.3|4062|4050|0
1626253770000|2021-07-14 09:09:30|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1626253800000|2021-07-14 09:10:00|4062|4050|4066.2|4050.2|4066.2|4052.1|4062|4050|0
1626253810000|2021-07-14 09:10:10|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1626253820000|2021-07-14 09:10:20|4066.6|4050.6|4066.6|4050.6|4066.6|4050.6|4066.6|4050.6|0
1626253840000|2021-07-14 09:10:40|4067.1|4051.1|4067.1|4051.1|4067.1|4051.1|4067.1|4051.1|0
1626253850000|2021-07-14 09:10:50|4066.9|4050.9|4063.7|4051.7|4066.9|4051.7|4063.7|4050.9|0
1626253860000|2021-07-14 09:11:00|4063.2|4051.2|4062.8|4050.8|4063.2|4051.2|4062.8|4050.8|0
1626253880000|2021-07-14 09:11:20|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4062.8|4050.8|0
1626253890000|2021-07-14 09:11:30|4063.2|4051.2|4062.8|4050.8|4063.2|4051.2|4062.8|4050.8|0
1626253910000|2021-07-14 09:11:50|4063.3|4051.3|4067.1|4051.1|4067.1|4051.3|4063.3|4049.8|0
1626253930000|2021-07-14 09:12:10|4066.6|4050.6|4066.5|4050.5|4066.6|4050.6|4066.5|4050.5|0
1626253940000|2021-07-14 09:12:20|4064|4052|4064|4052|4064|4052|4064|4052|0
1626253950000|2021-07-14 09:12:30|4063.7|4051.7|4064|4052|4066.5|4052|4063.7|4049.8|0
1626253960000|2021-07-14 09:12:40|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1626253970000|2021-07-14 09:12:50|4064.6|4052.6|4070|4054|4070|4054|4064.6|4052.6|0
1626253980000|2021-07-14 09:13:00|4070.7|4054.7|4069.7|4057.7|4070.7|4058.7|4069.7|4054.7|0
1626253990000|2021-07-14 09:13:10|4070|4058|4068.3|4056.3|4070|4058|4068.3|4056.3|0
1626254010000|2021-07-14 09:13:30|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1626254020000|2021-07-14 09:13:40|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|0
1626254040000|2021-07-14 09:14:00|4068.6|4056.6|4067.2|4055.2|4068.6|4056.6|4066.8|4054.8|0
1626254050000|2021-07-14 09:14:10|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|0
1626254090000|2021-07-14 09:14:50|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1626254100000|2021-07-14 09:15:00|4070|4058|4071.9|4059.9|4072.4|4060.4|4070|4058|0
1626254110000|2021-07-14 09:15:10|4073.1|4061.1|4073.6|4061.6|4074.6|4062.6|4073.1|4061.1|2
1626254120000|2021-07-14 09:15:20|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|8
1626254130000|2021-07-14 09:15:30|||||||||30
1626254140000|2021-07-14 09:15:40|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|0
1626254150000|2021-07-14 09:15:50|4071.8|4059.8|4072.5|4060.5|4072.5|4060.5|4071.8|4059.8|7
1626254170000|2021-07-14 09:16:10|4071.7|4059.7|4071.4|4059.4|4071.7|4059.7|4071.4|4059.4|20
1626254180000|2021-07-14 09:16:20|4071.2|4059.2|4072.2|4060.2|4072.2|4060.2|4071.2|4059.2|0
1626254190000|2021-07-14 09:16:30|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|0
1626254200000|2021-07-14 09:16:40|4072.2|4060.2|4071.9|4059.9|4072.2|4060.2|4071.9|4059.9|0
1626254230000|2021-07-14 09:17:10|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1626254250000|2021-07-14 09:17:30|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|0
1626254260000|2021-07-14 09:17:40|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1626254280000|2021-07-14 09:18:00|4070.1|4058.1|4070.5|4058.5|4070.5|4058.5|4070.1|4058.1|0
1626254290000|2021-07-14 09:18:10|4070.3|4058.3|4069.8|4057.8|4070.3|4058.3|4069.3|4057.3|2
1626254300000|2021-07-14 09:18:20|4069.6|4057.6|4068.4|4056.4|4069.6|4057.6|4068|4056|1
1626254310000|2021-07-14 09:18:30|4068.2|4056.2|4068.9|4056.9|4068.9|4056.9|4068.2|4056.2|0
1626254320000|2021-07-14 09:18:40|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1626254330000|2021-07-14 09:18:50|4068.3|4056.3|4068.1|4056.1|4068.3|4056.3|4067.6|4055.6|0
1626254340000|2021-07-14 09:19:00|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|0
1626254350000|2021-07-14 09:19:10|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4068.4|4056.4|2
1626254360000|2021-07-14 09:19:20|4070|4058|4070|4058|4070|4058|4070|4058|8
1626254370000|2021-07-14 09:19:30|4070.3|4058.3|4070.3|4058.3|4070.3|4058.3|4070.3|4058.3|10
1626254380000|2021-07-14 09:19:40|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|0
1626254390000|2021-07-14 09:19:50|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1626254400000|2021-07-14 09:20:00|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|0
1626254410000|2021-07-14 09:20:10|4068.9|4056.9|4068.9|4056.9|4068.9|4056.9|4068.9|4056.9|0
1626254460000|2021-07-14 09:21:00|4069.3|4057.3|4068.2|4056.2|4069.3|4057.3|4068.2|4056.2|0
1626254470000|2021-07-14 09:21:10|4068.6|4056.6|4067.4|4055.4|4068.6|4056.6|4066.9|4054.9|3
1626254480000|2021-07-14 09:21:20|4067.7|4055.7|4067.4|4055.4|4067.7|4055.7|4067.2|4055.2|1
1626254490000|2021-07-14 09:21:30|4067.2|4055.2|4067.7|4055.7|4067.9|4055.9|4067.2|4055.2|3
1626254500000|2021-07-14 09:21:40|4067.2|4055.2|4066.7|4054.7|4067.2|4055.2|4066.7|4054.7|0
1626254510000|2021-07-14 09:21:50|4065.9|4053.9|4064.2|4052.2|4065.9|4053.9|4064.2|4052.2|6
1626254520000|2021-07-14 09:22:00|||||||||2
1626254530000|2021-07-14 09:22:10|4064.5|4052.5|4063.7|4051.7|4065|4053|4063.7|4051.7|0
1626254540000|2021-07-14 09:22:20|4063.9|4051.9|4064.6|4052.6|4064.6|4052.6|4063.9|4051.9|0
1626254560000|2021-07-14 09:22:40|4064.2|4052.2|4063.7|4051.7|4064.2|4052.2|4063.7|4051.7|0
1626254570000|2021-07-14 09:22:50|4063.9|4051.9|4064.6|4052.6|4064.6|4052.6|4063.9|4051.9|0
1626254580000|2021-07-14 09:23:00|4064.1|4052.1|4063.7|4051.7|4064.1|4052.1|4063.7|4051.7|0
1626254600000|2021-07-14 09:23:20|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1626254620000|2021-07-14 09:23:40|4063.4|4051.4|4063.4|4051.4|4063.5|4051.5|4063.2|4051.2|0
1626254630000|2021-07-14 09:23:50|4063|4051|4062.2|4050.2|4063|4051|4062.2|4050.2|2
1626254640000|2021-07-14 09:24:00|4062.7|4050.7|4062.2|4050.2|4063.7|4051.7|4062.2|4050.2|0
1626254650000|2021-07-14 09:24:10|||||||||1
1626254670000|2021-07-14 09:24:30|4062.7|4050.7|4062.2|4050.2|4062.7|4050.7|4062.2|4050.2|0
1626254680000|2021-07-14 09:24:40|4063|4051|4063|4051|4063.4|4051.4|4062.7|4050.7|0
1626254690000|2021-07-14 09:24:50|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1626254700000|2021-07-14 09:25:00|4062.3|4050.3|4062.7|4050.7|4063.7|4051.7|4062.3|4050.3|0
1626254710000|2021-07-14 09:25:10|4063|4051|4063.7|4051.7|4063.7|4051.7|4063|4051|0
1626254720000|2021-07-14 09:25:20|4063|4051|4063|4051|4063|4051|4062.7|4050.7|0
1626254730000|2021-07-14 09:25:30|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|1
1626254740000|2021-07-14 09:25:40|4063|4051|4060.7|4048.7|4063|4051|4060.7|4048.7|11
1626254750000|2021-07-14 09:25:50|4061.5|4049.5|4061.5|4049.5|4062|4050|4061.4|4049.4|10
1626254760000|2021-07-14 09:26:00|4061.2|4049.2|4060.7|4048.7|4061.2|4049.2|4060.7|4048.7|0
1626254770000|2021-07-14 09:26:10|4061|4049|4060.7|4048.7|4061.5|4049.5|4060.7|4048.7|0
1626254780000|2021-07-14 09:26:20|4060.2|4048.2|4060.2|4048.2|4060.2|4048.2|4060.2|4048.2|0
1626254800000|2021-07-14 09:26:40|4060|4048|4058.8|4046.8|4060|4048|4058.8|4046.8|15
1626254830000|2021-07-14 09:27:10|4058.7|4046.7|4060.5|4044.5|4060.5|4046.7|4058.7|4044.5|0
1626254840000|2021-07-14 09:27:20|4059|4047|4059|4047|4059|4047|4059|4047|0
1626254880000|2021-07-14 09:28:00|4058.6|4046.6|4057.6|4045.6|4058.6|4046.6|4057.6|4045.6|0
1626254890000|2021-07-14 09:28:10|4056.7|4044.7|4055.7|4043.7|4056.7|4044.7|4055.7|4043.7|0
1626254900000|2021-07-14 09:28:20|4055.2|4043.2|4055.4|4043.4|4055.4|4043.4|4054.9|4042.9|0
1626254910000|2021-07-14 09:28:30|4055.7|4043.7|4055.4|4043.4|4055.7|4043.7|4054.9|4042.9|0
1626254920000|2021-07-14 09:28:40|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1626254930000|2021-07-14 09:28:50|4055.9|4043.9|4056.2|4044.2|4056.2|4044.2|4055.9|4043.9|0
1626254940000|2021-07-14 09:29:00|4056.6|4044.6|4055.7|4043.7|4056.6|4044.6|4055.7|4043.7|0
1626254950000|2021-07-14 09:29:10|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1626254960000|2021-07-14 09:29:20|4056.6|4044.6|4054.7|4042.7|4056.6|4044.6|4054.7|4042.7|3
1626254970000|2021-07-14 09:29:30|4055|4043|4055|4043|4055|4043|4055|4043|0
1626254980000|2021-07-14 09:29:40|4055.5|4043.5|4055.9|4043.9|4055.9|4043.9|4055|4043|0
1626254990000|2021-07-14 09:29:50|4056.4|4044.4|4055.9|4043.9|4056.4|4044.4|4055.9|4043.9|0
1626255000000|2021-07-14 09:30:00|4056.4|4044.4|4055.9|4043.9|4056.4|4044.4|4055.9|4043.9|0
1626255010000|2021-07-14 09:30:10|4056.6|4044.6|4055.9|4043.9|4056.7|4044.7|4055.9|4043.9|0
1626255020000|2021-07-14 09:30:20|4056.2|4044.2|4057.6|4045.6|4057.6|4045.6|4056.2|4044.2|0
1626255030000|2021-07-14 09:30:30|4057.9|4045.9|4056.7|4044.7|4057.9|4045.9|4056.7|4044.7|0
1626255040000|2021-07-14 09:30:40|4057.6|4045.6|4056.4|4044.4|4057.6|4045.6|4055.9|4043.9|0
1626255060000|2021-07-14 09:31:00|4056.2|4044.2|4056.4|4044.4|4056.4|4044.4|4055.9|4043.9|0
1626255070000|2021-07-14 09:31:10|4056.2|4044.2|4055.9|4043.9|4056.2|4044.2|4055.9|4043.9|0
1626255120000|2021-07-14 09:32:00|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1626255130000|2021-07-14 09:32:10|4056.4|4044.4|4056.9|4044.9|4056.9|4044.9|4056.4|4044.4|0
1626255140000|2021-07-14 09:32:20|4057.6|4045.6|4057.6|4045.6|4057.9|4045.9|4057.2|4045.2|0
1626255150000|2021-07-14 09:32:30|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|0
1626255160000|2021-07-14 09:32:40|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1626255180000|2021-07-14 09:33:00|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|0
1626255190000|2021-07-14 09:33:10|4060.4|4048.4|4060|4048|4060.4|4048.4|4059.7|4047.7|0
1626255210000|2021-07-14 09:33:30|4059.7|4047.7|4057.9|4045.9|4059.7|4047.7|4057.9|4045.9|8
1626255220000|2021-07-14 09:33:40|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1626255240000|2021-07-14 09:34:00|4058.6|4046.6|4057.9|4045.9|4058.6|4046.6|4057.9|4045.9|1
1626255250000|2021-07-14 09:34:10|4056.9|4044.9|4056.9|4044.9|4056.9|4044.9|4056.9|4044.9|0
1626255280000|2021-07-14 09:34:40|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1626255290000|2021-07-14 09:34:50|4055.1|4043.1|4053.7|4041.7|4055.1|4043.1|4053.7|4041.7|0
1626255300000|2021-07-14 09:35:00|4052.9|4040.9|4052.6|4040.6|4052.9|4040.9|4052.1|4040.1|7
1626255310000|2021-07-14 09:35:10|4052.1|4040.1|4052.9|4040.9|4052.9|4040.9|4051.7|4039.7|3
1626255320000|2021-07-14 09:35:20|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|0
1626255360000|2021-07-14 09:36:00|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|3
1626255380000|2021-07-14 09:36:20|||||||||7
1626255400000|2021-07-14 09:36:40|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|1
1626255410000|2021-07-14 09:36:50|4051.8|4039.8|4051.4|4039.4|4052.3|4040.3|4051.4|4039.4|0
1626255420000|2021-07-14 09:37:00|||||||||4
1626255430000|2021-07-14 09:37:10|||||||||2
1626255440000|2021-07-14 09:37:20|||||||||1
1626255450000|2021-07-14 09:37:30|4050.8|4038.8|4050.1|4038.1|4050.8|4038.8|4050.1|4038.1|2
1626255500000|2021-07-14 09:38:20|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1626255510000|2021-07-14 09:38:30|4049.4|4037.4|4048.9|4036.9|4049.4|4037.4|4048.9|4036.9|13
1626255520000|2021-07-14 09:38:40|4049.3|4037.3|4047|4035|4049.3|4037.3|4047|4035|15
1626255530000|2021-07-14 09:38:50|||||||||1
1626255540000|2021-07-14 09:39:00|||||||||3
1626255550000|2021-07-14 09:39:10|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|1
1626255560000|2021-07-14 09:39:20|||||||||10
1626255570000|2021-07-14 09:39:30|4046.3|4034.3|4047.2|4035.2|4047.2|4035.2|4046.3|4034.3|14
1626255580000|2021-07-14 09:39:40|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|3
1626255590000|2021-07-14 09:39:50|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|4
1626255600000|2021-07-14 09:40:00|4046.8|4034.8|4046.8|4034.8|4047.2|4035.2|4046.8|4034.8|17
1626255610000|2021-07-14 09:40:10|4046.3|4034.3|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|0
1626255620000|2021-07-14 09:40:20|4046.7|4034.7|4047.2|4035.2|4047.2|4035.2|4046.7|4034.7|0
1626255640000|2021-07-14 09:40:40|4047.3|4035.3|4048.5|4036.5|4048.5|4036.5|4047.3|4035.3|0
1626255650000|2021-07-14 09:40:50|4048.9|4036.9|4049|4037|4050.2|4038.2|4048|4036|0
1626255660000|2021-07-14 09:41:00|4048.5|4036.5|4047.7|4035.7|4049.4|4037.4|4047.2|4035.2|0
1626255670000|2021-07-14 09:41:10|4048|4036|4048.9|4036.9|4048.9|4036.9|4048|4036|0
1626255680000|2021-07-14 09:41:20|4049.4|4037.4|4049.7|4037.7|4049.7|4037.7|4049.4|4037.4|0
1626255690000|2021-07-14 09:41:30|4049.9|4037.9|4047.2|4035.2|4050.6|4038.6|4047.2|4035.2|0
1626255700000|2021-07-14 09:41:40|4048|4036|4048|4036|4048.2|4036.2|4048|4036|0
1626255710000|2021-07-14 09:41:50|4049.4|4037.4|4054.1|4038.1|4054.1|4038.6|4048.9|4036.9|0
1626255720000|2021-07-14 09:42:00|4054.4|4038.4|4054.4|4038.4|4054.4|4038.4|4054.4|4038.4|0
1626255730000|2021-07-14 09:42:10|4054.9|4038.9|4053.4|4041.4|4054.9|4041.4|4053.4|4038.9|0
1626255740000|2021-07-14 09:42:20|4054.4|4042.4|4055.9|4039.9|4055.9|4042.4|4054.4|4039.9|0
1626255750000|2021-07-14 09:42:30|4055.3|4043.3|4055.3|4043.3|4056.3|4043.3|4054.4|4039.9|0
1626255760000|2021-07-14 09:42:40|4055.6|4043.6|4055.9|4039.9|4055.9|4043.6|4054.4|4039.9|0
1626255770000|2021-07-14 09:42:50|4054.2|4042.2|4054.8|4042.8|4054.9|4042.9|4054.2|4042.2|0
1626255780000|2021-07-14 09:43:00|4055.1|4043.1|4055.3|4043.3|4055.3|4043.3|4054.9|4042.9|0
1626255790000|2021-07-14 09:43:10|4055.1|4043.1|4055.1|4043.1|4055.1|4043.1|4055.1|4043.1|0
1626255800000|2021-07-14 09:43:20|4056.3|4040.3|4055.3|4039.3|4056.3|4040.3|4055.3|4039.3|0
1626255810000|2021-07-14 09:43:30|4054.8|4038.8|4052.4|4040.4|4054.9|4040.4|4052.4|4038.8|0
1626255820000|2021-07-14 09:43:40|4053.6|4041.6|4054.3|4038.3|4055.3|4041.6|4053.5|4038.3|0
1626255830000|2021-07-14 09:43:50|4054.8|4038.8|4050.6|4038.6|4054.8|4038.8|4050.6|4038.6|0
1626255840000|2021-07-14 09:44:00|4051.3|4039.3|4051.3|4039.3|4052|4040|4051.3|4039.3|0
1626255850000|2021-07-14 09:44:10|4050.6|4038.6|4050.1|4038.1|4050.6|4038.6|4049.9|4037.9|0
1626255860000|2021-07-14 09:44:20|4049.7|4037.7|4050.1|4038.1|4050.1|4038.1|4049.7|4037.7|0
1626255870000|2021-07-14 09:44:30|4049.7|4037.7|4048.9|4036.9|4049.7|4037.7|4048.9|4036.9|0
1626255880000|2021-07-14 09:44:40|4048.5|4036.5|4048|4036|4048.5|4036.5|4048|4036|2
1626255900000|2021-07-14 09:45:00|4048.7|4036.7|4048.9|4036.9|4048.9|4036.9|4048.7|4036.7|0
1626255910000|2021-07-14 09:45:10|4049.4|4037.4|4054.3|4038.3|4054.8|4038.8|4049.4|4037.4|0
1626255920000|2021-07-14 09:45:20|4054.4|4038.4|4055.1|4039.1|4055.1|4039.1|4054.3|4038.3|0
1626255930000|2021-07-14 09:45:30|4055.3|4039.3|4053.9|4037.9|4056|4040|4053.9|4037.9|0
1626255940000|2021-07-14 09:45:40|4054.3|4038.3|4051.4|4039.4|4054.3|4039.4|4051.1|4038.3|0
1626255950000|2021-07-14 09:45:50|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|0
1626255960000|2021-07-14 09:46:00|4052.1|4040.1|4052.1|4040.1|4052.8|4040.8|4052.1|4040.1|0
1626255970000|2021-07-14 09:46:10|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|0
1626255980000|2021-07-14 09:46:20|4052.8|4040.8|4052.1|4040.1|4052.8|4040.8|4052.1|4040.1|0
1626255990000|2021-07-14 09:46:30|4052.5|4040.5|4053.1|4041.1|4053.1|4041.1|4052.5|4040.5|0
1626256000000|2021-07-14 09:46:40|4053.8|4041.8|4053.7|4041.7|4053.8|4041.8|4053.7|4041.7|0
1626256010000|2021-07-14 09:46:50|4054|4042|4056.4|4044.4|4056.4|4044.4|4054|4042|0
1626256020000|2021-07-14 09:47:00|4056.7|4044.7|4056.4|4044.4|4056.7|4044.7|4055.9|4043.9|0
1626256030000|2021-07-14 09:47:10|4056|4044|4056|4044|4056|4044|4056|4044|0
1626256040000|2021-07-14 09:47:20|4056.4|4044.4|4056.4|4044.4|4056.4|4044.4|4056|4044|0
1626256050000|2021-07-14 09:47:30|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|0
1626256080000|2021-07-14 09:48:00|4055|4043|4055|4043|4055|4043|4055|4043|0
1626256090000|2021-07-14 09:48:10|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1626256110000|2021-07-14 09:48:30|4056|4044|4056|4044|4056.7|4044.7|4056|4044|1
1626256120000|2021-07-14 09:48:40|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1626256140000|2021-07-14 09:49:00|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1626256160000|2021-07-14 09:49:20|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|0
1626256170000|2021-07-14 09:49:30|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1626256190000|2021-07-14 09:49:50|4056.9|4044.9|4056.7|4044.7|4057.2|4045.2|4056.7|4044.7|1
1626256200000|2021-07-14 09:50:00|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|0
1626256210000|2021-07-14 09:50:10|4055.8|4043.8|4053.5|4041.5|4056|4043.8|4053.5|4040|2
1626256220000|2021-07-14 09:50:20|4052.1|4040.1|4051.8|4039.8|4052.1|4040.1|4051.8|4039.8|0
1626256230000|2021-07-14 09:50:30|4051.3|4039.3|4051|4039|4051.3|4039.3|4049.6|4037.6|1
1626256240000|2021-07-14 09:50:40|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|0
1626256250000|2021-07-14 09:50:50|4051|4039|4050.4|4038.4|4051|4039|4050.4|4038.4|1
1626256260000|2021-07-14 09:51:00|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|0
1626256270000|2021-07-14 09:51:10|4049.7|4037.7|4049.6|4037.6|4050.4|4038.4|4049.6|4037.6|0
1626256280000|2021-07-14 09:51:20|4050.1|4038.1|4050.9|4038.9|4050.9|4038.9|4050.1|4038.1|0
1626256300000|2021-07-14 09:51:40|4050.4|4038.4|4050.4|4038.4|4050.4|4038.4|4050.4|4038.4|0
1626256330000|2021-07-14 09:52:10|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|1
1626256340000|2021-07-14 09:52:20|||||||||2
1626256350000|2021-07-14 09:52:30|4049.9|4037.9|4051.4|4039.4|4051.4|4039.4|4049.7|4037.7|1
1626256360000|2021-07-14 09:52:40|4051.8|4039.8|4054.6|4038.6|4054.6|4039.8|4050.4|4038.4|0
1626256370000|2021-07-14 09:52:50|4052.5|4040.5|4050.8|4038.8|4052.5|4040.5|4050.8|4038.8|0
1626256380000|2021-07-14 09:53:00|4050.4|4038.4|4051.9|4039.9|4051.9|4039.9|4050.4|4038.4|0
1626256390000|2021-07-14 09:53:10|4052.4|4040.4|4053.1|4041.1|4053.1|4041.1|4052.4|4040.4|0
1626256400000|2021-07-14 09:53:20|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|0
1626256410000|2021-07-14 09:53:30|4053.1|4041.1|4056.6|4040.6|4056.6|4041.1|4053.1|4040.6|0
1626256420000|2021-07-14 09:53:40|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|0
1626256440000|2021-07-14 09:54:00|4055.1|4043.1|4055.5|4043.5|4055.5|4043.5|4054.8|4042.8|0
1626256450000|2021-07-14 09:54:10|4055.1|4043.1|4055.1|4043.1|4055.1|4043.1|4055.1|4043.1|0
1626256460000|2021-07-14 09:54:20|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|4055.1|4043.1|0
1626256480000|2021-07-14 09:54:40|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|0
1626256490000|2021-07-14 09:54:50|4055.3|4043.3|4054.3|4042.3|4055.3|4043.3|4054.3|4042.3|0
1626256500000|2021-07-14 09:55:00|4053.2|4041.2|4053.7|4041.7|4054.1|4042.1|4053.2|4041.2|0
1626256510000|2021-07-14 09:55:10|4054.1|4042.1|4053.6|4041.6|4054.1|4042.1|4053.2|4041.2|0
1626256520000|2021-07-14 09:55:20|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|0
1626256530000|2021-07-14 09:55:30|4053.6|4041.6|4051.5|4039.5|4053.6|4041.6|4051.5|4039.5|0
1626256540000|2021-07-14 09:55:40|4051|4039|4051.9|4039.9|4051.9|4039.9|4051|4039|0
1626256550000|2021-07-14 09:55:50|4051.2|4039.2|4051.5|4039.5|4051.5|4039.5|4051|4039|4
1626256560000|2021-07-14 09:56:00|4051.4|4039.4|4051.3|4039.3|4051.9|4039.9|4051|4039|6
1626256570000|2021-07-14 09:56:10|||||||||3
1626256580000|2021-07-14 09:56:20|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|2
1626256600000|2021-07-14 09:56:40|4050.9|4038.9|4050.7|4038.7|4050.9|4038.9|4050.6|4038.6|4
1626256610000|2021-07-14 09:56:50|4050.6|4038.6|4050.7|4038.7|4050.7|4038.7|4050.6|4038.6|1
1626256630000|2021-07-14 09:57:10|4051.1|4039.1|4051.4|4039.4|4051.4|4039.4|4050.6|4038.6|2
1626256640000|2021-07-14 09:57:20|4051.1|4039.1|4050.7|4038.7|4051.1|4039.1|4050.6|4038.6|10
1626256650000|2021-07-14 09:57:30|4051.4|4039.4|4050.6|4038.6|4051.4|4039.4|4050.6|4038.6|0
1626256660000|2021-07-14 09:57:40|4050|4038|4049.8|4037.8|4050|4038|4049.3|4037.3|4
1626256670000|2021-07-14 09:57:50|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1626256680000|2021-07-14 09:58:00|4050.6|4038.6|4048.9|4036.9|4050.6|4038.6|4048.9|4036.9|4
1626256690000|2021-07-14 09:58:10|4049.2|4037.2|4046.6|4034.6|4049.2|4037.2|4046.6|4034.6|5
1626256700000|2021-07-14 09:58:20|4046.2|4034.2|4044.9|4032.9|4046.2|4034.2|4044.9|4032.9|0
1626256710000|2021-07-14 09:58:30|||||||||1
1626256720000|2021-07-14 09:58:40|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045|4033|3
1626256730000|2021-07-14 09:58:50|4045.7|4033.7|4045.4|4033.4|4045.7|4033.7|4044.9|4032.9|14
1626256740000|2021-07-14 09:59:00|4045.2|4033.2|4044.2|4032.2|4045.2|4033.2|4044.2|4032.2|17
1626256750000|2021-07-14 09:59:10|||||||||8
1626256760000|2021-07-14 09:59:20|||||||||1
1626256770000|2021-07-14 09:59:30|||||||||5
1626256780000|2021-07-14 09:59:40|4043.8|4031.8|4043.5|4031.5|4044|4032|4043.5|4031.5|27
1626256790000|2021-07-14 09:59:50|4045.2|4033.2|4046.5|4034.5|4046.5|4034.5|4045.2|4033.2|5
1626316200000|2021-07-15 02:30:00|4014.9|4002.9|4018.9|4006.9|4019.9|4007.9|4013.9|4001.9|4
1626316210000|2021-07-15 02:30:10|4019.2|4007.2|4022.9|4010.9|4022.9|4010.9|4019.2|4007.2|0
1626316220000|2021-07-15 02:30:20|4022.4|4010.4|4022.9|4010.9|4023.6|4011.6|4020.9|4008.9|3
1626316230000|2021-07-15 02:30:30|4018.9|4006.9|4016.8|4004.8|4021.5|4009.5|4016.3|4004.3|16
1626316240000|2021-07-15 02:30:40|4017.3|4005.3|4015.6|4003.6|4018.2|4006.2|4015|4003|2
1626316250000|2021-07-15 02:30:50|4014.8|4002.8|4008.7|3996.7|4014.8|4002.8|4005.9|3991.3|12
1626316260000|2021-07-15 02:31:00|4009.7|3997.7|4013.6|4001.6|4013.7|4001.7|4009.7|3997.7|5
1626316270000|2021-07-15 02:31:10|4013.2|4001.2|4011.5|3999.5|4013.2|4001.2|4011|3999|0
1626316280000|2021-07-15 02:31:20|4011.3|3999.3|4011|3999|4011.3|3999.3|4011|3999|0
1626316290000|2021-07-15 02:31:30|4010.8|3998.8|4009.1|3997.1|4010.8|3998.8|4009.1|3997.1|6
1626316300000|2021-07-15 02:31:40|4008.7|3996.7|4008|3996|4008.7|3996.7|4008|3996|5
1626316310000|2021-07-15 02:31:50|4008.1|3996.1|4007.9|3995.9|4009.7|3997.7|4007.4|3995.4|1
1626316320000|2021-07-15 02:32:00|4008.2|3996.2|4005.1|3993.1|4010|3998|4005.1|3993.1|9
1626316330000|2021-07-15 02:32:10|4005.4|3993.4|4007.9|3995.9|4008.2|3996.2|4005.4|3993.4|0
1626316340000|2021-07-15 02:32:20|4007.4|3995.4|4009.1|3997.1|4009.1|3997.1|4007.4|3995.4|2
1626316350000|2021-07-15 02:32:30|4010|3998|4010.5|3998.5|4011.9|3999.9|4010|3998|17
1626316360000|2021-07-15 02:32:40|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|4009.3|3997.3|6
1626316370000|2021-07-15 02:32:50|4009.3|3997.3|4009.8|3997.8|4010.7|3998.7|4008.8|3996.8|0
1626316380000|2021-07-15 02:33:00|4010|3998|4012.6|4000.6|4012.6|4000.6|4010|3998|1
1626316390000|2021-07-15 02:33:10|4012.1|4000.1|4013.6|4001.6|4013.6|4001.6|4012.1|4000.1|0
1626316400000|2021-07-15 02:33:20|4013.8|4001.8|4016.2|4004.2|4016.6|4004.6|4013.8|4001.8|0
1626316410000|2021-07-15 02:33:30|4016.6|4004.6|4015.8|4003.8|4018.1|4006.1|4015.6|4003.6|0
1626316420000|2021-07-15 02:33:40|4016.6|4004.6|4017.6|4005.6|4017.6|4005.6|4016.6|4004.6|0
1626316430000|2021-07-15 02:33:50|4016.6|4004.6|4015.6|4003.6|4016.6|4004.6|4015.6|4003.6|0
1626316440000|2021-07-15 02:34:00|4016.3|4004.3|4017.1|4005.1|4019.6|4007.6|4015.7|4003.7|0
1626316450000|2021-07-15 02:34:10|4017.6|4005.6|4018.6|4006.6|4019.6|4007.6|4016.1|4004.1|0
1626316460000|2021-07-15 02:34:20|4018|4006|4015.6|4003.6|4018|4006|4015.6|4003.6|0
1626316470000|2021-07-15 02:34:30|4015.3|4003.3|4014.3|4002.3|4015.3|4003.3|4013.6|4001.6|0
1626316480000|2021-07-15 02:34:40|4014.4|4002.4|4011.4|3999.4|4014.8|4002.8|4011.4|3999.4|10
1626316490000|2021-07-15 02:34:50|4011.8|3999.8|4011.6|3999.6|4011.8|3999.8|4009.8|3997.8|2
1626316500000|2021-07-15 02:35:00|4011.2|3999.2|4009.4|3997.4|4011.2|3999.2|4008.8|3996.8|25
1626316510000|2021-07-15 02:35:10|4009.8|3997.8|4008.6|3996.6|4009.8|3997.8|4008.6|3996.6|2
1626316520000|2021-07-15 02:35:20|4007.7|3995.7|4009.6|3997.6|4009.6|3997.6|4007.7|3995.7|3
1626316530000|2021-07-15 02:35:30|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4008.1|3996.1|1
1626316540000|2021-07-15 02:35:40|4009.2|3997.2|4009.3|3997.3|4009.3|3997.3|4009.2|3997.2|20
1626316550000|2021-07-15 02:35:50|4009.4|3997.4|4010.7|3998.7|4010.7|3998.7|4009.4|3997.4|0
1626316560000|2021-07-15 02:36:00|4011|3999|4012.8|4000.8|4012.8|4000.8|4010.8|3998.8|0
1626316570000|2021-07-15 02:36:10|4013.2|4001.2|4015.2|4003.2|4015.2|4003.2|4013.2|4001.2|0
1626316580000|2021-07-15 02:36:20|4012.2|4000.2|4014.2|4002.2|4014.2|4002.2|4012.2|4000.2|0
1626316590000|2021-07-15 02:36:30|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4011.7|3999.7|0
1626316600000|2021-07-15 02:36:40|4012.7|4000.7|4010.2|3998.2|4012.8|4000.8|4010.2|3998.2|0
1626316610000|2021-07-15 02:36:50|4008.4|3996.4|4008.7|3996.7|4009.1|3997.1|4008.4|3996.4|13
1626316620000|2021-07-15 02:37:00|4007.7|3995.7|4008|3996|4008|3996|4007.3|3995.3|0
1626316630000|2021-07-15 02:37:10|4007.7|3995.7|4008|3996|4008|3996|4007.3|3995.3|3
1626316640000|2021-07-15 02:37:20|4008.2|3996.2|4010.4|3998.4|4010.5|3998.5|4008.2|3996.2|13
1626316650000|2021-07-15 02:37:30|4010.2|3998.2|4007.3|3995.3|4010.4|3998.4|4007.3|3995.3|6
1626316660000|2021-07-15 02:37:40|4009.5|3997.5|4008.4|3996.4|4011|3999|4008.1|3996.1|6
1626316670000|2021-07-15 02:37:50|4009.6|3997.6|4005.6|3993.6|4009.6|3997.6|4005.6|3993.6|6
1626316680000|2021-07-15 02:38:00|4004.8|3992.8|4005.2|3993.2|4005.6|3993.6|4004.8|3992.8|10
1626316700000|2021-07-15 02:38:20|4005.9|3993.9|4006.2|3994.2|4006.2|3994.2|4005.9|3993.9|20
1626316710000|2021-07-15 02:38:30|4007|3995|4009.9|3997.9|4009.9|3997.9|4007|3995|8
1626316720000|2021-07-15 02:38:40|4009.4|3997.4|4010.9|3998.9|4010.9|3998.9|4009.4|3997.4|0
1626316730000|2021-07-15 02:38:50|4009.8|3997.8|4010.4|3998.4|4010.4|3998.4|4008.9|3996.9|0
1626316740000|2021-07-15 02:39:00|4010.6|3998.6|4012.9|4000.9|4012.9|4000.9|4010.6|3998.6|0
1626316750000|2021-07-15 02:39:10|4012.8|4000.8|4012.1|4000.1|4012.8|4000.8|4012.1|4000.1|0
1626316760000|2021-07-15 02:39:20|4011.9|3999.9|4013.4|4001.4|4013.4|4001.4|4011.6|3999.6|0
1626316770000|2021-07-15 02:39:30|4012.7|4000.7|4012.2|4000.2|4012.7|4000.7|4012.2|4000.2|0
1626316780000|2021-07-15 02:39:40|4012.3|4000.3|4012.2|4000.2|4012.7|4000.7|4012.2|4000.2|0
1626316790000|2021-07-15 02:39:50|4012.3|4000.3|4015.8|4003.8|4015.8|4003.8|4012.3|4000.3|0
1626316800000|2021-07-15 02:40:00|4015.9|4003.9|4018.8|4006.8|4018.8|4006.8|4015.9|4003.9|0
1626316810000|2021-07-15 02:40:10|4018.9|4006.9|4018.4|4006.4|4019.9|4007.9|4017.9|4005.9|1
1626316820000|2021-07-15 02:40:20|4018.7|4006.7|4021.8|4009.8|4022.1|4010.1|4018.7|4006.7|8
1626316830000|2021-07-15 02:40:30|4021.9|4009.9|4023.8|4011.8|4023.8|4011.8|4021.8|4009.8|0
1626316840000|2021-07-15 02:40:40|4025|4013|4030.4|4018.4|4030.4|4018.4|4025|4013|0
1626316850000|2021-07-15 02:40:50|4030.1|4018.1|4028.7|4016.7|4030.1|4018.1|4027.4|4015.4|4
1626316860000|2021-07-15 02:41:00|4029.8|4017.8|4033.6|4021.6|4033.6|4021.6|4029.8|4017.8|13
1626316870000|2021-07-15 02:41:10|4033.5|4021.5|4030.9|4018.9|4033.5|4021.5|4030.9|4018.9|0
1626316880000|2021-07-15 02:41:20|4031|4019|4030.1|4018.1|4031|4019|4030.1|4018.1|0
1626316890000|2021-07-15 02:41:30|4030|4018|4031|4019|4031.1|4019.1|4030|4018|0
1626316900000|2021-07-15 02:41:40|4030.9|4018.9|4031.4|4019.4|4032|4020|4030.8|4018.8|0
1626316910000|2021-07-15 02:41:50|4031|4019|4028.9|4016.9|4031|4019|4028.9|4016.9|0
1626316920000|2021-07-15 02:42:00|4028.5|4016.5|4030.6|4018.6|4030.6|4018.6|4027.9|4015.9|0
1626316930000|2021-07-15 02:42:10|4030.9|4018.9|4030.9|4018.9|4031|4019|4030|4018|0
1626316940000|2021-07-15 02:42:20|4031.2|4019.2|4031.9|4019.9|4031.9|4019.9|4031|4019|0
1626316950000|2021-07-15 02:42:30|4030.9|4018.9|4033.7|4021.7|4033.7|4021.7|4030.9|4018.9|1
1626316960000|2021-07-15 02:42:40|4034.9|4022.9|4034|4022|4035|4023|4032.9|4020.9|1
1626316970000|2021-07-15 02:42:50|4035.1|4023.1|4035.5|4023.5|4036.7|4024.7|4034.9|4022.9|5
1626316980000|2021-07-15 02:43:00|4036.3|4024.3|4039.1|4027.1|4039.3|4027.3|4036.3|4024.3|1
1626316990000|2021-07-15 02:43:10|4038.4|4026.4|4038|4026|4039.1|4027.1|4038|4026|0
1626317000000|2021-07-15 02:43:20|4038.6|4026.6|4036.8|4024.8|4038.7|4026.7|4034.7|4022.7|20
1626317010000|2021-07-15 02:43:30|4037|4025|4037.7|4025.7|4037.7|4025.7|4036.8|4024.8|2
1626317020000|2021-07-15 02:43:40|||||||||2
1626317030000|2021-07-15 02:43:50|4038.7|4026.7|4037.3|4025.3|4038.7|4026.7|4037.3|4025.3|1
1626317040000|2021-07-15 02:44:00|4037.4|4025.4|4038|4026|4038.5|4026.5|4037.4|4025.4|0
1626317050000|2021-07-15 02:44:10|4038.4|4026.4|4037.4|4025.4|4038.8|4026.8|4037.4|4025.4|0
1626317060000|2021-07-15 02:44:20|4037.8|4025.8|4038.9|4026.9|4038.9|4026.9|4037.8|4025.8|0
1626317070000|2021-07-15 02:44:30|4039|4027|4038.4|4026.4|4039|4027|4038.3|4026.3|0
1626317080000|2021-07-15 02:44:40|4038.9|4026.9|4038.4|4026.4|4039.5|4027.5|4038.4|4026.4|0
1626317090000|2021-07-15 02:44:50|4039.4|4027.4|4045.4|4033.4|4045.9|4033.9|4039.4|4027.4|0
1626317100000|2021-07-15 02:45:00|4045.5|4033.5|4045.9|4033.9|4046.4|4034.4|4045.4|4033.4|0
1626317110000|2021-07-15 02:45:10|4045.5|4033.5|4047.4|4035.4|4047.5|4035.5|4042.9|4030.9|0
1626317120000|2021-07-15 02:45:20|4047.5|4035.5|4047.4|4035.4|4048.4|4036.4|4047.4|4035.4|0
1626317130000|2021-07-15 02:45:30|4047.5|4035.5|4049.5|4037.5|4050.4|4038.4|4047.5|4035.5|0
1626317140000|2021-07-15 02:45:40|4049.1|4037.1|4050.2|4038.2|4051.4|4039.4|4049.1|4037.1|20
1626317150000|2021-07-15 02:45:50|4050.3|4038.3|4052.4|4040.4|4052.4|4040.4|4050.3|4038.3|0
1626317160000|2021-07-15 02:46:00|4053|4041|4053.9|4041.9|4053.9|4041.9|4052.4|4040.4|0
1626317170000|2021-07-15 02:46:10|4054|4042|4054.4|4042.4|4054.9|4042.9|4053.9|4041.9|0
1626317180000|2021-07-15 02:46:20|4054.7|4042.7|4055.4|4043.4|4056.4|4044.4|4054.7|4042.7|0
1626317190000|2021-07-15 02:46:30|4057.4|4045.4|4058.5|4046.5|4058.5|4046.5|4057.4|4045.4|0
1626317200000|2021-07-15 02:46:40|4059|4047|4059.4|4047.4|4059.4|4047.4|4058.2|4046.2|0
1626317210000|2021-07-15 02:46:50|4059.9|4047.9|4057.2|4045.2|4059.9|4047.9|4055.5|4042.7|10
1626317220000|2021-07-15 02:47:00|4057.3|4045.3|4055.7|4043.7|4057.3|4045.3|4055.7|4043.7|0
1626317250000|2021-07-15 02:47:30|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1626317260000|2021-07-15 02:47:40|4056|4044|4056.2|4044.2|4056.7|4044.7|4055.7|4043.7|0
1626317270000|2021-07-15 02:47:50|4055.7|4043.7|4057.8|4045.8|4058.1|4046.1|4055.7|4043.7|0
1626317280000|2021-07-15 02:48:00|4058.1|4046.1|4055.7|4043.7|4058.1|4046.1|4055|4043|10
1626317290000|2021-07-15 02:48:10|4057.2|4045.2|4057.1|4045.1|4057.5|4045.5|4057|4045|9
1626317300000|2021-07-15 02:48:20|4057.5|4045.5|4056.1|4044.1|4057.5|4045.5|4056.1|4044.1|0
1626317310000|2021-07-15 02:48:30|4056.3|4044.3|4056.6|4044.6|4056.6|4044.6|4056|4044|0
1626317320000|2021-07-15 02:48:40|4056.9|4044.9|4056.5|4044.5|4056.9|4044.9|4056|4044|0
1626317330000|2021-07-15 02:48:50|4056.4|4044.4|4056|4044|4056.4|4044.4|4056|4044|0
1626317340000|2021-07-15 02:49:00|4056.3|4044.3|4057.8|4045.8|4059|4047|4056.3|4044.3|0
1626317350000|2021-07-15 02:49:10|4057.6|4045.6|4058.6|4046.6|4059.1|4047.1|4057.1|4045.1|0
1626317360000|2021-07-15 02:49:20|4058.1|4046.1|4056.4|4044.4|4058.6|4046.6|4056.3|4044.3|0
1626317370000|2021-07-15 02:49:30|4056.8|4044.8|4056.1|4044.1|4056.8|4044.8|4056.1|4044.1|0
1626317390000|2021-07-15 02:49:50|4056.3|4044.3|4057.1|4045.1|4057.1|4045.1|4056.3|4044.3|0
1626317400000|2021-07-15 02:50:00|4057|4045|4056.5|4044.5|4057.1|4045.1|4056.1|4044.1|0
1626317410000|2021-07-15 02:50:10|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1626317430000|2021-07-15 02:50:30|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1626317490000|2021-07-15 02:51:30|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1626317510000|2021-07-15 02:51:50|4058.4|4046.4|4062.1|4050.1|4062.1|4050.1|4058.4|4046.4|0
1626317520000|2021-07-15 02:52:00|4063|4051|4064.1|4052.1|4064.1|4052.1|4063|4051|0
1626317530000|2021-07-15 02:52:10|4064|4052|4064.1|4052.1|4064.1|4052.1|4063.6|4051.6|0
1626317540000|2021-07-15 02:52:20|4064.3|4052.3|4066.1|4054.1|4066.1|4054.1|4064.3|4052.3|0
1626317550000|2021-07-15 02:52:30|4066.4|4054.4|4067.1|4055.1|4067.1|4055.1|4066.4|4054.4|0
1626317560000|2021-07-15 02:52:40|4066.3|4054.3|4067.3|4055.3|4067.8|4055.8|4066.3|4054.3|0
1626317570000|2021-07-15 02:52:50|4067.4|4055.4|4068.1|4056.1|4068.1|4056.1|4067.4|4055.4|0
1626317580000|2021-07-15 02:53:00|4068.7|4056.7|4070.1|4058.1|4070.1|4058.1|4068.7|4056.7|0
1626317590000|2021-07-15 02:53:10|4071.1|4059.1|4077.1|4065.1|4078.1|4065.1|4071.1|4059.1|0
1626317600000|2021-07-15 02:53:20|4077.4|4065.4|4075.6|4063.6|4078.1|4066.1|4074.6|4062.6|0
1626317610000|2021-07-15 02:53:30|4076.9|4064.9|4079.8|4067.8|4079.8|4067.8|4075.3|4063.3|0
1626317620000|2021-07-15 02:53:40|4080.1|4068.1|4082.1|4070.1|4082.1|4070.1|4080.1|4068.1|0
1626317630000|2021-07-15 02:53:50|4082.3|4070.3|4079.1|4067.1|4082.8|4070.8|4079.1|4067.1|0
1626317640000|2021-07-15 02:54:00|4079|4067|4079.6|4067.6|4079.6|4067.6|4077.5|4065.5|0
1626317650000|2021-07-15 02:54:10|4079.8|4067.8|4079.1|4067.1|4080.1|4068.1|4077.1|4065.1|0
1626317660000|2021-07-15 02:54:20|4079|4067|4077.6|4065.6|4079|4067|4077.6|4065.6|0
1626317670000|2021-07-15 02:54:30|4077.5|4065.5|4074.1|4062.1|4077.5|4065.5|4074.1|4062.1|0
1626317680000|2021-07-15 02:54:40|4073.8|4061.8|4073.1|4061.1|4073.8|4061.8|4072.1|4060.1|0
1626317690000|2021-07-15 02:54:50|4073.3|4061.3|4074.3|4062.3|4076.1|4064.1|4073.3|4061.3|0
1626317700000|2021-07-15 02:55:00|4074.6|4062.6|4073|4061|4076.1|4064.1|4073|4061|0
1626317710000|2021-07-15 02:55:10|4072.6|4060.6|4067.1|4055.1|4072.8|4060.8|4067.1|4055.1|0
1626317720000|2021-07-15 02:55:20|4068|4056|4069.6|4057.6|4070.6|4058.6|4068|4056|0
1626317730000|2021-07-15 02:55:30|4068.6|4056.6|4067.1|4055.1|4069.1|4057.1|4067.1|4055.1|0
1626317740000|2021-07-15 02:55:40|4067.3|4055.3|4068.1|4056.1|4069.1|4057.1|4067.3|4055.3|0
1626317750000|2021-07-15 02:55:50|4068.6|4056.6|4070.6|4058.6|4070.6|4058.6|4068.6|4056.6|0
1626317760000|2021-07-15 02:56:00|4070.5|4058.5|4072.1|4060.1|4072.1|4060.1|4070.5|4058.5|0
1626317770000|2021-07-15 02:56:10|4071.6|4059.6|4071.8|4059.8|4072.1|4060.1|4071.6|4059.6|0
1626317780000|2021-07-15 02:56:20|4072.1|4060.1|4074.1|4062.1|4075.6|4063.6|4072.1|4060.1|0
1626317790000|2021-07-15 02:56:30|4074|4062|4074.5|4062.5|4074.5|4062.5|4072.4|4060.4|3
1626317800000|2021-07-15 02:56:40|4074.2|4062.2|4070.8|4058.8|4074.3|4062.3|4070.3|4058.3|6
1626317810000|2021-07-15 02:56:50|4070.5|4058.5|4069.9|4057.9|4071.8|4059.8|4069.8|4057.8|0
1626317820000|2021-07-15 02:57:00|4070|4058|4070.6|4058.6|4071.3|4059.3|4070|4058|0
1626317830000|2021-07-15 02:57:10|4070.8|4058.8|4065.6|4053.6|4071.1|4059.1|4065.6|4053.6|0
1626317840000|2021-07-15 02:57:20|4065.3|4053.3|4064.6|4052.6|4065.8|4053.8|4064.6|4052.6|0
1626317850000|2021-07-15 02:57:30|4064.8|4052.8|4066.3|4054.3|4066.3|4054.3|4064.6|4052.6|0
1626317860000|2021-07-15 02:57:40|4065.8|4053.8|4067.3|4055.3|4067.3|4055.3|4064.6|4052.6|0
1626317870000|2021-07-15 02:57:50|4068.9|4052.9|4065.1|4053.1|4068.9|4054.9|4065.1|4052.9|0
1626317880000|2021-07-15 02:58:00|4065.3|4053.3|4068.1|4056.1|4068.6|4056.6|4065.1|4053.1|0
1626317890000|2021-07-15 02:58:10|4068.6|4056.6|4070.6|4058.6|4071|4059|4068.6|4056.6|0
1626317900000|2021-07-15 02:58:20|4069.4|4057.4|4066.6|4054.6|4069.4|4057.4|4066.6|4054.6|0
1626317910000|2021-07-15 02:58:30|4066.8|4054.8|4066.1|4054.1|4067.1|4055.1|4066.1|4054.1|0
1626317920000|2021-07-15 02:58:40|4066.6|4054.6|4066.8|4054.8|4066.8|4054.8|4066.6|4054.6|0
1626317930000|2021-07-15 02:58:50|4067.1|4055.1|4070.1|4058.1|4074.1|4060.6|4067.1|4055.1|0
1626317940000|2021-07-15 02:59:00|4070|4058|4067.6|4055.6|4070|4058|4067.6|4055.6|0
1626317950000|2021-07-15 02:59:10|4067.8|4055.8|4066.8|4054.8|4068.1|4056.1|4066.8|4054.8|0
1626317960000|2021-07-15 02:59:20|4067.1|4055.1|4068.1|4056.1|4068.1|4056.1|4066.8|4054.8|0
1626317970000|2021-07-15 02:59:30|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|1
1626317980000|2021-07-15 02:59:40|4068.5|4056.5|4068.1|4056.1|4068.5|4056.5|4068.1|4056.1|0
1626317990000|2021-07-15 02:59:50|4068.6|4056.6|4070.1|4058.1|4070.3|4058.3|4068.6|4056.6|0
1626318000000|2021-07-15 03:00:00|4070.3|4058.3|4070.6|4058.6|4072.1|4060.1|4070.3|4058.3|0
1626318010000|2021-07-15 03:00:10|4070.3|4058.3|4068.6|4056.6|4070.6|4058.6|4068.6|4056.6|0
1626318020000|2021-07-15 03:00:20|4071.3|4059.3|4073.1|4061.1|4073.1|4061.1|4070.1|4058.1|0
1626318030000|2021-07-15 03:00:30|4073.3|4061.3|4072.1|4060.1|4073.3|4061.3|4072.1|4060.1|0
1626318040000|2021-07-15 03:00:40|4072|4060|4070.6|4058.6|4072.1|4060.1|4070.6|4058.6|0
1626318050000|2021-07-15 03:00:50|4070.5|4058.5|4072.1|4060.1|4072.1|4060.1|4070.1|4058.1|0
1626318060000|2021-07-15 03:01:00|4071.8|4059.8|4071.1|4059.1|4071.8|4059.8|4070.6|4058.6|0
1626318070000|2021-07-15 03:01:10|4071.3|4059.3|4073.1|4061.1|4073.1|4061.1|4071.3|4059.3|0
1626318080000|2021-07-15 03:01:20|4074.1|4062.1|4074.1|4062.1|4074.1|4062.1|4073.3|4061.3|0
1626318100000|2021-07-15 03:01:40|4074.7|4062.7|4075.1|4063.1|4075.1|4063.1|4074.7|4062.7|0
1626318110000|2021-07-15 03:01:50|4075.2|4063.2|4077.1|4065.1|4077.1|4065.1|4075.2|4063.2|0
1626318120000|2021-07-15 03:02:00|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|0
1626318130000|2021-07-15 03:02:10|4079.2|4067.2|4080.2|4068.2|4080.4|4068.4|4079.2|4067.2|0
1626318140000|2021-07-15 03:02:20|4080.4|4068.4|4080.2|4068.2|4080.4|4068.4|4080.2|4068.2|0
1626318150000|2021-07-15 03:02:30|4080.7|4068.7|4082.2|4070.2|4082.2|4070.2|4080.7|4068.7|0
1626318160000|2021-07-15 03:02:40|4081.9|4069.9|4080.2|4068.2|4081.9|4069.9|4080.2|4068.2|0
1626318170000|2021-07-15 03:02:50|4079.9|4067.9|4080.1|4068.1|4080.1|4068.1|4079.7|4067.7|0
1626318180000|2021-07-15 03:03:00|4079.7|4067.7|4079.2|4067.2|4080.1|4068.1|4079.2|4067.2|0
1626318220000|2021-07-15 03:03:40|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|1
1626318230000|2021-07-15 03:03:50|4079|4067|4079|4067|4079|4067|4079|4067|2
1626318240000|2021-07-15 03:04:00|4078.8|4066.8|4077|4065|4078.8|4066.8|4077|4065|0
1626318250000|2021-07-15 03:04:10|||||||||1
1626318260000|2021-07-15 03:04:20|4076.8|4064.8|4071.3|4059.3|4076.8|4064.8|4071.3|4059.3|5
1626318270000|2021-07-15 03:04:30|4071.8|4059.8|4073.3|4061.3|4073.8|4061.8|4071.8|4059.8|14
1626318280000|2021-07-15 03:04:40|4073.5|4061.5|4073.8|4061.8|4073.8|4061.8|4073.5|4061.5|0
1626318290000|2021-07-15 03:04:50|4074|4062|4074.5|4062.5|4075.3|4063.3|4074|4062|3
1626318300000|2021-07-15 03:05:00|4074.6|4062.6|4076.5|4064.5|4076.5|4064.5|4074.5|4062.5|0
1626318310000|2021-07-15 03:05:10|4076.8|4064.8|4077.8|4065.8|4077.8|4065.8|4076.8|4064.8|5
1626318320000|2021-07-15 03:05:20|4078.3|4066.3|4077.7|4065.7|4078.7|4066.7|4077.7|4065.7|0
1626318330000|2021-07-15 03:05:30|4077.3|4065.3|4074.8|4062.8|4077.3|4065.3|4074.8|4062.8|0
1626318340000|2021-07-15 03:05:40|4074.3|4062.3|4075.7|4063.7|4075.7|4063.7|4074.3|4062.3|0
1626318350000|2021-07-15 03:05:50|4075.3|4063.3|4072|4060|4075.3|4063.3|4072|4060|0
1626318360000|2021-07-15 03:06:00|4072.3|4060.3|4078.7|4066.7|4078.7|4066.7|4072|4060|0
1626318370000|2021-07-15 03:06:10|||||||||5
1626318380000|2021-07-15 03:06:20|||||||||21
1626318390000|2021-07-15 03:06:30|4079|4067|4078.8|4066.8|4079.3|4067.3|4078.8|4066.8|6
1626318420000|2021-07-15 03:07:00|4079.1|4067.1|4079.8|4067.8|4079.8|4067.8|4079.1|4067.1|0
1626318430000|2021-07-15 03:07:10|4080|4068|4079.7|4067.7|4080.2|4068.2|4079.7|4067.7|0
1626318440000|2021-07-15 03:07:20|4079.2|4067.2|4079.8|4067.8|4079.8|4067.8|4079.2|4067.2|0
1626318450000|2021-07-15 03:07:30|4080|4068|4080.3|4068.3|4080.3|4068.3|4080|4068|0
1626318460000|2021-07-15 03:07:40|4079.8|4067.8|4079|4067|4079.8|4067.8|4078.8|4066.8|0
1626318470000|2021-07-15 03:07:50|4078.8|4066.8|4079.3|4067.3|4079.3|4067.3|4078.8|4066.8|0
1626318490000|2021-07-15 03:08:10|4079.6|4067.6|4081.7|4069.7|4081.7|4069.7|4079.6|4067.6|11
1626318500000|2021-07-15 03:08:20|4081.2|4069.2|4080.8|4068.8|4081.7|4069.7|4080.8|4068.8|1
1626318510000|2021-07-15 03:08:30|4080.3|4068.3|4079.3|4067.3|4080.3|4068.3|4079.3|4067.3|4
1626318520000|2021-07-15 03:08:40|4078.8|4066.8|4078.8|4066.8|4078.8|4066.8|4078.8|4066.8|11
1626318530000|2021-07-15 03:08:50|||||||||4
1626318540000|2021-07-15 03:09:00|||||||||6
1626318550000|2021-07-15 03:09:10|4080.8|4068.8|4090.3|4078.3|4092.3|4080.3|4080.8|4068.8|8
1626318560000|2021-07-15 03:09:20|4089.2|4077.2|4088.8|4076.8|4090.2|4078.2|4088.7|4076.7|2
1626318570000|2021-07-15 03:09:30|4089.7|4077.7|4086.8|4074.8|4089.8|4077.8|4086.7|4074.7|1
1626318580000|2021-07-15 03:09:40|4087.3|4075.3|4087.3|4075.3|4087.7|4075.7|4086.8|4074.8|3
1626318590000|2021-07-15 03:09:50|4087.5|4075.5|4086.3|4074.3|4087.8|4075.8|4086.3|4074.3|3
1626318600000|2021-07-15 03:10:00|4086.5|4074.5|4087.8|4075.8|4087.8|4075.8|4086|4074|6
1626318610000|2021-07-15 03:10:10|4087.7|4075.7|4087.3|4075.3|4087.7|4075.7|4086.8|4074.8|3
1626318620000|2021-07-15 03:10:20|4087.5|4075.5|4087.8|4075.8|4087.8|4075.8|4087.5|4075.5|0
1626318630000|2021-07-15 03:10:30|4087.7|4075.7|4084.8|4072.8|4087.7|4075.7|4084.8|4072.8|0
1626318640000|2021-07-15 03:10:40|4085|4073|4084.7|4072.7|4085|4073|4084.7|4072.7|0
1626318650000|2021-07-15 03:10:50|4084.3|4072.3|4084.8|4072.8|4085.3|4073.3|4084.3|4072.3|0
1626318660000|2021-07-15 03:11:00|4084.3|4072.3|4083.7|4071.7|4084.5|4072.5|4083.7|4071.7|0
1626318670000|2021-07-15 03:11:10|4082.8|4070.8|4081.3|4069.3|4082.8|4070.8|4081.3|4069.3|0
1626318680000|2021-07-15 03:11:20|4081.2|4069.2|4080.3|4068.3|4081.2|4069.2|4080.3|4068.3|0
1626318690000|2021-07-15 03:11:30|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079.8|4067.8|0
1626318700000|2021-07-15 03:11:40|4080.5|4068.5|4080.5|4068.5|4080.8|4068.8|4080.3|4068.3|2
1626318710000|2021-07-15 03:11:50|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|5
1626318720000|2021-07-15 03:12:00|4081.3|4069.3|4083.3|4071.3|4083.3|4071.3|4081.3|4069.3|3
1626318730000|2021-07-15 03:12:10|4083.5|4071.5|4085.3|4073.3|4085.3|4073.3|4083.5|4071.5|3
1626318740000|2021-07-15 03:12:20|4085.2|4073.2|4085.3|4073.3|4085.3|4073.3|4084.8|4072.8|0
1626318750000|2021-07-15 03:12:30|4085.2|4073.2|4084.3|4072.3|4085.2|4073.2|4083.8|4071.8|6
1626318760000|2021-07-15 03:12:40|4083.8|4071.8|4083.8|4071.8|4083.8|4071.8|4083.8|4071.8|3
1626318770000|2021-07-15 03:12:50|4083.6|4071.6|4081.3|4069.3|4083.6|4071.6|4081.3|4069.3|3
1626318780000|2021-07-15 03:13:00|4081.5|4069.5|4081.8|4069.8|4081.8|4069.8|4081.5|4069.5|1
1626318790000|2021-07-15 03:13:10|4081.7|4069.7|4080.8|4068.8|4081.8|4069.8|4080.8|4068.8|0
1626318800000|2021-07-15 03:13:20|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|0
1626318810000|2021-07-15 03:13:30|4081.2|4069.2|4081.3|4069.3|4081.3|4069.3|4080.8|4068.8|0
1626318820000|2021-07-15 03:13:40|4081.6|4069.6|4082.5|4070.5|4082.5|4070.5|4081.6|4069.6|0
1626318830000|2021-07-15 03:13:50|4082|4070|4083|4071|4083|4071|4082|4070|2
1626318840000|2021-07-15 03:14:00|4083.4|4071.4|4083.7|4071.7|4083.7|4071.7|4083.4|4071.4|7
1626318850000|2021-07-15 03:14:10|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|0
1626318860000|2021-07-15 03:14:20|4083.7|4071.7|4083.9|4071.9|4084.2|4072.2|4083.7|4071.7|9
1626318870000|2021-07-15 03:14:30|4084.1|4072.1|4083.9|4071.9|4084.1|4072.1|4083.7|4071.7|1
1626318880000|2021-07-15 03:14:40|4084.7|4072.7|4085.1|4073.1|4085.1|4073.1|4084.7|4072.7|0
1626318890000|2021-07-15 03:14:50|4084.7|4072.7|4083.4|4071.4|4085.1|4073.1|4083.4|4071.4|0
1626318900000|2021-07-15 03:15:00|4083.5|4071.5|4083.5|4071.5|4083.9|4071.9|4083.4|4071.4|0
1626318910000|2021-07-15 03:15:10|4083.9|4071.9|4084.2|4072.2|4084.2|4072.2|4083.9|4071.9|0
1626318940000|2021-07-15 03:15:40|4084.7|4072.7|4084.7|4072.7|4084.7|4072.7|4084.7|4072.7|0
1626318950000|2021-07-15 03:15:50|4085.6|4073.6|4086.1|4074.1|4086.1|4074.1|4085.6|4073.6|0
1626318960000|2021-07-15 03:16:00|4086.6|4074.6|4091.1|4079.1|4091.1|4079.1|4086.6|4074.6|0
1626318970000|2021-07-15 03:16:10|4091.2|4079.2|4090.1|4078.1|4092.1|4080.1|4090.1|4078.1|0
1626318980000|2021-07-15 03:16:20|4090.7|4078.7|4096|4084|4096|4084|4090.7|4078.7|0
1626319000000|2021-07-15 03:16:40|4095.8|4083.8|4091.6|4079.6|4095.8|4083.8|4091.6|4079.6|0
1626319010000|2021-07-15 03:16:50|4091.1|4079.1|4088.6|4076.6|4091.1|4079.1|4088.6|4076.6|0
1626319020000|2021-07-15 03:17:00|4088.7|4076.7|4086.9|4074.9|4089|4077|4086.4|4074.4|0
1626319030000|2021-07-15 03:17:10|4086|4074|4086|4074|4086.4|4074.4|4086|4074|0
1626319040000|2021-07-15 03:17:20|4085.9|4073.9|4086.9|4074.9|4086.9|4074.9|4085.5|4073.5|0
1626319050000|2021-07-15 03:17:30|4087|4075|4086.4|4074.4|4087.4|4075.4|4086.4|4074.4|0
1626319060000|2021-07-15 03:17:40|4085.5|4073.5|4086|4074|4086.5|4074.5|4085.5|4073.5|0
1626319070000|2021-07-15 03:17:50|4085.9|4073.9|4086.6|4074.6|4087.4|4075.4|4084.8|4072.8|9
1626319080000|2021-07-15 03:18:00|4087|4075|4090.7|4078.7|4090.7|4078.7|4087|4075|0
1626319090000|2021-07-15 03:18:10|4090.9|4078.9|4091.2|4079.2|4092.2|4080.2|4090.9|4078.9|0
1626319100000|2021-07-15 03:18:20|4091.1|4079.1|4090|4078|4091.1|4079.1|4089.2|4077.2|0
1626319110000|2021-07-15 03:18:30|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|0
1626319120000|2021-07-15 03:18:40|4090|4078|4088.2|4076.2|4090|4078|4088.2|4076.2|0
1626319130000|2021-07-15 03:18:50|4088.1|4076.1|4091|4079|4091|4079|4088.1|4076.1|0
1626319140000|2021-07-15 03:19:00|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1626319150000|2021-07-15 03:19:10|4091.1|4079.1|4091.1|4079.1|4092.1|4080.1|4091.1|4079.1|0
1626319160000|2021-07-15 03:19:20|4091|4079|4090.5|4078.5|4091|4079|4090.2|4078.2|0
1626319170000|2021-07-15 03:19:30|4090.1|4078.1|4089.6|4077.6|4090.1|4078.1|4089.6|4077.6|0
1626319200000|2021-07-15 03:20:00|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1626319210000|2021-07-15 03:20:10|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|0
1626319220000|2021-07-15 03:20:20|4089|4077|4088.6|4076.6|4089.1|4077.1|4088.6|4076.6|0
1626319230000|2021-07-15 03:20:30|4088.7|4076.7|4085.5|4073.5|4089.1|4077.1|4085.5|4073.5|0
1626319240000|2021-07-15 03:20:40|||||||||10
1626319260000|2021-07-15 03:21:00|4086.4|4074.4|4086.4|4074.4|4086.4|4074.4|4086.4|4074.4|1
1626319270000|2021-07-15 03:21:10|4086.9|4074.9|4088.4|4076.4|4089.2|4077.2|4086.9|4074.9|0
1626319280000|2021-07-15 03:21:20|4088.7|4076.7|4089.2|4077.2|4089.2|4077.2|4088.7|4076.7|0
1626319290000|2021-07-15 03:21:30|4090.2|4078.2|4089.7|4077.7|4090.2|4078.2|4089.7|4077.7|0
1626319300000|2021-07-15 03:21:40|4089.6|4077.6|4088.2|4076.2|4089.6|4077.6|4088.2|4076.2|0
1626319310000|2021-07-15 03:21:50|4088.4|4076.4|4089.1|4077.1|4089.1|4077.1|4088.4|4076.4|0
1626319320000|2021-07-15 03:22:00|4088.7|4076.7|4089.7|4077.7|4089.7|4077.7|4088.7|4076.7|0
1626319330000|2021-07-15 03:22:10|4089.9|4077.9|4089.4|4077.4|4091.2|4079.2|4089.1|4077.1|0
1626319340000|2021-07-15 03:22:20|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|0
1626319350000|2021-07-15 03:22:30|4090.4|4078.4|4093.2|4081.2|4093.2|4081.2|4090.4|4078.4|0
1626319370000|2021-07-15 03:22:50|4092.7|4080.7|4090.7|4078.7|4092.7|4080.7|4090.7|4078.7|0
1626319390000|2021-07-15 03:23:10|4090.2|4078.2|4090.7|4078.7|4090.7|4078.7|4089.2|4077.2|0
1626319400000|2021-07-15 03:23:20|4091.2|4079.2|4089.7|4077.7|4091.7|4079.7|4089.7|4077.7|0
1626319410000|2021-07-15 03:23:30|4089.1|4077.1|4088.2|4076.2|4089.1|4077.1|4088.2|4076.2|0
1626319420000|2021-07-15 03:23:40|4088.1|4076.1|4086.9|4074.9|4088.1|4076.1|4086.9|4074.9|0
1626319430000|2021-07-15 03:23:50|4087|4075|4087.7|4075.7|4087.7|4075.7|4087|4075|0
1626319440000|2021-07-15 03:24:00|4088.7|4076.7|4089.7|4077.7|4089.9|4077.9|4088.7|4076.7|0
1626319450000|2021-07-15 03:24:10|4089.6|4077.6|4089.7|4077.7|4089.7|4077.7|4089.6|4077.6|0
1626319460000|2021-07-15 03:24:20|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|0
1626319470000|2021-07-15 03:24:30|4090.1|4078.1|4092.7|4080.7|4092.7|4080.7|4090.1|4078.1|0
1626319480000|2021-07-15 03:24:40|4092.6|4080.6|4092.2|4080.2|4092.6|4080.6|4092.2|4080.2|0
1626319490000|2021-07-15 03:24:50|4091.9|4079.9|4090.7|4078.7|4091.9|4079.9|4090.7|4078.7|0
1626319500000|2021-07-15 03:25:00|4090.8|4078.8|4092.7|4080.7|4092.7|4080.7|4090.8|4078.8|0
1626319510000|2021-07-15 03:25:10|4092.6|4080.6|4091.1|4079.1|4092.6|4080.6|4091.1|4079.1|0
1626319520000|2021-07-15 03:25:20|4091.2|4079.2|4090.2|4078.2|4091.9|4079.9|4090.2|4078.2|0
1626319530000|2021-07-15 03:25:30|4090.1|4078.1|4088.2|4076.2|4090.1|4078.1|4088.2|4076.2|0
1626319540000|2021-07-15 03:25:40|4087.7|4075.7|4088.7|4076.7|4089.2|4077.2|4087.7|4075.7|0
1626319550000|2021-07-15 03:25:50|4088.2|4076.2|4087.7|4075.7|4088.2|4076.2|4087.7|4075.7|0
1626319560000|2021-07-15 03:26:00|4087.6|4075.6|4086.8|4074.8|4087.6|4075.6|4086.8|4074.8|0
1626319570000|2021-07-15 03:26:10|4087.2|4075.2|4088.2|4076.2|4088.8|4076.8|4087.2|4075.2|0
1626319590000|2021-07-15 03:26:30|4088.3|4076.3|4089.2|4077.2|4089.2|4077.2|4088.3|4076.3|0
1626319600000|2021-07-15 03:26:40|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|0
1626319610000|2021-07-15 03:26:50|4089.8|4077.8|4090.2|4078.2|4090.7|4078.7|4089.8|4077.8|0
1626319620000|2021-07-15 03:27:00|4090.1|4078.1|4089.2|4077.2|4090.1|4078.1|4089.2|4077.2|0
1626319630000|2021-07-15 03:27:10|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|0
1626319640000|2021-07-15 03:27:20|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|0
1626319650000|2021-07-15 03:27:30|4089.2|4077.2|4090.2|4078.2|4090.7|4078.7|4089.2|4077.2|0
1626319660000|2021-07-15 03:27:40|4090.1|4078.1|4089.7|4077.7|4090.1|4078.1|4089.7|4077.7|0
1626319680000|2021-07-15 03:28:00|4090.2|4078.2|4090.2|4078.2|4090.7|4078.7|4090.2|4078.2|0
1626319690000|2021-07-15 03:28:10|4090.1|4078.1|4089.7|4077.7|4090.1|4078.1|4089.7|4077.7|0
1626319700000|2021-07-15 03:28:20|4089.2|4077.2|4088.7|4076.7|4089.2|4077.2|4088.7|4076.7|0
1626319710000|2021-07-15 03:28:30|4088.8|4076.8|4088.7|4076.7|4089.2|4077.2|4088.7|4076.7|0
1626319730000|2021-07-15 03:28:50|4088.8|4076.8|4089.9|4077.9|4089.9|4077.9|4088.8|4076.8|0
1626319740000|2021-07-15 03:29:00|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|0
1626319750000|2021-07-15 03:29:10|4089.8|4077.8|4088.6|4076.6|4089.8|4077.8|4088.6|4076.6|0
1626319770000|2021-07-15 03:29:30|4088.9|4076.9|4088.6|4076.6|4088.9|4076.9|4088.6|4076.6|0
1626319780000|2021-07-15 03:29:40|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1626319790000|2021-07-15 03:29:50|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|0
1626319810000|2021-07-15 03:30:10|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|36
1626319820000|2021-07-15 03:30:20|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1626319830000|2021-07-15 03:30:30|||||||||2
1626319840000|2021-07-15 03:30:40|4089|4077|4089|4077|4089|4077|4089|4077|2
1626319850000|2021-07-15 03:30:50|||||||||4
1626319860000|2021-07-15 03:31:00|||||||||2
1626319870000|2021-07-15 03:31:10|||||||||2
1626319880000|2021-07-15 03:31:20|4089.1|4077.1|4089|4077|4089.5|4077.5|4089|4077|4
1626319890000|2021-07-15 03:31:30|4089.1|4077.1|4090.1|4078.1|4090.5|4078.5|4089.1|4077.1|3
1626319900000|2021-07-15 03:31:40|4090.2|4078.2|4091|4079|4091|4079|4090.2|4078.2|9
1626319910000|2021-07-15 03:31:50|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|10
1626319920000|2021-07-15 03:32:00|4091|4079|4091|4079|4091.5|4079.5|4091|4079|6
1626319930000|2021-07-15 03:32:10|4090.6|4078.6|4091|4079|4091|4079|4090.6|4078.6|0
1626319940000|2021-07-15 03:32:20|4090.6|4078.6|4090.6|4078.6|4091|4079|4090.6|4078.6|3
1626319950000|2021-07-15 03:32:30|||||||||3
1626319960000|2021-07-15 03:32:40|4090.5|4078.5|4090.1|4078.1|4090.5|4078.5|4090.1|4078.1|0
1626319970000|2021-07-15 03:32:50|4090.2|4078.2|4089.6|4077.6|4090.6|4078.6|4089.6|4077.6|0
1626320000000|2021-07-15 03:33:20|4089.5|4077.5|4089.6|4077.6|4089.6|4077.6|4089.5|4077.5|0
1626320050000|2021-07-15 03:34:10|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1626320080000|2021-07-15 03:34:40|||||||||2
1626320090000|2021-07-15 03:34:50|||||||||1
1626320100000|2021-07-15 03:35:00|4088.7|4076.7|4089.1|4077.1|4089.1|4077.1|4088.7|4076.7|0
1626320110000|2021-07-15 03:35:10|4089|4077|4089.1|4077.1|4089.1|4077.1|4088.6|4076.6|0
1626320120000|2021-07-15 03:35:20|4089|4077|4089|4077|4089|4077|4089|4077|1
1626320150000|2021-07-15 03:35:50|4089.1|4077.1|4089.5|4077.5|4089.5|4077.5|4089.1|4077.1|0
1626320170000|2021-07-15 03:36:10|4089.8|4077.8|4092.6|4080.6|4092.6|4080.6|4089.8|4077.8|1
1626320180000|2021-07-15 03:36:20|4092.5|4080.5|4092.1|4080.1|4092.5|4080.5|4092.1|4080.1|0
1626320210000|2021-07-15 03:36:50|4092.2|4080.2|4092.6|4080.6|4092.6|4080.6|4092.2|4080.2|0
1626320220000|2021-07-15 03:37:00|4092.3|4080.3|4091.6|4079.6|4092.3|4080.3|4091.6|4079.6|0
1626320240000|2021-07-15 03:37:20|4091.7|4079.7|4092.1|4080.1|4092.1|4080.1|4091.7|4079.7|0
1626320250000|2021-07-15 03:37:30|4092|4080|4090.6|4078.6|4092.1|4080.1|4090.6|4078.6|0
1626320260000|2021-07-15 03:37:40|4090.7|4078.7|4091.1|4079.1|4091.1|4079.1|4090.7|4078.7|0
1626320270000|2021-07-15 03:37:50|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|0
1626320310000|2021-07-15 03:38:30|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|5
1626320320000|2021-07-15 03:38:40|4095.7|4083.7|4099.5|4087.5|4099.5|4087.5|4095.7|4083.7|11
1626320330000|2021-07-15 03:38:50|4104.6|4092.6|4104.1|4092.1|4104.6|4092.6|4103.6|4091.6|1
1626320340000|2021-07-15 03:39:00|4104.2|4092.2|4104.1|4092.1|4104.6|4092.6|4103.6|4091.6|0
1626320350000|2021-07-15 03:39:10|4104|4092|4102.7|4090.7|4104|4092|4102.7|4090.7|0
1626320360000|2021-07-15 03:39:20|4103.1|4091.1|4100.5|4088.5|4103.1|4091.1|4100.5|4088.5|0
1626320370000|2021-07-15 03:39:30|4100|4088|4102.1|4090.1|4102.1|4090.1|4100|4088|0
1626320380000|2021-07-15 03:39:40|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|0
1626320390000|2021-07-15 03:39:50|4102.7|4090.7|4101.6|4089.6|4102.7|4090.7|4101.6|4089.6|0
1626320400000|2021-07-15 03:40:00|4102.1|4090.1|4102.6|4090.6|4103.1|4091.1|4102.1|4090.1|0
1626320410000|2021-07-15 03:40:10|4102.5|4090.5|4103|4091|4103.5|4091.5|4102.1|4090.1|0
1626320420000|2021-07-15 03:40:20|4102.8|4090.8|4105|4093|4105|4093|4102.5|4090.5|0
1626320430000|2021-07-15 03:40:30|4104.6|4092.6|4105.3|4093.3|4105.8|4093.8|4104.6|4092.6|0
1626320440000|2021-07-15 03:40:40|4104.6|4092.6|4105|4093|4105|4093|4104.6|4092.6|0
1626320450000|2021-07-15 03:40:50|4104.8|4092.8|4104.5|4092.5|4104.8|4092.8|4104.1|4092.1|0
1626320460000|2021-07-15 03:41:00|4104.1|4092.1|4103.6|4091.6|4104.1|4092.1|4103.6|4091.6|0
1626320470000|2021-07-15 03:41:10|4103.5|4091.5|4102.6|4090.6|4103.5|4091.5|4102.6|4090.6|0
1626320480000|2021-07-15 03:41:20|4103.1|4091.1|4103.2|4091.2|4103.2|4091.2|4103.1|4091.1|0
1626320490000|2021-07-15 03:41:30|4104.1|4092.1|4104.1|4092.1|4104.1|4092.1|4104.1|4092.1|0
1626320500000|2021-07-15 03:41:40|4103.7|4091.7|4102.6|4090.6|4103.7|4091.7|4102.6|4090.6|7
1626320510000|2021-07-15 03:41:50|||||||||9
1626320520000|2021-07-15 03:42:00|||||||||9
1626320530000|2021-07-15 03:42:10|4102.5|4090.5|4099.6|4087.6|4102.5|4090.5|4099.6|4087.6|9
1626320540000|2021-07-15 03:42:20|4099.7|4087.7|4098.6|4086.6|4099.7|4087.7|4098.6|4086.6|6
1626320550000|2021-07-15 03:42:30|4098.7|4086.7|4099.6|4087.6|4099.6|4087.6|4098.7|4086.7|3
1626320560000|2021-07-15 03:42:40|4100.1|4088.1|4101.1|4089.1|4101.1|4089.1|4100.1|4088.1|0
1626320570000|2021-07-15 03:42:50|4101|4089|4100.6|4088.6|4101|4089|4100.6|4088.6|6
1626320580000|2021-07-15 03:43:00|||||||||9
1626320590000|2021-07-15 03:43:10|4100.7|4088.7|4100.7|4088.7|4100.7|4088.7|4100.7|4088.7|16
1626320600000|2021-07-15 03:43:20|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|0
1626320610000|2021-07-15 03:43:30|4101.1|4089.1|4101.4|4089.4|4101.4|4089.4|4101.1|4089.1|1
1626320620000|2021-07-15 03:43:40|4101.6|4089.6|4102.4|4090.4|4102.8|4090.8|4101.6|4089.6|0
1626320630000|2021-07-15 03:43:50|4102.9|4090.9|4103.6|4091.6|4104.1|4092.1|4102.9|4090.9|1
1626320640000|2021-07-15 03:44:00|4104.6|4092.6|4104.6|4092.6|4104.6|4092.6|4104.6|4092.6|3
1626320650000|2021-07-15 03:44:10|4105|4093|4104.5|4092.5|4105|4093|4104.5|4092.5|6
1626320660000|2021-07-15 03:44:20|4104.1|4092.1|4103.6|4091.6|4104.1|4092.1|4103.6|4091.6|2
1626320670000|2021-07-15 03:44:30|||||||||4
1626320690000|2021-07-15 03:44:50|4103.3|4091.3|4102.2|4090.2|4103.3|4091.3|4102.2|4090.2|0
1626320700000|2021-07-15 03:45:00|4102.3|4090.3|4103.1|4091.1|4104.1|4092.1|4102.3|4090.3|0
1626320710000|2021-07-15 03:45:10|4102.7|4090.7|4104.1|4092.1|4104.1|4092.1|4102.7|4090.7|0
1626320730000|2021-07-15 03:45:30|4103.9|4091.9|4102.7|4090.7|4103.9|4091.9|4101.2|4089.2|0
1626320750000|2021-07-15 03:45:50|4102.5|4090.5|4100.7|4088.7|4103.3|4090.5|4100.7|4087.3|0
1626320760000|2021-07-15 03:46:00|4101.8|4089.8|4102.2|4090.2|4102.2|4090.2|4101.8|4089.8|0
1626320770000|2021-07-15 03:46:10|4102|4090|4103.5|4091.5|4103.5|4091.5|4101.7|4089.7|0
1626320780000|2021-07-15 03:46:20|4103.2|4091.2|4103.7|4091.7|4103.7|4091.7|4103|4091|0
1626320790000|2021-07-15 03:46:30|4104.2|4092.2|4105|4093|4105|4093|4104.2|4092.2|0
1626320800000|2021-07-15 03:46:40|4104.9|4092.9|4104.7|4092.7|4105.3|4093.3|4104.7|4092.7|3
1626320810000|2021-07-15 03:46:50|4104.3|4092.3|4105.8|4093.8|4105.9|4093.9|4104|4092|1
1626320820000|2021-07-15 03:47:00|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|0
1626320830000|2021-07-15 03:47:10|4105.8|4093.8|4105|4093|4105.8|4093.8|4105|4093|0
1626320840000|2021-07-15 03:47:20|4105.4|4093.4|4105.9|4093.9|4105.9|4093.9|4105.4|4093.4|1
1626320850000|2021-07-15 03:47:30|4105.8|4093.8|4107.9|4095.9|4108|4096|4105.8|4093.8|1
1626320860000|2021-07-15 03:47:40|4108|4096|4109|4097|4109|4097|4108|4096|0
1626320870000|2021-07-15 03:47:50|4107.3|4095.3|4107.5|4095.5|4107.9|4095.9|4107.3|4095.3|0
1626320880000|2021-07-15 03:48:00|4108.2|4096.2|4108|4096|4108.9|4096.9|4108|4096|0
1626320890000|2021-07-15 03:48:10|4108.2|4096.2|4108|4096|4108.5|4096.5|4108|4096|1
1626320910000|2021-07-15 03:48:30|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|1
1626320920000|2021-07-15 03:48:40|4108|4096|4107.9|4095.9|4108|4096|4107.9|4095.9|0
1626320930000|2021-07-15 03:48:50|4107.5|4095.5|4106|4094|4107.5|4095.5|4106|4094|0
1626320940000|2021-07-15 03:49:00|4106.9|4094.9|4105.5|4093.5|4106.9|4094.9|4105.2|4093.2|0
1626320950000|2021-07-15 03:49:10|4105.9|4093.9|4105.9|4093.9|4106.4|4094.4|4105.9|4093.9|0
1626320960000|2021-07-15 03:49:20|4106.4|4094.4|4106|4094|4107|4095|4106|4094|0
1626320970000|2021-07-15 03:49:30|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|0
1626320990000|2021-07-15 03:49:50|4106|4094|4107.1|4095.1|4107.6|4095.6|4106|4094|0
1626321020000|2021-07-15 03:50:20|4107.3|4095.3|4108.6|4096.6|4108.6|4096.6|4107.1|4095.1|4
1626321030000|2021-07-15 03:50:30|4108.5|4096.5|4108.6|4096.6|4108.6|4096.6|4108.5|4096.5|2
1626321040000|2021-07-15 03:50:40|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|0
1626321050000|2021-07-15 03:50:50|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|0
1626321060000|2021-07-15 03:51:00|4109.3|4097.3|4109.2|4097.2|4109.3|4097.3|4109.2|4097.2|40
1626321070000|2021-07-15 03:51:10|4111|4099|4112.3|4100.3|4112.3|4100.3|4111|4099|1
1626321080000|2021-07-15 03:51:20|4112.2|4100.2|4114.2|4102.2|4114.2|4102.2|4112.2|4100.2|7
1626321090000|2021-07-15 03:51:30|4114.7|4102.7|4111.3|4099.3|4115.2|4103.2|4109.2|4096.7|5
1626321100000|2021-07-15 03:51:40|4111.4|4099.4|4111.4|4099.4|4112.6|4100.6|4111.3|4099.3|0
1626321110000|2021-07-15 03:51:50|4111.6|4099.6|4112.1|4100.1|4112.6|4100.6|4111.3|4099.3|0
1626321120000|2021-07-15 03:52:00|4112.3|4100.3|4111.6|4099.6|4112.6|4100.6|4111.6|4099.6|0
1626321130000|2021-07-15 03:52:10|4111.8|4099.8|4111.6|4099.6|4111.8|4099.8|4111.6|4099.6|0
1626321140000|2021-07-15 03:52:20|4111.8|4099.8|4113.9|4101.9|4114|4102|4111.8|4099.8|4
1626321150000|2021-07-15 03:52:30|4113.5|4101.5|4112.6|4100.6|4114|4102|4112.6|4100.6|1
1626321160000|2021-07-15 03:52:40|4112.5|4100.5|4111.6|4099.6|4112.5|4100.5|4111.6|4099.6|12
1626321170000|2021-07-15 03:52:50|4111.8|4099.8|4111.6|4099.6|4111.8|4099.8|4110.9|4098.9|0
1626321180000|2021-07-15 03:53:00|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|0
1626321190000|2021-07-15 03:53:10|4111.6|4099.6|4110.4|4098.4|4111.6|4099.6|4109|4097|0
1626321210000|2021-07-15 03:53:30|4110.8|4098.8|4110.9|4098.9|4110.9|4098.9|4110.8|4098.8|0
1626321220000|2021-07-15 03:53:40|4111|4099|4111.3|4099.3|4111.3|4099.3|4110|4098|1
1626321230000|2021-07-15 03:53:50|4111.8|4099.8|4111.6|4099.6|4111.8|4099.8|4111.6|4099.6|0
1626321240000|2021-07-15 03:54:00|4111.8|4099.8|4111.6|4099.6|4112.6|4100.6|4111.6|4099.6|0
1626321250000|2021-07-15 03:54:10|4111.8|4099.8|4111.4|4099.4|4111.8|4099.8|4111.3|4099.3|0
1626321260000|2021-07-15 03:54:20|4111.6|4099.6|4112|4100|4112.6|4100.6|4111.6|4099.6|0
1626321270000|2021-07-15 03:54:30|4111.6|4099.6|4112.1|4100.1|4112.1|4100.1|4111.6|4099.6|0
1626321280000|2021-07-15 03:54:40|4111.8|4099.8|4110.3|4098.3|4111.8|4099.8|4110.3|4098.3|0
1626321290000|2021-07-15 03:54:50|4110.4|4098.4|4110|4098|4110.8|4098.8|4110|4098|0
1626321300000|2021-07-15 03:55:00|4110.8|4098.8|4110.9|4098.9|4110.9|4098.9|4110.8|4098.8|0
1626321310000|2021-07-15 03:55:10|4111.4|4099.4|4111.3|4099.3|4112|4100|4111.1|4099.1|0
1626321330000|2021-07-15 03:55:30|4111.1|4099.1|4112.6|4100.6|4112.6|4100.6|4111.1|4099.1|0
1626321340000|2021-07-15 03:55:40|4114|4102|4115|4103|4115|4103|4114|4102|1
1626321350000|2021-07-15 03:55:50|4114.8|4102.8|4114|4102|4115|4103|4114|4102|0
1626321370000|2021-07-15 03:56:10|4113.9|4101.9|4110.5|4098.5|4113.9|4101.9|4110.5|4098.5|0
1626321380000|2021-07-15 03:56:20|4110.4|4098.4|4110|4098|4110.4|4098.4|4110|4098|0
1626321390000|2021-07-15 03:56:30|4109.9|4097.9|4109.5|4097.5|4109.9|4097.9|4108.5|4096.5|0
1626321400000|2021-07-15 03:56:40|4109|4097|4109.5|4097.5|4109.5|4097.5|4109|4097|0
1626321420000|2021-07-15 03:57:00|4110|4098|4110|4098|4110.5|4098.5|4110|4098|0
1626321430000|2021-07-15 03:57:10|4109.8|4097.8|4108|4096|4109.8|4097.8|4108|4096|0
1626321440000|2021-07-15 03:57:20|4107.9|4095.9|4107|4095|4107.9|4095.9|4107|4095|0
1626321450000|2021-07-15 03:57:30|4106.9|4094.9|4106.9|4094.9|4107.5|4095.5|4106.9|4094.9|0
1626321460000|2021-07-15 03:57:40|4106.5|4094.5|4106|4094|4106.5|4094.5|4106|4094|0
1626321470000|2021-07-15 03:57:50|4107|4095|4107|4095|4107|4095|4107|4095|0
1626321480000|2021-07-15 03:58:00|4108|4096|4107.9|4095.9|4108|4096|4107.5|4095.5|0
1626321490000|2021-07-15 03:58:10|4107.5|4095.5|4106.6|4094.6|4108|4096|4106.6|4094.6|3
1626321500000|2021-07-15 03:58:20|4106.5|4094.5|4105.3|4093.3|4106.5|4094.5|4105.3|4093.3|0
1626321520000|2021-07-15 03:58:40|4104.9|4092.9|4104.3|4092.3|4104.9|4092.9|4104.3|4092.3|0
1626321530000|2021-07-15 03:58:50|4102.4|4090.4|4101.5|4089.5|4102.4|4090.4|4101.5|4089.5|5
1626321540000|2021-07-15 03:59:00|4101.1|4089.1|4100.8|4088.8|4101.3|4089.3|4100.8|4088.8|0
1626321550000|2021-07-15 03:59:10|4101.3|4089.3|4101.6|4089.6|4101.6|4089.6|4101.3|4089.3|0
1626321560000|2021-07-15 03:59:20|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|4098.4|4086.4|0
1626321570000|2021-07-15 03:59:30|4098.9|4086.9|4100.3|4088.3|4100.3|4088.3|4098.4|4086.4|0
1626321580000|2021-07-15 03:59:40|4100.6|4088.6|4101.1|4089.1|4101.1|4089.1|4100.6|4088.6|1
1626321590000|2021-07-15 03:59:50|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|0
1626321600000|2021-07-15 04:00:00|4101.3|4089.3|4101.6|4089.6|4101.6|4089.6|4101.3|4089.3|5
1626321610000|2021-07-15 04:00:10|||||||||23
1626321620000|2021-07-15 04:00:20|||||||||4
1626321630000|2021-07-15 04:00:30|4101.5|4089.5|4101.6|4089.6|4101.6|4089.6|4101.5|4089.5|1
1626321640000|2021-07-15 04:00:40|4101.9|4089.9|4101.9|4089.9|4101.9|4089.9|4101.9|4089.9|1
1626321680000|2021-07-15 04:01:20|4101.4|4089.4|4100.4|4088.4|4101.5|4089.5|4100.4|4088.4|0
1626321690000|2021-07-15 04:01:30|4100.5|4088.5|4101.4|4089.4|4101.4|4089.4|4100.5|4088.5|0
1626321700000|2021-07-15 04:01:40|4101.9|4089.9|4102.4|4090.4|4102.4|4090.4|4101.9|4089.9|0
1626321710000|2021-07-15 04:01:50|4103.9|4091.9|4102.9|4090.9|4103.9|4091.9|4102.9|4090.9|0
1626321720000|2021-07-15 04:02:00|4103.4|4091.4|4101.9|4089.9|4103.4|4091.4|4101.9|4089.9|0
1626321730000|2021-07-15 04:02:10|4102|4090|4104|4092|4104.4|4092.4|4102|4090|0
1626321740000|2021-07-15 04:02:20|4104.4|4092.4|4104.4|4092.4|4104.9|4092.9|4104.4|4092.4|0
1626321790000|2021-07-15 04:03:10|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|0
1626321800000|2021-07-15 04:03:20|4103.8|4091.8|4101.9|4089.9|4103.8|4091.8|4101.4|4089.4|0
1626321810000|2021-07-15 04:03:30|4101.8|4089.8|4101.4|4089.4|4101.8|4089.8|4101.4|4089.4|0
1626321830000|2021-07-15 04:03:50|4101.3|4089.3|4098.9|4086.9|4101.3|4089.3|4098.9|4086.9|0
1626321840000|2021-07-15 04:04:00|4097.9|4085.9|4098.8|4086.8|4098.8|4086.8|4097.9|4085.9|0
1626321850000|2021-07-15 04:04:10|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|0
1626321860000|2021-07-15 04:04:20|4099.3|4087.3|4099.8|4087.8|4099.8|4087.8|4099.3|4087.3|0
1626321870000|2021-07-15 04:04:30|4099.6|4087.6|4099.3|4087.3|4099.6|4087.6|4098.9|4086.9|0
1626321880000|2021-07-15 04:04:40|4098.9|4086.9|4099.3|4087.3|4099.3|4087.3|4098.9|4086.9|0
1626321890000|2021-07-15 04:04:50|4098.9|4086.9|4098|4086|4098.9|4086.9|4098|4086|0
1626321900000|2021-07-15 04:05:00|4098.4|4086.4|4099.6|4087.6|4099.6|4087.6|4098.4|4086.4|0
1626321910000|2021-07-15 04:05:10|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|0
1626321920000|2021-07-15 04:05:20|4100.3|4088.3|4100.6|4088.6|4100.6|4088.6|4100.3|4088.3|0
1626321930000|2021-07-15 04:05:30|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|0
1626321940000|2021-07-15 04:05:40|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|4099.3|4087.3|0
1626321960000|2021-07-15 04:06:00|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|0
1626321970000|2021-07-15 04:06:10|4100.3|4088.3|4101|4089|4101|4089|4100.3|4088.3|1
1626321980000|2021-07-15 04:06:20|4101.4|4089.4|4101.9|4089.9|4101.9|4089.9|4101.4|4089.4|0
1626321990000|2021-07-15 04:06:30|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1626322000000|2021-07-15 04:06:40|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|0
1626322020000|2021-07-15 04:07:00|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.4|4088.4|0
1626322040000|2021-07-15 04:07:20|4100.7|4088.7|4099.9|4087.9|4100.9|4088.9|4099.9|4087.9|0
1626322070000|2021-07-15 04:07:50|4100|4088|4100.8|4088.8|4100.8|4088.8|4100|4088|1
1626322080000|2021-07-15 04:08:00|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1626322090000|2021-07-15 04:08:10|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|4
1626322100000|2021-07-15 04:08:20|4101.4|4089.4|4101.8|4089.8|4102.3|4090.3|4101.4|4089.4|0
1626322110000|2021-07-15 04:08:30|4102.7|4090.7|4105.3|4093.3|4105.3|4093.3|4102.7|4090.7|0
1626322140000|2021-07-15 04:09:00|4105.4|4093.4|4105.6|4093.6|4105.6|4093.6|4105.4|4093.4|5
1626322150000|2021-07-15 04:09:10|4105.8|4093.8|4108.8|4096.8|4108.8|4096.8|4105.8|4093.8|2
1626322160000|2021-07-15 04:09:20|4108.3|4096.3|4102.8|4090.8|4108.3|4096.3|4102.3|4090.3|0
1626322170000|2021-07-15 04:09:30|4103.3|4091.3|4102.3|4090.3|4104.3|4092.3|4102.3|4090.3|0
1626322180000|2021-07-15 04:09:40|4102.8|4090.8|4102.4|4090.4|4102.8|4090.8|4102.3|4090.3|0
1626322190000|2021-07-15 04:09:50|4102.6|4090.6|4103.8|4091.8|4103.8|4091.8|4102.3|4090.3|0
1626322200000|2021-07-15 04:10:00|4104.5|4092.5|4104.8|4092.8|4105.3|4093.3|4104.3|4092.3|0
1626322210000|2021-07-15 04:10:10|4105.1|4093.1|4105.3|4093.3|4105.3|4093.3|4105.1|4093.1|0
1626322240000|2021-07-15 04:10:40|4106.3|4094.3|4106.3|4094.3|4106.3|4094.3|4105.8|4093.8|0
1626322260000|2021-07-15 04:11:00|4105.8|4093.8|4106.3|4094.3|4106.3|4094.3|4105.8|4093.8|7
1626322270000|2021-07-15 04:11:10|4106.4|4094.4|4107.3|4095.3|4107.8|4095.8|4106.4|4094.4|2
1626322290000|2021-07-15 04:11:30|4107.1|4095.1|4109.5|4097.5|4109.5|4097.5|4106.8|4094.8|15
1626322300000|2021-07-15 04:11:40|4109|4097|4110|4098|4110|4098|4109|4097|0
1626322310000|2021-07-15 04:11:50|4110.2|4098.2|4110.3|4098.3|4110.3|4098.3|4109.8|4097.8|0
1626322320000|2021-07-15 04:12:00|4110.7|4098.7|4110.7|4098.7|4110.7|4098.7|4110.7|4098.7|2
1626322330000|2021-07-15 04:12:10|4110.2|4098.2|4109.7|4097.7|4110.2|4098.2|4109.7|4097.7|4
1626322340000|2021-07-15 04:12:20|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|0
1626322350000|2021-07-15 04:12:30|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|0
1626322380000|2021-07-15 04:13:00|4110.4|4098.4|4110.4|4098.4|4110.4|4098.4|4110.4|4098.4|2
1626322400000|2021-07-15 04:13:20|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|2
1626322410000|2021-07-15 04:13:30|4108.6|4096.6|4108.9|4096.9|4108.9|4096.9|4108.6|4096.6|4
1626322420000|2021-07-15 04:13:40|||||||||7
1626322430000|2021-07-15 04:13:50|||||||||1
1626322440000|2021-07-15 04:14:00|||||||||1
1626322460000|2021-07-15 04:14:20|4109.7|4097.7|4108.8|4096.8|4109.7|4097.7|4107.4|4095.4|4
1626322470000|2021-07-15 04:14:30|4109|4097|4108.9|4096.9|4109|4097|4108.4|4096.4|0
1626322490000|2021-07-15 04:14:50|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|0
1626322500000|2021-07-15 04:15:00|4108.4|4096.4|4109.9|4097.9|4109.9|4097.9|4108.4|4096.4|0
1626322510000|2021-07-15 04:15:10|4110|4098|4110|4098|4110|4098|4110|4098|0
1626322520000|2021-07-15 04:15:20|4109.9|4097.9|4110.4|4098.4|4110.4|4098.4|4109.9|4097.9|0
1626322530000|2021-07-15 04:15:30|4110.9|4098.9|4112.4|4100.4|4112.4|4100.4|4110.9|4098.9|0
1626322540000|2021-07-15 04:15:40|4112.9|4100.9|4113.4|4101.4|4113.4|4101.4|4112.9|4100.9|0
1626322550000|2021-07-15 04:15:50|4113|4101|4113.4|4101.4|4113.4|4101.4|4113|4101|0
1626322560000|2021-07-15 04:16:00|4112.9|4100.9|4111.9|4099.9|4112.9|4100.9|4111.9|4099.9|0
1626322580000|2021-07-15 04:16:20|4111.8|4099.8|4111.4|4099.4|4111.8|4099.8|4110.5|4098.5|0
1626322610000|2021-07-15 04:16:50|4111.1|4099.1|4109.4|4097.4|4111.1|4099.1|4109.4|4097.4|0
1626322620000|2021-07-15 04:17:00|4109.3|4097.3|4108.9|4096.9|4109.3|4097.3|4107.9|4095.9|0
1626322630000|2021-07-15 04:17:10|4108.8|4096.8|4107.9|4095.9|4108.8|4096.8|4107.9|4095.9|0
1626322640000|2021-07-15 04:17:20|4108.4|4096.4|4108.9|4096.9|4108.9|4096.9|4107.9|4095.9|0
1626322650000|2021-07-15 04:17:30|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|0
1626322660000|2021-07-15 04:17:40|4110.3|4098.3|4109.9|4097.9|4110.4|4098.4|4109.9|4097.9|0
1626322670000|2021-07-15 04:17:50|4110|4098|4110.4|4098.4|4110.4|4098.4|4110|4098|0
1626322680000|2021-07-15 04:18:00|4110.3|4098.3|4109.9|4097.9|4110.3|4098.3|4109.9|4097.9|0
1626322690000|2021-07-15 04:18:10|4109.4|4097.4|4108.4|4096.4|4109.4|4097.4|4108.4|4096.4|2
1626322700000|2021-07-15 04:18:20|4108.5|4096.5|4108.9|4096.9|4108.9|4096.9|4108.5|4096.5|0
1626322720000|2021-07-15 04:18:40|4108.8|4096.8|4108.4|4096.4|4108.8|4096.8|4108.4|4096.4|0
1626322740000|2021-07-15 04:19:00|4108.3|4096.3|4108.3|4096.3|4108.3|4096.3|4108.3|4096.3|0
1626322760000|2021-07-15 04:19:20|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|0
1626322770000|2021-07-15 04:19:30|4107.8|4095.8|4108.5|4096.5|4108.5|4096.5|4107.4|4095.4|2
1626322780000|2021-07-15 04:19:40|4108.7|4096.7|4109.9|4097.9|4109.9|4097.9|4108.7|4096.7|0
1626322790000|2021-07-15 04:19:50|4109|4097|4111.4|4099.4|4111.4|4099.4|4109|4097|0
1626322800000|2021-07-15 04:20:00|4110.5|4098.5|4109.3|4097.3|4110.5|4098.5|4109.3|4097.3|1
1626322810000|2021-07-15 04:20:10|4109.6|4097.6|4109.3|4097.3|4109.6|4097.6|4109.3|4097.3|10
1626322820000|2021-07-15 04:20:20|4108.9|4096.9|4108.5|4096.5|4108.9|4096.9|4108.5|4096.5|0
1626322830000|2021-07-15 04:20:30|4108.2|4096.2|4108.2|4096.2|4108.2|4096.2|4108.2|4096.2|0
1626322840000|2021-07-15 04:20:40|4108.5|4096.5|4109.3|4097.3|4109.3|4097.3|4108.5|4096.5|0
1626322850000|2021-07-15 04:20:50|4108.9|4096.9|4108.9|4096.9|4109.3|4097.3|4108.9|4096.9|0
1626322860000|2021-07-15 04:21:00|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|4108.9|4096.9|0
1626322870000|2021-07-15 04:21:10|4108.9|4096.9|4109.3|4097.3|4109.3|4097.3|4108.9|4096.9|0
1626322880000|2021-07-15 04:21:20|4110.4|4098.4|4110.4|4098.4|4111.3|4099.3|4110.4|4098.4|9
1626322890000|2021-07-15 04:21:30|4110.3|4098.3|4109.8|4097.8|4110.3|4098.3|4109.8|4097.8|0
1626322900000|2021-07-15 04:21:40|4110.1|4098.1|4110.1|4098.1|4110.1|4098.1|4110.1|4098.1|0
1626322930000|2021-07-15 04:22:10|4109.8|4097.8|4109.3|4097.3|4109.8|4097.8|4109.3|4097.3|0
1626322950000|2021-07-15 04:22:30|4108.2|4096.2|4107.7|4095.7|4108.2|4096.2|4107.7|4095.7|4
1626322960000|2021-07-15 04:22:40|4107.4|4095.4|4106.9|4094.9|4107.4|4095.4|4106.9|4094.9|5
1626322980000|2021-07-15 04:23:00|||||||||6
1626322990000|2021-07-15 04:23:10|||||||||2
1626323010000|2021-07-15 04:23:30|||||||||1
1626323040000|2021-07-15 04:24:00|||||||||1
1626323090000|2021-07-15 04:24:50|||||||||1
1626323150000|2021-07-15 04:25:50|4106.5|4094.5|4106.5|4094.5|4106.5|4094.5|4106.5|4094.5|4
1626323160000|2021-07-15 04:26:00|4106.4|4094.4|4107.4|4095.4|4107.4|4095.4|4106.4|4094.4|0
1626323170000|2021-07-15 04:26:10|4107.3|4095.3|4105.7|4093.7|4107.3|4095.3|4105.7|4093.7|0
1626323190000|2021-07-15 04:26:30|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|0
1626323200000|2021-07-15 04:26:40|4106.2|4094.2|4106|4094|4106.2|4094.2|4106|4094|0
1626323210000|2021-07-15 04:26:50|4106.4|4094.4|4106.4|4094.4|4106.4|4094.4|4106.4|4094.4|1
1626323220000|2021-07-15 04:27:00|4107.9|4095.9|4107.5|4095.5|4107.9|4095.9|4107.5|4095.5|6
1626323230000|2021-07-15 04:27:10|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|0
1626323240000|2021-07-15 04:27:20|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|0
1626323250000|2021-07-15 04:27:30|4107.5|4095.5|4107.9|4095.9|4107.9|4095.9|4107.5|4095.5|4
1626323280000|2021-07-15 04:28:00|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|0
1626323290000|2021-07-15 04:28:10|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|4107.9|4095.9|11
1626323300000|2021-07-15 04:28:20|||||||||2
1626323320000|2021-07-15 04:28:40|4108.2|4096.2|4108.8|4096.8|4108.8|4096.8|4108.2|4096.2|8
1626323330000|2021-07-15 04:28:50|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|1
1626323340000|2021-07-15 04:29:00|4108.3|4096.3|4108.3|4096.3|4108.3|4096.3|4108.3|4096.3|0
1626323350000|2021-07-15 04:29:10|4108.6|4096.6|4108.3|4096.3|4109.3|4097.3|4108.3|4096.3|0
1626323360000|2021-07-15 04:29:20|4108.4|4096.4|4109.3|4097.3|4109.3|4097.3|4108.4|4096.4|0
1626323370000|2021-07-15 04:29:30|4110.1|4098.1|4110.1|4098.1|4110.1|4098.1|4110.1|4098.1|0
1626323380000|2021-07-15 04:29:40|4110|4098|4109.3|4097.3|4110|4098|4109.3|4097.3|0
1626323390000|2021-07-15 04:29:50|4109.6|4097.6|4109.1|4097.1|4110.1|4098.1|4109.1|4097.1|0
1626330600000|2021-07-15 06:30:00|4096.9|4084.9|4093.9|4081.9|4096.9|4084.9|4093.9|4081.9|3
1626330610000|2021-07-15 06:30:10|4094.4|4082.4|4094.9|4082.9|4096.3|4083.4|4093.4|4080.3|0
1626330620000|2021-07-15 06:30:20|4094.8|4082.8|4094.6|4082.6|4094.8|4082.8|4092.9|4080.9|0
1626330630000|2021-07-15 06:30:30|4094.7|4082.7|4094.1|4082.1|4094.7|4082.7|4094.1|4082.1|0
1626330640000|2021-07-15 06:30:40|4094.2|4082.2|4094.8|4082.8|4095.1|4083.1|4093.7|4081.7|0
1626330650000|2021-07-15 06:30:50|4093.9|4081.9|4093.1|4081.1|4095.1|4083.1|4093.1|4081.1|1
1626330660000|2021-07-15 06:31:00|4092.7|4080.7|4092.2|4080.2|4092.7|4080.7|4091.3|4079.3|0
1626330670000|2021-07-15 06:31:10|4092.1|4080.1|4090.2|4078.2|4092.1|4080.1|4090.2|4078.2|0
1626330680000|2021-07-15 06:31:20|4090.3|4078.3|4089.1|4077.1|4090.8|4078.8|4089.1|4077.1|1
1626330690000|2021-07-15 06:31:30|4089.2|4077.2|4087.6|4075.6|4089.2|4077.2|4087.6|4075.6|0
1626330700000|2021-07-15 06:31:40|4087.2|4075.2|4086.2|4074.2|4087.2|4075.2|4086.2|4074.2|0
1626330710000|2021-07-15 06:31:50|4086.3|4074.3|4086.2|4074.2|4086.3|4074.3|4086.2|4074.2|0
1626330720000|2021-07-15 06:32:00|4086.1|4074.1|4085.6|4073.6|4086.1|4074.1|4085.6|4073.6|0
1626330730000|2021-07-15 06:32:10|4085.2|4073.2|4088.2|4076.2|4088.3|4076.3|4085.2|4073.2|0
1626330740000|2021-07-15 06:32:20|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.3|4075.3|0
1626330750000|2021-07-15 06:32:30|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|4088.7|4076.7|0
1626330760000|2021-07-15 06:32:40|4088.7|4076.7|4092.8|4080.8|4092.9|4080.9|4088.7|4076.7|1
1626330770000|2021-07-15 06:32:50|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|4092.8|4080.8|2
1626330780000|2021-07-15 06:33:00|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|1
1626330790000|2021-07-15 06:33:10|4092.1|4080.1|4093.1|4081.1|4093.1|4081.1|4092.1|4080.1|3
1626330800000|2021-07-15 06:33:20|4092.2|4080.2|4092.7|4080.7|4092.7|4080.7|4092.2|4080.2|0
1626330810000|2021-07-15 06:33:30|4092.3|4080.3|4093.3|4081.3|4093.3|4081.3|4092.3|4080.3|0
1626330820000|2021-07-15 06:33:40|4094.3|4082.3|4090.8|4078.8|4094.8|4082.8|4090.8|4078.8|0
1626330830000|2021-07-15 06:33:50|4090.6|4078.6|4090.3|4078.3|4090.6|4078.6|4089.8|4077.8|0
1626330850000|2021-07-15 06:34:10|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|0
1626330860000|2021-07-15 06:34:20|4090|4078|4090.3|4078.3|4090.3|4078.3|4090|4078|0
1626330870000|2021-07-15 06:34:30|4090.2|4078.2|4090.3|4078.3|4090.3|4078.3|4089.3|4077.3|0
1626330890000|2021-07-15 06:34:50|4090.1|4078.1|4087.8|4075.8|4090.1|4078.1|4087.8|4075.8|0
1626330900000|2021-07-15 06:35:00|4087.4|4075.4|4087.3|4075.3|4087.4|4075.4|4086.3|4074.3|0
1626330910000|2021-07-15 06:35:10|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|0
1626330920000|2021-07-15 06:35:20|4087.3|4075.3|4087.9|4075.9|4088.1|4076.1|4087.3|4075.3|0
1626330930000|2021-07-15 06:35:30|4087.6|4075.6|4087.6|4075.6|4088.1|4076.1|4087.6|4075.6|0
1626330940000|2021-07-15 06:35:40|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|0
1626330950000|2021-07-15 06:35:50|4086.6|4074.6|4085.6|4073.6|4086.6|4074.6|4085.3|4073.3|0
1626330960000|2021-07-15 06:36:00|4084.2|4072.2|4084.1|4072.1|4084.4|4072.4|4084.1|4072.1|0
1626330970000|2021-07-15 06:36:10|4084.2|4072.2|4085.7|4073.7|4086.1|4074.1|4084.2|4072.2|0
1626330980000|2021-07-15 06:36:20|4085.8|4073.8|4086.2|4074.2|4087.1|4075.1|4085.8|4073.8|0
1626330990000|2021-07-15 06:36:30|4086.6|4074.6|4087.6|4075.6|4087.6|4075.6|4086.6|4074.6|1
1626331000000|2021-07-15 06:36:40|4088.3|4076.3|4090.2|4078.2|4090.2|4078.2|4088.3|4076.3|0
1626331010000|2021-07-15 06:36:50|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|1
1626331020000|2021-07-15 06:37:00|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1626331030000|2021-07-15 06:37:10|4090.3|4078.3|4088.3|4076.3|4090.3|4078.3|4088.2|4076.2|0
1626331040000|2021-07-15 06:37:20|4088.2|4076.2|4088.3|4076.3|4088.3|4076.3|4087.5|4075.5|0
1626331050000|2021-07-15 06:37:30|4088|4076|4088|4076|4088.8|4076.8|4088|4076|0
1626331060000|2021-07-15 06:37:40|4087.8|4075.8|4088|4076|4088.3|4076.3|4087.5|4075.5|0
1626331070000|2021-07-15 06:37:50|4088.3|4076.3|4089.2|4077.2|4089.2|4077.2|4088.3|4076.3|0
1626331080000|2021-07-15 06:38:00|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1626331090000|2021-07-15 06:38:10|4090.7|4078.7|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|0
1626331100000|2021-07-15 06:38:20|4091.3|4079.3|4091.7|4079.7|4091.7|4079.7|4091.3|4079.3|0
1626331110000|2021-07-15 06:38:30|4091.8|4079.8|4091.2|4079.2|4092.1|4080.1|4091.2|4079.2|0
1626331120000|2021-07-15 06:38:40|4090.7|4078.7|4091.7|4079.7|4091.7|4079.7|4090.7|4078.7|0
1626331150000|2021-07-15 06:39:10|4092.1|4080.1|4093.2|4081.2|4094.2|4082.2|4092.1|4080.1|0
1626331160000|2021-07-15 06:39:20|4093.8|4081.8|4093.2|4081.2|4094.2|4082.2|4093.2|4081.2|0
1626331170000|2021-07-15 06:39:30|4092.9|4080.9|4092.2|4080.2|4092.9|4080.9|4092.2|4080.2|0
1626331180000|2021-07-15 06:39:40|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|0
1626331190000|2021-07-15 06:39:50|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|0
1626331210000|2021-07-15 06:40:10|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|0
1626331220000|2021-07-15 06:40:20|4093.8|4081.8|4094.2|4082.2|4094.2|4082.2|4093.8|4081.8|0
1626331240000|2021-07-15 06:40:40|4094.5|4082.5|4095.2|4083.2|4095.2|4083.2|4094.5|4082.5|0
1626331250000|2021-07-15 06:40:50|4095.3|4083.3|4095.7|4083.7|4095.7|4083.7|4095.3|4083.3|0
1626331260000|2021-07-15 06:41:00|4092.9|4080.9|4092.1|4080.1|4092.9|4080.9|4092.1|4080.1|0
1626331270000|2021-07-15 06:41:10|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1626331280000|2021-07-15 06:41:20|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|0
1626331300000|2021-07-15 06:41:40|4091.7|4079.7|4092.1|4080.1|4092.1|4080.1|4091.7|4079.7|0
1626331320000|2021-07-15 06:42:00|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1626331330000|2021-07-15 06:42:10|4092|4080|4093.1|4081.1|4093.1|4081.1|4092|4080|0
1626331350000|2021-07-15 06:42:30|4092.6|4080.6|4092.1|4080.1|4092.6|4080.6|4092.1|4080.1|0
1626331360000|2021-07-15 06:42:40|4093.1|4081.1|4094.1|4082.1|4094.1|4082.1|4093.1|4081.1|0
1626331370000|2021-07-15 06:42:50|4093.9|4081.9|4093.6|4081.6|4093.9|4081.9|4093.1|4081.1|0
1626331380000|2021-07-15 06:43:00|4093.4|4081.4|4093.2|4081.2|4093.4|4081.4|4093.1|4081.1|0
1626331390000|2021-07-15 06:43:10|4093.6|4081.6|4093.1|4081.1|4093.6|4081.6|4093.1|4081.1|0
1626331430000|2021-07-15 06:43:50|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1626331440000|2021-07-15 06:44:00|4093.8|4081.8|4093.6|4081.6|4093.8|4081.8|4093.1|4081.1|0
1626331470000|2021-07-15 06:44:30|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1626331480000|2021-07-15 06:44:40|4093.9|4081.9|4093.6|4081.6|4093.9|4081.9|4093.6|4081.6|0
1626331510000|2021-07-15 06:45:10|4093.9|4081.9|4093.8|4081.8|4094|4082|4093.8|4081.8|0
1626331520000|2021-07-15 06:45:20|4093|4081|4094.5|4082.5|4094.5|4082.5|4093|4081|0
1626331540000|2021-07-15 06:45:40|4094.7|4082.7|4094|4082|4094.7|4082.7|4094|4082|0
1626331550000|2021-07-15 06:45:50|4094.2|4082.2|4094.5|4082.5|4094.5|4082.5|4094.2|4082.2|0
1626331560000|2021-07-15 06:46:00|4094.4|4082.4|4093|4081|4094.4|4082.4|4093|4081|0
1626331570000|2021-07-15 06:46:10|4093.2|4081.2|4093.5|4081.5|4093.5|4081.5|4093.2|4081.2|0
1626331580000|2021-07-15 06:46:20|4093.4|4081.4|4093|4081|4093.4|4081.4|4093|4081|0
1626331590000|2021-07-15 06:46:30|4092|4080|4092|4080|4092|4080|4092|4080|0
1626331610000|2021-07-15 06:46:50|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|0
1626331620000|2021-07-15 06:47:00|4089.4|4077.4|4089.2|4077.2|4089.6|4077.6|4089.2|4077.2|1
1626331630000|2021-07-15 06:47:10|4088.7|4076.7|4088.8|4076.8|4088.8|4076.8|4088|4076|10
1626331640000|2021-07-15 06:47:20|4089.3|4077.3|4088.8|4076.8|4089.3|4077.3|4088.8|4076.8|0
1626331650000|2021-07-15 06:47:30|4088.5|4076.5|4089.2|4077.2|4089.3|4077.3|4088.5|4076.5|0
1626331660000|2021-07-15 06:47:40|4088.6|4076.6|4088.9|4076.9|4089.3|4077.3|4088.4|4076.4|1
1626331670000|2021-07-15 06:47:50|4088.8|4076.8|4088.9|4076.9|4088.9|4076.9|4088.8|4076.8|0
1626331680000|2021-07-15 06:48:00|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|0
1626331690000|2021-07-15 06:48:10|4088.9|4076.9|4088.6|4076.6|4088.9|4076.9|4088.6|4076.6|0
1626331700000|2021-07-15 06:48:20|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|0
1626331710000|2021-07-15 06:48:30|4085.3|4073.3|4086.6|4074.6|4086.6|4074.6|4085.3|4073.3|15
1626331720000|2021-07-15 06:48:40|4087.2|4075.2|4085.5|4073.5|4087.2|4075.2|4084|4072|0
1626331730000|2021-07-15 06:48:50|4085.8|4073.8|4085.3|4073.3|4086.3|4074.3|4085.3|4073.3|0
1626331740000|2021-07-15 06:49:00|4084|4072|4085.3|4073.3|4085.3|4073.3|4084|4072|0
1626331760000|2021-07-15 06:49:20|4085.7|4073.7|4086.2|4074.2|4086.2|4074.2|4085.7|4073.7|0
1626331780000|2021-07-15 06:49:40|4086.6|4074.6|4087.4|4075.4|4087.4|4075.4|4086.6|4074.6|0
1626331790000|2021-07-15 06:49:50|4088.1|4076.1|4088.4|4076.4|4088.4|4076.4|4087.4|4075.4|0
1626331800000|2021-07-15 06:50:00|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1626331810000|2021-07-15 06:50:10|4088.8|4076.8|4089.4|4077.4|4089.4|4077.4|4088.4|4076.4|0
1626331830000|2021-07-15 06:50:30|4089.6|4077.6|4090.1|4078.1|4090.1|4078.1|4089.4|4077.4|0
1626331840000|2021-07-15 06:50:40|4090.4|4078.4|4091.8|4079.8|4091.9|4079.9|4090.4|4078.4|0
1626331850000|2021-07-15 06:50:50|4091.6|4079.6|4090.1|4078.1|4091.9|4079.9|4090.1|4078.1|2
1626331860000|2021-07-15 06:51:00|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|0
1626331870000|2021-07-15 06:51:10|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|0
1626331880000|2021-07-15 06:51:20|4088.9|4076.9|4089|4077|4089|4077|4088.9|4076.9|0
1626331890000|2021-07-15 06:51:30|4089.4|4077.4|4090.1|4078.1|4090.1|4078.1|4089.4|4077.4|1
1626331900000|2021-07-15 06:51:40|4090.3|4078.3|4090.1|4078.1|4090.6|4078.6|4089.8|4077.8|0
1626331910000|2021-07-15 06:51:50|4090.3|4078.3|4090.6|4078.6|4090.6|4078.6|4090.3|4078.3|0
1626331920000|2021-07-15 06:52:00|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|0
1626331930000|2021-07-15 06:52:10|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|0
1626331940000|2021-07-15 06:52:20|4090.1|4078.1|4090.6|4078.6|4090.6|4078.6|4090.1|4078.1|0
1626331970000|2021-07-15 06:52:50|4090.5|4078.5|4089.8|4077.8|4090.5|4078.5|4089.8|4077.8|0
1626331980000|2021-07-15 06:53:00|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1626332000000|2021-07-15 06:53:20|4089.3|4077.3|4090.1|4078.1|4090.1|4078.1|4089.3|4077.3|2
1626332010000|2021-07-15 06:53:30|||||||||1
1626332020000|2021-07-15 06:53:40|4090.6|4078.6|4089.8|4077.8|4090.6|4078.6|4089.8|4077.8|0
1626332030000|2021-07-15 06:53:50|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|0
1626332040000|2021-07-15 06:54:00|4089|4077|4089.4|4077.4|4089.4|4077.4|4089|4077|0
1626332050000|2021-07-15 06:54:10|4089.5|4077.5|4089.9|4077.9|4089.9|4077.9|4089.5|4077.5|0
1626332060000|2021-07-15 06:54:20|4091.9|4079.9|4092|4080|4092.2|4080.2|4091.9|4079.9|4
1626332080000|2021-07-15 06:54:40|4092.2|4080.2|4092|4080|4092.2|4080.2|4091.9|4079.9|0
1626332100000|2021-07-15 06:55:00|4092.9|4080.9|4092|4080|4092.9|4080.9|4092|4080|0
1626332220000|2021-07-15 06:57:00|4091.9|4079.9|4090.5|4078.5|4091.9|4079.9|4090.5|4078.5|0
1626332230000|2021-07-15 06:57:10|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1626332250000|2021-07-15 06:57:30|4089.2|4077.2|4088.5|4076.5|4089.2|4077.2|4088.5|4076.5|0
1626332260000|2021-07-15 06:57:40|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|0
1626332270000|2021-07-15 06:57:50|4088|4076|4088|4076|4088|4076|4088|4076|0
1626332330000|2021-07-15 06:58:50|4088.2|4076.2|4088.4|4076.4|4089.4|4077.4|4088.2|4076.2|0
1626332340000|2021-07-15 06:59:00|4088.5|4076.5|4089.3|4077.3|4089.4|4077.4|4088.5|4076.5|0
1626332350000|2021-07-15 06:59:10|4089|4077|4089|4077|4089.4|4077.4|4089|4077|0
1626332360000|2021-07-15 06:59:20|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1626332370000|2021-07-15 06:59:30|4089.6|4077.6|4088.1|4076.1|4089.6|4077.6|4088.1|4076.1|2
1626332380000|2021-07-15 06:59:40|4088.3|4076.3|4087|4075|4088.3|4076.3|4087|4075|1
1626332390000|2021-07-15 06:59:50|4086.2|4074.2|4086.2|4074.2|4086.5|4074.5|4086.2|4074.2|1
1626332410000|2021-07-15 07:00:10|4086.3|4074.3|4086.5|4074.5|4086.5|4074.5|4086.3|4074.3|0
1626332420000|2021-07-15 07:00:20|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|4086.5|4074.5|0
1626332440000|2021-07-15 07:00:40|4087|4075|4087|4075|4087|4075|4087|4075|2
1626332570000|2021-07-15 07:02:50|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|0
1626332580000|2021-07-15 07:03:00|4087.4|4075.4|4087.9|4075.9|4087.9|4075.9|4087.4|4075.4|1
1626332590000|2021-07-15 07:03:10|4088.5|4076.5|4089.2|4077.2|4089.2|4077.2|4088.5|4076.5|1
1626332610000|2021-07-15 07:03:30|4089.9|4077.9|4090.1|4078.1|4090.1|4078.1|4089.9|4077.9|1
1626332630000|2021-07-15 07:03:50|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1626332640000|2021-07-15 07:04:00|4091.5|4079.5|4091.9|4079.9|4092|4080|4091.4|4079.4|4
1626332650000|2021-07-15 07:04:10|4091.6|4079.6|4090.9|4078.9|4091.6|4079.6|4089.9|4077.9|0
1626332670000|2021-07-15 07:04:30|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1626332690000|2021-07-15 07:04:50|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|1
1626332700000|2021-07-15 07:05:00|4089.8|4077.8|4088.2|4076.2|4089.8|4077.8|4088.2|4076.2|0
1626332710000|2021-07-15 07:05:10|4088.5|4076.5|4088.9|4076.9|4088.9|4076.9|4088.5|4076.5|0
1626332720000|2021-07-15 07:05:20|4089.3|4077.3|4088.9|4076.9|4089.3|4077.3|4088.9|4076.9|0
1626332750000|2021-07-15 07:05:50|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|0
1626332760000|2021-07-15 07:06:00|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|0
1626332770000|2021-07-15 07:06:10|4088.2|4076.2|4087.5|4075.5|4088.2|4076.2|4087.5|4075.5|0
1626332780000|2021-07-15 07:06:20|4086.3|4074.3|4087.7|4075.7|4087.7|4075.7|4086.3|4074.3|0
1626332790000|2021-07-15 07:06:30|4087.5|4075.5|4086.7|4074.7|4087.5|4075.5|4086.7|4074.7|0
1626332800000|2021-07-15 07:06:40|4086.5|4074.5|4085.4|4073.4|4086.5|4074.5|4085.4|4073.4|1
1626332810000|2021-07-15 07:06:50|4085.5|4073.5|4085.2|4073.2|4085.5|4073.5|4085.2|4073.2|2
1626332820000|2021-07-15 07:07:00|4085.5|4073.5|4083.6|4071.6|4085.5|4073.5|4083.6|4071.6|8
1626332830000|2021-07-15 07:07:10|4085.1|4073.1|4086.1|4074.1|4086.1|4074.1|4085.1|4073.1|0
1626332840000|2021-07-15 07:07:20|4085.8|4073.8|4087.1|4075.1|4087.1|4075.1|4085.8|4073.8|0
1626332850000|2021-07-15 07:07:30|4086.8|4074.8|4086.3|4074.3|4086.8|4074.8|4086.3|4074.3|0
1626332860000|2021-07-15 07:07:40|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|0
1626332870000|2021-07-15 07:07:50|4085.6|4073.6|4085.1|4073.1|4085.6|4073.6|4085.1|4073.1|0
1626332910000|2021-07-15 07:08:30|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|0
1626332920000|2021-07-15 07:08:40|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|0
1626332930000|2021-07-15 07:08:50|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|0
1626332940000|2021-07-15 07:09:00|4085.4|4073.4|4085.6|4073.6|4085.6|4073.6|4084.6|4072.6|0
1626332950000|2021-07-15 07:09:10|4085.8|4073.8|4087.5|4075.5|4088|4076|4085.8|4073.8|0
1626332970000|2021-07-15 07:09:30|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|0
1626332980000|2021-07-15 07:09:40|4087.4|4075.4|4087|4075|4087.4|4075.4|4087|4075|2
1626333020000|2021-07-15 07:10:20|4086.9|4074.9|4087|4075|4087|4075|4086.5|4074.5|10
1626333050000|2021-07-15 07:10:50|4087.2|4075.2|4088.4|4076.4|4088.4|4076.4|4087.2|4075.2|0
1626333060000|2021-07-15 07:11:00|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|6
1626333070000|2021-07-15 07:11:10|4090|4078|4089|4077|4090.5|4078.5|4089|4077|1
1626333080000|2021-07-15 07:11:20|4089.4|4077.4|4090.5|4078.5|4090.5|4078.5|4089.4|4077.4|0
1626333090000|2021-07-15 07:11:30|4090.7|4078.7|4092.5|4080.5|4092.5|4080.5|4090.7|4078.7|0
1626333100000|2021-07-15 07:11:40|4092.9|4080.9|4095.5|4083.5|4095.5|4083.5|4092.9|4080.9|4
1626333110000|2021-07-15 07:11:50|4095.8|4083.8|4093.5|4081.5|4096.5|4084.5|4092.5|4080.5|3
1626333120000|2021-07-15 07:12:00|4093|4081|4092.7|4080.7|4094|4082|4092.7|4080.7|0
1626333130000|2021-07-15 07:12:10|4092.2|4080.2|4093.5|4081.5|4093.5|4081.5|4092.2|4080.2|0
1626333140000|2021-07-15 07:12:20|4093.4|4081.4|4093|4081|4093.4|4081.4|4093|4081|0
1626333150000|2021-07-15 07:12:30|4092.9|4080.9|4092.5|4080.5|4092.9|4080.9|4092.5|4080.5|0
1626333160000|2021-07-15 07:12:40|4092.7|4080.7|4093.2|4081.2|4093.2|4081.2|4092.7|4080.7|0
1626333170000|2021-07-15 07:12:50|4092.7|4080.7|4092.7|4080.7|4092.7|4080.7|4092.7|4080.7|0
1626333180000|2021-07-15 07:13:00|4092.8|4080.8|4094|4082|4094|4082|4092.8|4080.8|0
1626333190000|2021-07-15 07:13:10|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|0
1626333200000|2021-07-15 07:13:20|4094|4082|4095|4083|4095.5|4083.5|4094|4082|2
1626333210000|2021-07-15 07:13:30|4094.9|4082.9|4095|4083|4095.5|4083.5|4094.5|4082.5|0
1626333220000|2021-07-15 07:13:40|4095.5|4083.5|4095.5|4083.5|4095.5|4083.5|4095.5|4083.5|1
1626333230000|2021-07-15 07:13:50|4096.4|4084.4|4098.5|4086.5|4098.5|4086.5|4096.4|4084.4|0
1626333250000|2021-07-15 07:14:10|4099.3|4087.3|4102.9|4090.9|4104.7|4092.7|4099.3|4087.3|0
1626333260000|2021-07-15 07:14:20|4102.5|4090.5|4103.9|4091.9|4105.5|4093.5|4102.5|4090.5|0
1626333270000|2021-07-15 07:14:30|4103.5|4091.5|4101.5|4089.5|4103.5|4091.5|4101|4089|0
1626333280000|2021-07-15 07:14:40|4101|4089|4102|4090|4102.2|4090.2|4101|4089|0
1626333290000|2021-07-15 07:14:50|4103.4|4091.4|4103.5|4091.5|4103.5|4091.5|4103.4|4091.4|0
1626333300000|2021-07-15 07:15:00|4103.7|4091.7|4106|4094|4106|4094|4103.7|4091.7|0
1626333310000|2021-07-15 07:15:10|4105.5|4093.5|4104.5|4092.5|4106.5|4094.5|4104.5|4092.5|0
1626333320000|2021-07-15 07:15:20|4104|4092|4102.5|4090.5|4104|4092|4102|4090|0
1626333330000|2021-07-15 07:15:30|4102.1|4090.1|4102|4090|4102.1|4090.1|4101|4089|0
1626333340000|2021-07-15 07:15:40|4102.5|4090.5|4103.5|4091.5|4103.5|4091.5|4102.5|4090.5|0
1626333350000|2021-07-15 07:15:50|4102.4|4090.4|4102|4090|4102.4|4090.4|4102|4090|0
1626333360000|2021-07-15 07:16:00|4102.2|4090.2|4102.5|4090.5|4102.5|4090.5|4102.2|4090.2|0
1626333370000|2021-07-15 07:16:10|4102.8|4090.8|4102|4090|4103|4091|4102|4090|0
1626333380000|2021-07-15 07:16:20|4101.5|4089.5|4099.7|4087.7|4101.5|4089.5|4099.7|4087.7|5
1626333390000|2021-07-15 07:16:30|4099.9|4087.9|4100.3|4088.3|4100.3|4088.3|4099.9|4087.9|3
1626333400000|2021-07-15 07:16:40|4101|4089|4101.8|4089.8|4101.8|4089.8|4101|4089|0
1626333410000|2021-07-15 07:16:50|4102|4090|4101.2|4089.2|4102|4090|4101.2|4089.2|0
1626333420000|2021-07-15 07:17:00|4101|4089|4100.3|4088.3|4101|4089|4099.4|4087.4|0
1626333430000|2021-07-15 07:17:10|4100.7|4088.7|4101.2|4089.2|4101.7|4089.7|4100.7|4088.7|0
1626333440000|2021-07-15 07:17:20|4100.7|4088.7|4100.3|4088.3|4100.7|4088.7|4100.3|4088.3|0
1626333450000|2021-07-15 07:17:30|4100.2|4088.2|4102.7|4090.7|4102.7|4090.7|4099.8|4087.8|0
1626333470000|2021-07-15 07:17:50|4102.2|4090.2|4101.8|4089.8|4102.2|4090.2|4101.7|4089.7|0
1626333480000|2021-07-15 07:18:00|4101.4|4089.4|4102.2|4090.2|4102.2|4090.2|4101.2|4089.2|0
1626333490000|2021-07-15 07:18:10|4101.8|4089.8|4101.8|4089.8|4101.8|4089.8|4101.8|4089.8|0
1626333500000|2021-07-15 07:18:20|4101.7|4089.7|4102.7|4090.7|4102.7|4090.7|4101.7|4089.7|0
1626333510000|2021-07-15 07:18:30|4103.5|4091.5|4105.2|4093.2|4105.5|4093.5|4103.5|4091.5|0
1626333520000|2021-07-15 07:18:40|4105|4093|4104.7|4092.7|4105.7|4093.7|4104.7|4092.7|0
1626333530000|2021-07-15 07:18:50|4104.3|4092.3|4103.8|4091.8|4104.3|4092.3|4103.8|4091.8|0
1626333540000|2021-07-15 07:19:00|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|0
1626333550000|2021-07-15 07:19:10|4105.7|4093.7|4105.7|4093.7|4105.7|4093.7|4105.7|4093.7|0
1626333580000|2021-07-15 07:19:40|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|0
1626333590000|2021-07-15 07:19:50|4106.3|4094.3|4110.7|4098.7|4110.7|4098.7|4106.3|4094.3|0
1626333600000|2021-07-15 07:20:00|4111.7|4099.7|4115.5|4103.5|4115.5|4103.5|4111.7|4099.7|0
1626333610000|2021-07-15 07:20:10|4116.1|4104.1|4113.7|4101.7|4117|4105|4113.7|4101.7|0
1626333620000|2021-07-15 07:20:20|4114.7|4102.7|4114.2|4102.2|4116.7|4104.7|4114.2|4102.2|0
1626333630000|2021-07-15 07:20:30|4113.7|4101.7|4116.2|4104.2|4116.5|4104.5|4113.7|4101.7|0
1626333640000|2021-07-15 07:20:40|4115.7|4103.7|4115.2|4103.2|4115.7|4103.7|4113.7|4101.7|0
1626333650000|2021-07-15 07:20:50|4115|4103|4112.2|4100.2|4115|4103|4112.2|4100.2|0
1626333660000|2021-07-15 07:21:00|4112.3|4100.3|4112.5|4100.5|4113|4101|4112.2|4100.2|0
1626333670000|2021-07-15 07:21:10|4111.8|4099.8|4108.7|4096.7|4112.2|4100.2|4108.7|4096.7|0
1626333680000|2021-07-15 07:21:20|4109|4097|4108.7|4096.7|4109|4097|4108.7|4096.7|0
1626333690000|2021-07-15 07:21:30|4108.3|4096.3|4108.5|4096.5|4108.5|4096.5|4108.2|4096.2|0
1626333700000|2021-07-15 07:21:40|4107.7|4095.7|4110.4|4098.4|4110.4|4098.4|4107.7|4095.7|0
1626333710000|2021-07-15 07:21:50|4110.5|4098.5|4112.2|4100.2|4112.7|4100.7|4110.5|4098.5|0
1626333720000|2021-07-15 07:22:00|4112|4100|4112.4|4100.4|4112.4|4100.4|4112|4100|0
1626333730000|2021-07-15 07:22:10|4110.5|4098.5|4110.9|4098.9|4111.4|4099.4|4110.5|4098.5|0
1626333740000|2021-07-15 07:22:20|4110.5|4098.5|4111.4|4099.4|4111.4|4099.4|4110.5|4098.5|0
1626333750000|2021-07-15 07:22:30|4111.9|4099.9|4112.3|4100.3|4112.4|4100.4|4111.9|4099.9|0
1626333760000|2021-07-15 07:22:40|4112|4100|4112.2|4100.2|4113.7|4101.7|4112|4100|0
1626333780000|2021-07-15 07:23:00|4112.3|4100.3|4112|4100|4112.5|4100.5|4112|4100|0
1626333790000|2021-07-15 07:23:10|4111.7|4099.7|4111.7|4099.7|4112|4100|4111.7|4099.7|0
1626333800000|2021-07-15 07:23:20|4110.8|4098.8|4111.2|4099.2|4111.7|4099.7|4110.4|4098.4|0
1626333810000|2021-07-15 07:23:30|4111|4099|4112|4100|4112.5|4100.5|4110.9|4098.9|0
1626333820000|2021-07-15 07:23:40|4112.5|4100.5|4113.4|4101.4|4113.4|4101.4|4112.2|4100.2|1
1626333830000|2021-07-15 07:23:50|||||||||1
1626333850000|2021-07-15 07:24:10|4113.3|4101.3|4111|4099|4113.3|4101.3|4111|4099|0
1626333860000|2021-07-15 07:24:20|4112|4100|4112|4100|4112|4100|4112|4100|0
1626333870000|2021-07-15 07:24:30|4112.2|4100.2|4113.4|4101.4|4113.4|4101.4|4112.2|4100.2|2
1626333880000|2021-07-15 07:24:40|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|1
1626333890000|2021-07-15 07:24:50|4114.9|4102.9|4116.4|4104.4|4116.4|4104.4|4114.9|4102.9|6
1626333900000|2021-07-15 07:25:00|4117.3|4105.3|4117.3|4105.3|4117.3|4105.3|4117.3|4105.3|0
1626333910000|2021-07-15 07:25:10|4118.1|4106.1|4111.5|4099.5|4118.1|4106.1|4111.5|4099.5|0
1626333920000|2021-07-15 07:25:20|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|0
1626333930000|2021-07-15 07:25:30|4111.8|4099.8|4112|4100|4112.4|4100.4|4111.4|4099.4|0
1626333940000|2021-07-15 07:25:40|4111.9|4099.9|4111.5|4099.5|4111.9|4099.9|4111.4|4099.4|0
1626333950000|2021-07-15 07:25:50|4111|4099|4108.4|4096.4|4111|4099|4108.4|4096.4|0
1626333960000|2021-07-15 07:26:00|4108.5|4096.5|4107.9|4095.9|4108.8|4096.8|4107.9|4095.9|0
1626333970000|2021-07-15 07:26:10|4107.8|4095.8|4108.8|4096.8|4109.6|4097.6|4107.4|4095.4|0
1626333980000|2021-07-15 07:26:20|4108.4|4096.4|4109.9|4097.9|4109.9|4097.9|4108.4|4096.4|0
1626333990000|2021-07-15 07:26:30|4109.4|4097.4|4109.3|4097.3|4110|4098|4109.3|4097.3|0
1626334000000|2021-07-15 07:26:40|4109.1|4097.1|4108.4|4096.4|4109.1|4097.1|4108.3|4096.3|0
1626334010000|2021-07-15 07:26:50|4108.3|4096.3|4108.9|4096.9|4108.9|4096.9|4108.3|4096.3|0
1626334020000|2021-07-15 07:27:00|4109.3|4097.3|4109.8|4097.8|4109.8|4097.8|4109.3|4097.3|0
1626334030000|2021-07-15 07:27:10|4109.4|4097.4|4109.3|4097.3|4109.4|4097.4|4109.3|4097.3|0
1626334040000|2021-07-15 07:27:20|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|0
1626334060000|2021-07-15 07:27:40|4108.9|4096.9|4108.4|4096.4|4108.9|4096.9|4108.4|4096.4|0
1626334070000|2021-07-15 07:27:50|4108.2|4096.2|4108.2|4096.2|4108.2|4096.2|4108.2|4096.2|0
1626334080000|2021-07-15 07:28:00|4107.9|4095.9|4108|4096|4108|4096|4107.9|4095.9|0
1626334090000|2021-07-15 07:28:10|4108.4|4096.4|4107.5|4095.5|4108.4|4096.4|4107.5|4095.5|0
1626334100000|2021-07-15 07:28:20|4106.9|4094.9|4108.4|4096.4|4108.4|4096.4|4106.9|4094.9|0
1626334110000|2021-07-15 07:28:30|4107.5|4095.5|4107.4|4095.4|4107.5|4095.5|4107.2|4095.2|0
1626334120000|2021-07-15 07:28:40|4107|4095|4108|4096|4108.4|4096.4|4107|4095|0
1626334130000|2021-07-15 07:28:50|4107.9|4095.9|4107.5|4095.5|4108|4096|4107.5|4095.5|0
1626334140000|2021-07-15 07:29:00|4107.6|4095.6|4109.4|4097.4|4109.4|4097.4|4107.6|4095.6|0
1626334150000|2021-07-15 07:29:10|4108.9|4096.9|4108.4|4096.4|4108.9|4096.9|4108.4|4096.4|0
1626334160000|2021-07-15 07:29:20|4108.9|4096.9|4110.9|4098.9|4110.9|4098.9|4108.9|4096.9|0
1626334170000|2021-07-15 07:29:30|4111.4|4099.4|4110.9|4098.9|4111.4|4099.4|4110.9|4098.9|0
1626334180000|2021-07-15 07:29:40|4110.4|4098.4|4109.9|4097.9|4110.4|4098.4|4109.9|4097.9|0
1626334190000|2021-07-15 07:29:50|4110|4098|4110.4|4098.4|4110.4|4098.4|4110|4098|0
1626334200000|2021-07-15 07:30:00|4109.4|4097.4|4109.4|4097.4|4110.4|4098.4|4109.4|4097.4|0
1626334210000|2021-07-15 07:30:10|4108.9|4096.9|4108.9|4096.9|4109.4|4097.4|4108.9|4096.9|0
1626334220000|2021-07-15 07:30:20|4108.5|4096.5|4105|4093|4108.9|4096.9|4104.9|4092.9|1
1626334230000|2021-07-15 07:30:30|4105.4|4093.4|4106.4|4094.4|4106.4|4094.4|4105.4|4093.4|0
1626334240000|2021-07-15 07:30:40|4106.5|4094.5|4100.3|4088.3|4106.9|4094.9|4100.3|4088.3|2
1626334250000|2021-07-15 07:30:50|4100.6|4088.6|4101.1|4089.1|4102|4090|4100.6|4088.6|0
1626334260000|2021-07-15 07:31:00|4101.5|4089.5|4103.5|4091.5|4103.5|4091.5|4100.6|4088.6|0
1626334270000|2021-07-15 07:31:10|4103.1|4091.1|4101.6|4089.6|4103.5|4091.5|4101.1|4089.1|0
1626334280000|2021-07-15 07:31:20|4101.5|4089.5|4101.4|4089.4|4102.5|4090.5|4101.4|4089.4|0
1626334290000|2021-07-15 07:31:30|4100.5|4088.5|4100.6|4088.6|4100.6|4088.6|4100.3|4088.3|0
1626334300000|2021-07-15 07:31:40|4101.6|4089.6|4102|4090|4102.1|4090.1|4101.4|4089.4|0
1626334310000|2021-07-15 07:31:50|4101.9|4089.9|4102.5|4090.5|4102.5|4090.5|4101.5|4089.5|0
1626334320000|2021-07-15 07:32:00|4102.1|4090.1|4102.5|4090.5|4102.5|4090.5|4102.1|4090.1|0
1626334330000|2021-07-15 07:32:10|4102.4|4090.4|4102|4090|4102.4|4090.4|4102|4090|0
1626334340000|2021-07-15 07:32:20|4101.5|4089.5|4101|4089|4101.9|4089.9|4100.6|4088.6|0
1626334350000|2021-07-15 07:32:30|4101.1|4089.1|4101.4|4089.4|4101.5|4089.5|4101.1|4089.1|0
1626334360000|2021-07-15 07:32:40|4101|4089|4100.6|4088.6|4101|4089|4100.6|4088.6|0
1626334370000|2021-07-15 07:32:50|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1626334380000|2021-07-15 07:33:00|4101.5|4089.5|4102.1|4090.1|4102.3|4090.3|4101.4|4089.4|7
1626334400000|2021-07-15 07:33:20|4102.6|4090.6|4103.9|4091.9|4104.4|4092.4|4102.5|4090.5|0
1626334410000|2021-07-15 07:33:30|4103.1|4091.1|4103.9|4091.9|4103.9|4091.9|4103.1|4091.1|0
1626334420000|2021-07-15 07:33:40|4104.4|4092.4|4104.9|4092.9|4105|4093|4104.4|4092.4|0
1626334430000|2021-07-15 07:33:50|4104.5|4092.5|4103.5|4091.5|4104.9|4092.9|4103.5|4091.5|0
1626334440000|2021-07-15 07:34:00|4103.1|4091.1|4103.1|4091.1|4103.5|4091.5|4102.8|4090.8|1
1626334450000|2021-07-15 07:34:10|4103|4091|4103|4091|4103|4091|4102.5|4090.5|0
1626334470000|2021-07-15 07:34:30|4102.9|4090.9|4102.9|4090.9|4102.9|4090.9|4102.9|4090.9|0
1626334480000|2021-07-15 07:34:40|4102.5|4090.5|4102|4090|4102.5|4090.5|4101.3|4089.3|1
1626334490000|2021-07-15 07:34:50|4101.9|4089.9|4103.1|4091.1|4103.5|4091.5|4101.9|4089.9|0
1626334500000|2021-07-15 07:35:00|4098.9|4086.9|4097.2|4085.2|4098.9|4086.9|4097.2|4085.2|35
1626334510000|2021-07-15 07:35:10|4097.5|4085.5|4097.7|4085.7|4097.7|4085.7|4097.5|4085.5|0
1626334520000|2021-07-15 07:35:20|4097.3|4085.3|4096.7|4084.7|4097.3|4085.3|4096.2|4084.2|6
1626334530000|2021-07-15 07:35:30|4096.5|4084.5|4093.9|4081.9|4096.5|4084.5|4093.9|4081.9|21
1626334540000|2021-07-15 07:35:40|4094.3|4082.3|4095.7|4083.7|4095.7|4083.7|4094.3|4082.3|0
1626334550000|2021-07-15 07:35:50|4096|4084|4096.5|4084.5|4096.5|4084.5|4096|4084|0
1626334560000|2021-07-15 07:36:00|4096.9|4084.9|4095.3|4083.3|4096.9|4084.9|4095.3|4083.3|0
1626334570000|2021-07-15 07:36:10|4094.4|4082.4|4095.7|4083.7|4095.7|4083.7|4094.4|4082.4|0
1626334580000|2021-07-15 07:36:20|4094.4|4082.4|4095.7|4083.7|4095.7|4083.7|4094.4|4082.4|0
1626334590000|2021-07-15 07:36:30|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4094.8|4082.8|0
1626334600000|2021-07-15 07:36:40|4095.7|4083.7|4095.7|4083.7|4096|4084|4095.7|4083.7|0
1626334610000|2021-07-15 07:36:50|4095.5|4083.5|4095.2|4083.2|4095.5|4083.5|4095.2|4083.2|0
1626334620000|2021-07-15 07:37:00|4095.3|4083.3|4096|4084|4096|4084|4095.2|4083.2|0
1626334630000|2021-07-15 07:37:10|4095.5|4083.5|4096|4084|4096|4084|4095.2|4083.2|0
1626334640000|2021-07-15 07:37:20|4095.9|4083.9|4095.7|4083.7|4095.9|4083.9|4095.5|4083.5|0
1626334650000|2021-07-15 07:37:30|4095.8|4083.8|4097.4|4085.4|4097.4|4085.4|4095.8|4083.8|0
1626334660000|2021-07-15 07:37:40|4097.5|4085.5|4097.9|4085.9|4097.9|4085.9|4097.5|4085.5|0
1626334670000|2021-07-15 07:37:50|4098.5|4086.5|4097.9|4085.9|4098.9|4086.9|4097.9|4085.9|0
1626334680000|2021-07-15 07:38:00|4098|4086|4097.9|4085.9|4098.4|4086.4|4097.9|4085.9|0
1626334690000|2021-07-15 07:38:10|4098.4|4086.4|4098.9|4086.9|4098.9|4086.9|4098.4|4086.4|0
1626334720000|2021-07-15 07:38:40|4098.4|4086.4|4097.9|4085.9|4098.4|4086.4|4097.9|4085.9|0
1626334730000|2021-07-15 07:38:50|4097.6|4085.6|4097.4|4085.4|4097.6|4085.6|4096.5|4084.5|0
1626334740000|2021-07-15 07:39:00|4097.5|4085.5|4097|4085|4097.5|4085.5|4097|4085|0
1626334750000|2021-07-15 07:39:10|4097.2|4085.2|4097.9|4085.9|4097.9|4085.9|4097.2|4085.2|0
1626334770000|2021-07-15 07:39:30|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|0
1626334780000|2021-07-15 07:39:40|4097.4|4085.4|4100|4088|4100|4088|4096.9|4084.9|0
1626334790000|2021-07-15 07:39:50|4099.9|4087.9|4100.4|4088.4|4100.8|4088.8|4099.9|4087.9|0
1626334800000|2021-07-15 07:40:00|4100.5|4088.5|4101.4|4089.4|4101.4|4089.4|4100.5|4088.5|0
1626334810000|2021-07-15 07:40:10|4101.5|4089.5|4102.3|4090.3|4102.3|4090.3|4101.5|4089.5|0
1626334820000|2021-07-15 07:40:20|4103|4091|4103.4|4091.4|4104.4|4092.4|4103|4091|0
1626334830000|2021-07-15 07:40:30|4103.5|4091.5|4104.4|4092.4|4104.5|4092.5|4103.5|4091.5|0
1626334840000|2021-07-15 07:40:40|4104.3|4092.3|4103.9|4091.9|4104.4|4092.4|4103.9|4091.9|0
1626334850000|2021-07-15 07:40:50|4104|4092|4104.9|4092.9|4104.9|4092.9|4104|4092|0
1626334860000|2021-07-15 07:41:00|4105|4093|4104.9|4092.9|4105|4093|4104.9|4092.9|0
1626334870000|2021-07-15 07:41:10|4104.8|4092.8|4104.4|4092.4|4104.8|4092.8|4104.4|4092.4|0
1626334890000|2021-07-15 07:41:30|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|0
1626334900000|2021-07-15 07:41:40|4104|4092|4105.9|4093.9|4105.9|4093.9|4104|4092|0
1626334920000|2021-07-15 07:42:00|4104.9|4092.9|4103.9|4091.9|4104.9|4092.9|4103.9|4091.9|0
1626334940000|2021-07-15 07:42:20|4103.8|4091.8|4102|4090|4103.8|4091.8|4101.9|4089.9|0
1626334970000|2021-07-15 07:42:50|4102.4|4090.4|4102.9|4090.9|4103.9|4091.9|4102.4|4090.4|0
1626334980000|2021-07-15 07:43:00|4102.8|4090.8|4102.4|4090.4|4102.8|4090.8|4102.4|4090.4|0
1626335000000|2021-07-15 07:43:20|4102.9|4090.9|4104|4092|4104|4092|4102.4|4090.4|0
1626335010000|2021-07-15 07:43:30|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|0
1626335020000|2021-07-15 07:43:40|4104.5|4092.5|4104.9|4092.9|4104.9|4092.9|4104.5|4092.5|0
1626335030000|2021-07-15 07:43:50|4105.5|4093.5|4107.3|4095.3|4107.4|4095.4|4105.5|4093.5|0
1626335040000|2021-07-15 07:44:00|4106.9|4094.9|4107.9|4095.9|4107.9|4095.9|4106.9|4094.9|0
1626335060000|2021-07-15 07:44:20|4106.5|4094.5|4106.4|4094.4|4106.5|4094.5|4106.4|4094.4|0
1626335070000|2021-07-15 07:44:30|4106.5|4094.5|4104.4|4092.4|4106.5|4094.5|4104.4|4092.4|0
1626335080000|2021-07-15 07:44:40|4104.9|4092.9|4104.9|4092.9|4104.9|4092.9|4104.9|4092.9|0
1626335090000|2021-07-15 07:44:50|4105.4|4093.4|4106.9|4094.9|4106.9|4094.9|4105.4|4093.4|0
1626335100000|2021-07-15 07:45:00|4106.5|4094.5|4106.4|4094.4|4106.5|4094.5|4105.5|4093.5|0
1626335110000|2021-07-15 07:45:10|4106.9|4094.9|4107.8|4095.8|4107.8|4095.8|4106.9|4094.9|0
1626335120000|2021-07-15 07:45:20|4107.9|4095.9|4107.5|4095.5|4107.9|4095.9|4107.5|4095.5|0
1626335130000|2021-07-15 07:45:30|4106|4094|4105.5|4093.5|4106|4094|4105|4093|0
1626335140000|2021-07-15 07:45:40|4105.2|4093.2|4103.5|4091.5|4105.2|4093.2|4103.5|4091.5|0
1626335150000|2021-07-15 07:45:50|4104|4092|4103|4091|4104|4092|4103|4091|0
1626335170000|2021-07-15 07:46:10|4103.5|4091.5|4103.7|4091.7|4104|4092|4103.5|4091.5|0
1626335180000|2021-07-15 07:46:20|4104.2|4092.2|4105.9|4093.9|4105.9|4093.9|4104.2|4092.2|0
1626335190000|2021-07-15 07:46:30|4106.2|4094.2|4105.9|4093.9|4106.2|4094.2|4105.9|4093.9|0
1626335200000|2021-07-15 07:46:40|4106.1|4094.1|4108.6|4096.6|4108.6|4096.6|4106.1|4094.1|0
1626335210000|2021-07-15 07:46:50|4107.9|4095.9|4107.4|4095.4|4107.9|4095.9|4107.4|4095.4|0
1626335220000|2021-07-15 07:47:00|4107.2|4095.2|4107.2|4095.2|4108.7|4096.7|4106.7|4094.7|0
1626335230000|2021-07-15 07:47:10|4106.9|4094.9|4107.2|4095.2|4107.2|4095.2|4106.9|4094.9|0
1626335240000|2021-07-15 07:47:20|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|0
1626335250000|2021-07-15 07:47:30|4107.7|4095.7|4107.7|4095.7|4107.7|4095.7|4107.7|4095.7|0
1626335260000|2021-07-15 07:47:40|4107.6|4095.6|4107.2|4095.2|4107.6|4095.6|4107.2|4095.2|0
1626335270000|2021-07-15 07:47:50|4107|4095|4107|4095|4107|4095|4107|4095|0
1626335280000|2021-07-15 07:48:00|4106.5|4094.5|4105.2|4093.2|4106.5|4094.5|4105.2|4093.2|0
1626335290000|2021-07-15 07:48:10|4105.1|4093.1|4108.2|4096.2|4108.2|4096.2|4105.1|4093.1|1
1626335300000|2021-07-15 07:48:20|4108.1|4096.1|4108.6|4096.6|4108.7|4096.7|4108.1|4096.1|0
1626335310000|2021-07-15 07:48:30|4108.7|4096.7|4107.2|4095.2|4109.1|4097.1|4107.2|4095.2|0
1626335320000|2021-07-15 07:48:40|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|0
1626335330000|2021-07-15 07:48:50|4107.2|4095.2|4107.1|4095.1|4108.6|4096.6|4107.1|4095.1|0
1626335340000|2021-07-15 07:49:00|4106.6|4094.6|4106.6|4094.6|4107.1|4095.1|4106.6|4094.6|0
1626335350000|2021-07-15 07:49:10|4105.7|4093.7|4106.6|4094.6|4106.6|4094.6|4105.7|4093.7|0
1626335360000|2021-07-15 07:49:20|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|0
1626335370000|2021-07-15 07:49:30|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|0
1626335390000|2021-07-15 07:49:50|4107|4095|4107.1|4095.1|4107.1|4095.1|4107|4095|6
1626335400000|2021-07-15 07:50:00|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|0
1626335410000|2021-07-15 07:50:10|4107.1|4095.1|4107.6|4095.6|4107.6|4095.6|4107.1|4095.1|0
1626335420000|2021-07-15 07:50:20|4107.1|4095.1|4105.6|4093.6|4107.1|4095.1|4105.6|4093.6|0
1626335430000|2021-07-15 07:50:30|4105.8|4093.8|4106.6|4094.6|4106.6|4094.6|4105.8|4093.8|0
1626335440000|2021-07-15 07:50:40|4106.1|4094.1|4106.6|4094.6|4106.6|4094.6|4106.1|4094.1|0
1626335450000|2021-07-15 07:50:50|4106.5|4094.5|4107.1|4095.1|4107.1|4095.1|4106.5|4094.5|0
1626335460000|2021-07-15 07:51:00|4107|4095|4106.6|4094.6|4107|4095|4106.6|4094.6|0
1626335470000|2021-07-15 07:51:10|4106.5|4094.5|4106.1|4094.1|4106.5|4094.5|4106.1|4094.1|0
1626335480000|2021-07-15 07:51:20|4105.9|4093.9|4105.1|4093.1|4105.9|4093.9|4105.1|4093.1|0
1626335490000|2021-07-15 07:51:30|4105|4093|4104.1|4092.1|4105|4093|4104.1|4092.1|0
1626335500000|2021-07-15 07:51:40|4104.4|4092.4|4105.1|4093.1|4105.1|4093.1|4104.4|4092.4|0
1626335530000|2021-07-15 07:52:10|4104.6|4092.6|4104.6|4092.6|4104.6|4092.6|4104.6|4092.6|0
1626335540000|2021-07-15 07:52:20|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|0
1626335550000|2021-07-15 07:52:30|4105.1|4093.1|4104.1|4092.1|4105.1|4093.1|4104.1|4092.1|0
1626335560000|2021-07-15 07:52:40|4104.3|4092.3|4105.1|4093.1|4105.1|4093.1|4104.3|4092.3|0
1626335580000|2021-07-15 07:53:00|4105.3|4093.3|4106.6|4094.6|4106.6|4094.6|4105.3|4093.3|0
1626335600000|2021-07-15 07:53:20|4106.8|4094.8|4106.6|4094.6|4107.1|4095.1|4106.6|4094.6|0
1626335610000|2021-07-15 07:53:30|4106.8|4094.8|4107.1|4095.1|4107.1|4095.1|4106.8|4094.8|0
1626335620000|2021-07-15 07:53:40|4106.9|4094.9|4106.6|4094.6|4106.9|4094.9|4106.3|4094.3|0
1626335630000|2021-07-15 07:53:50|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|0
1626335660000|2021-07-15 07:54:20|4107.6|4095.6|4107.1|4095.1|4107.6|4095.6|4107.1|4095.1|0
1626335670000|2021-07-15 07:54:30|4106.4|4094.4|4106.1|4094.1|4106.4|4094.4|4106.1|4094.1|0
1626335690000|2021-07-15 07:54:50|4106|4094|4105.5|4093.5|4106|4094|4105.1|4093.1|0
1626335720000|2021-07-15 07:55:20|4105.6|4093.6|4105.5|4093.5|4106|4094|4105|4093|0
1626335730000|2021-07-15 07:55:30|4105.6|4093.6|4106.5|4094.5|4106.5|4094.5|4105.6|4093.6|0
1626335750000|2021-07-15 07:55:50|4107.3|4095.3|4110.5|4098.5|4110.9|4098.9|4107.3|4095.3|0
1626335760000|2021-07-15 07:56:00|4110.6|4098.6|4110|4098|4111|4099|4110|4098|0
1626335780000|2021-07-15 07:56:20|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|0
1626335790000|2021-07-15 07:56:30|4108.6|4096.6|4109.5|4097.5|4109.5|4097.5|4108.6|4096.6|0
1626335820000|2021-07-15 07:57:00|4109.4|4097.4|4109|4097|4109.5|4097.5|4109|4097|0
1626335830000|2021-07-15 07:57:10|4109.1|4097.1|4111|4099|4111|4099|4109.1|4097.1|0
1626335860000|2021-07-15 07:57:40|4110.5|4098.5|4111|4099|4111|4099|4110|4098|0
1626335880000|2021-07-15 07:58:00|4111.9|4099.9|4110.5|4098.5|4111.9|4099.9|4110.5|4098.5|0
1626335890000|2021-07-15 07:58:10|4111|4099|4111|4099|4111|4099|4111|4099|0
1626335900000|2021-07-15 07:58:20|4110.9|4098.9|4116.9|4104.9|4116.9|4104.9|4110.5|4098.5|7
1626335910000|2021-07-15 07:58:30|4116|4104|4115.5|4103.5|4116|4104|4115.5|4103.5|0
1626335920000|2021-07-15 07:58:40|4116|4104|4115|4103|4116|4104|4115|4103|0
1626335940000|2021-07-15 07:59:00|4115.5|4103.5|4116.9|4104.9|4116.9|4104.9|4115.5|4103.5|0
1626335950000|2021-07-15 07:59:10|4116.4|4104.4|4116.4|4104.4|4116.7|4104.7|4116.4|4104.4|3
1626335960000|2021-07-15 07:59:20|4116.5|4104.5|4116.9|4104.9|4116.9|4104.9|4116.5|4104.5|2
1626335970000|2021-07-15 07:59:30|4116.7|4104.7|4116|4104|4116.7|4104.7|4116|4104|0
1626335980000|2021-07-15 07:59:40|4115.5|4103.5|4116|4104|4116|4104|4115.5|4103.5|0
1626335990000|2021-07-15 07:59:50|4116.4|4104.4|4116|4104|4116.4|4104.4|4116|4104|0
1626336000000|2021-07-15 08:00:00|4115|4103|4114|4102|4115|4103|4113.6|4101.6|0
1626336010000|2021-07-15 08:00:10|4114.7|4102.7|4111|4099|4114.7|4102.7|4111|4099|0
1626336020000|2021-07-15 08:00:20|4110.5|4098.5|4110|4098|4110.5|4098.5|4110|4098|0
1626336030000|2021-07-15 08:00:30|4110.1|4098.1|4110.5|4098.5|4110.5|4098.5|4110.1|4098.1|0
1626336040000|2021-07-15 08:00:40|4110.6|4098.6|4110.5|4098.5|4111|4099|4110.5|4098.5|0
1626336050000|2021-07-15 08:00:50|4111|4099|4111|4099|4111|4099|4111|4099|0
1626336060000|2021-07-15 08:01:00|4110|4098|4111|4099|4111|4099|4110|4098|0
1626336090000|2021-07-15 08:01:30|4110.9|4098.9|4111|4099|4111|4099|4110.9|4098.9|0
1626336100000|2021-07-15 08:01:40|4110.5|4098.5|4110.5|4098.5|4110.6|4098.6|4110.5|4098.5|0
1626336110000|2021-07-15 08:01:50|4111|4099|4111|4099|4111|4099|4111|4099|0
1626336170000|2021-07-15 08:02:50|4112|4100|4112|4100|4112|4100|4112|4100|0
1626336180000|2021-07-15 08:03:00|4112.1|4100.1|4111.5|4099.5|4112.6|4100.6|4111.5|4099.5|0
1626336200000|2021-07-15 08:03:20|4110.4|4098.4|4110.5|4098.5|4110.5|4098.5|4110.4|4098.4|0
1626336210000|2021-07-15 08:03:30|4110|4098|4110.9|4098.9|4111|4099|4110|4098|0
1626336220000|2021-07-15 08:03:40|4110|4098|4109.5|4097.5|4110|4098|4109.5|4097.5|0
1626336230000|2021-07-15 08:03:50|4109|4097|4109.5|4097.5|4109.5|4097.5|4109|4097|0
1626336240000|2021-07-15 08:04:00|4109.4|4097.4|4106.5|4094.5|4109.4|4097.4|4106.5|4094.5|0
1626336250000|2021-07-15 08:04:10|4107|4095|4107|4095|4107|4095|4107|4095|0
1626336260000|2021-07-15 08:04:20|4107.1|4095.1|4108|4096|4108|4096|4107.1|4095.1|0
1626336270000|2021-07-15 08:04:30|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|0
1626336280000|2021-07-15 08:04:40|4107.4|4095.4|4107|4095|4107.4|4095.4|4107|4095|0
1626336290000|2021-07-15 08:04:50|4107.1|4095.1|4107.5|4095.5|4107.5|4095.5|4107.1|4095.1|0
1626336300000|2021-07-15 08:05:00|4107.6|4095.6|4106.5|4094.5|4107.6|4095.6|4106.2|4094.2|0
1626336310000|2021-07-15 08:05:10|4106.6|4094.6|4106.9|4094.9|4106.9|4094.9|4106.5|4094.5|0
1626336320000|2021-07-15 08:05:20|4106.3|4094.3|4106|4094|4106.3|4094.3|4106|4094|0
1626336330000|2021-07-15 08:05:30|4105.8|4093.8|4104|4092|4105.8|4093.8|4104|4092|0
1626336340000|2021-07-15 08:05:40|4104.8|4092.8|4105.5|4093.5|4105.5|4093.5|4104.5|4092.5|0
1626336350000|2021-07-15 08:05:50|4105.6|4093.6|4106.5|4094.5|4106.5|4094.5|4105.6|4093.6|0
1626336360000|2021-07-15 08:06:00|4106.3|4094.3|4106|4094|4106.5|4094.5|4105.5|4093.5|0
1626336370000|2021-07-15 08:06:10|4105|4093|4104.8|4092.8|4105.6|4093.6|4104.8|4092.8|1
1626336380000|2021-07-15 08:06:20|4104|4092|4104|4092|4104|4092|4104|4092|0
1626336390000|2021-07-15 08:06:30|4104.5|4092.5|4105|4093|4105|4093|4104|4092|0
1626336400000|2021-07-15 08:06:40|4104.8|4092.8|4104.5|4092.5|4104.8|4092.8|4104.5|4092.5|0
1626336420000|2021-07-15 08:07:00|4104.6|4092.6|4105|4093|4105|4093|4104.6|4092.6|0
1626336430000|2021-07-15 08:07:10|4105.1|4093.1|4108.5|4096.5|4109.1|4097.1|4105.1|4093.1|0
1626336440000|2021-07-15 08:07:20|4108.6|4096.6|4108.5|4096.5|4109|4097|4108.5|4096.5|0
1626336450000|2021-07-15 08:07:30|4109|4097|4109|4097|4109|4097|4108.5|4096.5|0
1626336460000|2021-07-15 08:07:40|4108.8|4096.8|4108|4096|4108.8|4096.8|4108|4096|0
1626336470000|2021-07-15 08:07:50|4107.8|4095.8|4106|4094|4107.8|4095.8|4106|4094|0
1626336480000|2021-07-15 08:08:00|4106.1|4094.1|4107|4095|4107|4095|4106.1|4094.1|0
1626336490000|2021-07-15 08:08:10|4106|4094|4106.5|4094.5|4106.5|4094.5|4106|4094|0
1626336510000|2021-07-15 08:08:30|4106|4094|4106|4094|4106|4094|4106|4094|0
1626336520000|2021-07-15 08:08:40|4106.1|4094.1|4106.5|4094.5|4106.5|4094.5|4106.1|4094.1|0
1626336550000|2021-07-15 08:09:10|4106.3|4094.3|4106|4094|4106.3|4094.3|4106|4094|0
1626336560000|2021-07-15 08:09:20|4105|4093|4105|4093|4105|4093|4105|4093|0
1626336570000|2021-07-15 08:09:30|4104|4092|4105|4093|4105|4093|4104|4092|0
1626336580000|2021-07-15 08:09:40|4105.1|4093.1|4106|4094|4106|4094|4105|4093|0
1626336590000|2021-07-15 08:09:50|4104.5|4092.5|4104.5|4092.5|4104.5|4092.5|4104.5|4092.5|0
1626336600000|2021-07-15 08:10:00|4104.6|4092.6|4105.6|4093.6|4105.6|4093.6|4104.6|4092.6|0
1626336610000|2021-07-15 08:10:10|4106|4094|4106|4094|4106.7|4094.7|4106|4094|0
1626336620000|2021-07-15 08:10:20|4106.3|4094.3|4106.3|4094.3|4106.3|4094.3|4106.3|4094.3|0
1626336650000|2021-07-15 08:10:50|4106.5|4094.5|4106.8|4094.8|4106.8|4094.8|4106.5|4094.5|5
1626336660000|2021-07-15 08:11:00|||||||||4
1626336670000|2021-07-15 08:11:10|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|5
1626336680000|2021-07-15 08:11:20|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|0
1626336690000|2021-07-15 08:11:30|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|0
1626336700000|2021-07-15 08:11:40|4107|4095|4107.8|4095.8|4107.8|4095.8|4107|4095|0
1626336710000|2021-07-15 08:11:50|||||||||5
1626336720000|2021-07-15 08:12:00|4108.8|4096.8|4107.8|4095.8|4108.8|4096.8|4107.8|4095.8|3
1626336730000|2021-07-15 08:12:10|4108.3|4096.3|4108.2|4096.2|4108.8|4096.8|4108.2|4096.2|0
1626336750000|2021-07-15 08:12:30|4107.3|4095.3|4108|4096|4108|4096|4107.3|4095.3|0
1626336760000|2021-07-15 08:12:40|4108.5|4096.5|4108.8|4096.8|4108.8|4096.8|4108.5|4096.5|2
1626336770000|2021-07-15 08:12:50|4109.9|4097.9|4109.9|4097.9|4109.9|4097.9|4109.9|4097.9|9
1626336780000|2021-07-15 08:13:00|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|0
1626336790000|2021-07-15 08:13:10|4110.4|4098.4|4110.3|4098.3|4110.4|4098.4|4110.3|4098.3|3
1626336800000|2021-07-15 08:13:20|4110.9|4098.9|4115.9|4103.9|4116.3|4104.3|4110.9|4098.9|21
1626336810000|2021-07-15 08:13:30|4116.3|4104.3|4115.6|4103.6|4116.3|4104.3|4114.1|4102.1|0
1626336820000|2021-07-15 08:13:40|4115.9|4103.9|4115.4|4103.4|4116.8|4104.8|4115.4|4103.4|0
1626336830000|2021-07-15 08:13:50|4115.6|4103.6|4114.1|4102.1|4116.1|4104.1|4114.1|4102.1|0
1626336840000|2021-07-15 08:14:00|4114.4|4102.4|4113.4|4101.4|4114.4|4102.4|4112.4|4100.4|0
1626336850000|2021-07-15 08:14:10|4112.6|4100.6|4112.8|4100.8|4112.8|4100.8|4112.4|4100.4|0
1626336860000|2021-07-15 08:14:20|4113.6|4101.6|4114.6|4102.6|4114.6|4102.6|4113.6|4101.6|0
1626336870000|2021-07-15 08:14:30|4114.1|4102.1|4113.1|4101.1|4114.1|4102.1|4113.1|4101.1|0
1626336880000|2021-07-15 08:14:40|4112.7|4100.7|4112.6|4100.6|4113.1|4101.1|4112.6|4100.6|0
1626336890000|2021-07-15 08:14:50|4113.1|4101.1|4113.1|4101.1|4113.1|4101.1|4113.1|4101.1|0
1626336900000|2021-07-15 08:15:00|4112.6|4100.6|4114.6|4102.6|4114.6|4102.6|4112.6|4100.6|0
1626336910000|2021-07-15 08:15:10|4115|4103|4115.7|4103.7|4115.7|4103.7|4115|4103|0
1626336920000|2021-07-15 08:15:20|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|0
1626336930000|2021-07-15 08:15:30|4116.6|4104.6|4116.4|4104.4|4116.8|4104.8|4116.4|4104.4|0
1626336940000|2021-07-15 08:15:40|4116.8|4104.8|4122.5|4110.5|4122.5|4110.5|4116.8|4104.8|5
1626336950000|2021-07-15 08:15:50|4123.6|4111.6|4125.2|4113.2|4126.9|4114.9|4123.6|4111.6|0
1626336960000|2021-07-15 08:16:00|4125.1|4113.1|4126.4|4114.4|4126.4|4114.4|4124.6|4112.6|0
1626336970000|2021-07-15 08:16:10|4126.6|4114.6|4133.1|4121.1|4135|4121.1|4126.6|4114.6|0
1626336980000|2021-07-15 08:16:20|4133.6|4121.6|4133.6|4121.6|4133.9|4121.9|4132.2|4120.2|0
1626336990000|2021-07-15 08:16:30|4132.2|4120.2|4133.6|4121.6|4133.9|4121.9|4132.2|4120.2|0
1626337000000|2021-07-15 08:16:40|4133.3|4121.3|4133.1|4121.1|4133.3|4121.3|4132.6|4120.6|0
1626337010000|2021-07-15 08:16:50|4132.9|4120.9|4129.6|4117.6|4132.9|4120.9|4129.6|4117.6|0
1626337020000|2021-07-15 08:17:00|4130.1|4118.1|4130.1|4118.1|4130.6|4118.6|4129.6|4117.6|0
1626337030000|2021-07-15 08:17:10|4130.6|4118.6|4130.1|4118.1|4130.6|4118.6|4130.1|4118.1|0
1626337050000|2021-07-15 08:17:30|4130.3|4118.3|4131.6|4119.6|4131.9|4119.9|4130.3|4118.3|0
1626337060000|2021-07-15 08:17:40|4130.6|4118.6|4134.6|4122.6|4134.6|4122.6|4130.6|4118.6|0
1626337070000|2021-07-15 08:17:50|4134.4|4122.4|4134.1|4122.1|4134.4|4122.4|4132.1|4120.1|0
1626337080000|2021-07-15 08:18:00|4133.6|4121.6|4133.7|4121.7|4134.2|4122.2|4133.6|4121.6|0
1626337090000|2021-07-15 08:18:10|4133.6|4121.6|4132.6|4120.6|4133.6|4121.6|4132.6|4120.6|0
1626337100000|2021-07-15 08:18:20|4132.2|4120.2|4130.1|4118.1|4132.2|4120.2|4129.6|4117.6|0
1626337110000|2021-07-15 08:18:30|4131.4|4119.4|4132.6|4120.6|4132.6|4120.6|4131.1|4119.1|0
1626337120000|2021-07-15 08:18:40|4132.7|4120.7|4132.7|4120.7|4132.7|4120.7|4132.7|4120.7|0
1626337140000|2021-07-15 08:19:00|4133|4121|4133.6|4121.6|4133.7|4121.7|4133|4121|0
1626337150000|2021-07-15 08:19:10|4133.1|4121.1|4133.2|4121.2|4133.2|4121.2|4132.7|4120.7|0
1626337160000|2021-07-15 08:19:20|4133.1|4121.1|4132.7|4120.7|4133.1|4121.1|4132.7|4120.7|0
1626337210000|2021-07-15 08:20:10|4133.7|4121.7|4134.6|4122.6|4134.6|4122.6|4133.7|4121.7|0
1626337230000|2021-07-15 08:20:30|4134.1|4122.1|4134.1|4122.1|4134.6|4122.6|4134.1|4122.1|0
1626337250000|2021-07-15 08:20:50|4134.2|4122.2|4134.7|4122.7|4134.7|4122.7|4134.2|4122.2|0
1626337260000|2021-07-15 08:21:00|4133.3|4121.3|4134.2|4122.2|4134.2|4122.2|4133.3|4121.3|4
1626337280000|2021-07-15 08:21:20|4134.6|4122.6|4136|4124|4136|4124|4134.6|4122.6|4
1626337290000|2021-07-15 08:21:30|4136.7|4124.7|4136.7|4124.7|4136.7|4124.7|4136.7|4124.7|0
1626337300000|2021-07-15 08:21:40|4136.6|4124.6|4136.4|4124.4|4136.6|4124.6|4136.4|4124.4|0
1626337310000|2021-07-15 08:21:50|4136.3|4124.3|4133.4|4121.4|4136.3|4124.3|4133.4|4121.4|0
1626337320000|2021-07-15 08:22:00|4133.1|4121.1|4133.4|4121.4|4133.4|4121.4|4132.6|4120.6|0
1626337330000|2021-07-15 08:22:10|4133.6|4121.6|4134.4|4122.4|4134.9|4122.9|4133.6|4121.6|0
1626337340000|2021-07-15 08:22:20|4134.9|4122.9|4133.9|4121.9|4134.9|4122.9|4133.9|4121.9|0
1626337350000|2021-07-15 08:22:30|4133.4|4121.4|4132.6|4120.6|4133.4|4121.4|4132.6|4120.6|0
1626337370000|2021-07-15 08:22:50|4132.7|4120.7|4133.4|4121.4|4133.4|4121.4|4132.7|4120.7|0
1626337380000|2021-07-15 08:23:00|4133.9|4121.9|4135.8|4123.8|4135.9|4123.9|4133.9|4121.9|0
1626337390000|2021-07-15 08:23:10|4134.8|4122.8|4134.4|4122.4|4134.8|4122.8|4134.4|4122.4|0
1626337400000|2021-07-15 08:23:20|4134.3|4122.3|4133.1|4121.1|4134.3|4122.3|4133.1|4121.1|0
1626337430000|2021-07-15 08:23:50|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1626337440000|2021-07-15 08:24:00|4134.4|4122.4|4135.4|4123.4|4135.4|4123.4|4134.4|4122.4|0
1626337450000|2021-07-15 08:24:10|4135.6|4123.6|4136.1|4124.1|4136.4|4124.4|4135.6|4123.6|0
1626337460000|2021-07-15 08:24:20|4136.4|4124.4|4135.6|4123.6|4136.4|4124.4|4135.6|4123.6|4
1626337470000|2021-07-15 08:24:30|4135.4|4123.4|4134.4|4122.4|4135.4|4123.4|4134.4|4122.4|2
1626337480000|2021-07-15 08:24:40|4134.2|4122.2|4133.8|4121.8|4134.2|4122.2|4133.8|4121.8|2
1626337490000|2021-07-15 08:24:50|||||||||6
1626337500000|2021-07-15 08:25:00|4133.9|4121.9|4134.3|4122.3|4134.3|4122.3|4133.9|4121.9|8
1626337510000|2021-07-15 08:25:10|4134.9|4122.9|4135.3|4123.3|4135.3|4123.3|4134.9|4122.9|6
1626337520000|2021-07-15 08:25:20|4135.2|4123.2|4135.3|4123.3|4135.3|4123.3|4135.2|4123.2|2
1626337530000|2021-07-15 08:25:30|4134.8|4122.8|4135.3|4123.3|4135.3|4123.3|4134.8|4122.8|4
1626337540000|2021-07-15 08:25:40|4134.8|4122.8|4134.9|4122.9|4134.9|4122.9|4134.8|4122.8|0
1626337560000|2021-07-15 08:26:00|4135.3|4123.3|4135.7|4123.7|4135.7|4123.7|4135.3|4123.3|0
1626337570000|2021-07-15 08:26:10|4135.8|4123.8|4137|4125|4137|4125|4135.8|4123.8|10
1626337580000|2021-07-15 08:26:20|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|9
1626337590000|2021-07-15 08:26:30|4139|4127|4138.5|4126.5|4139|4127|4138.5|4126.5|0
1626337600000|2021-07-15 08:26:40|4138.9|4126.9|4139.1|4127.1|4139.2|4127.2|4138.5|4126.5|4
1626337610000|2021-07-15 08:26:50|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|4138.4|4126.4|0
1626337620000|2021-07-15 08:27:00|4139.1|4127.1|4139.1|4127.1|4139.1|4127.1|4139.1|4127.1|0
1626337630000|2021-07-15 08:27:10|4138.9|4126.9|4138.6|4126.6|4138.9|4126.9|4138.4|4126.4|0
1626337640000|2021-07-15 08:27:20|4138.7|4126.7|4138.4|4126.4|4139.1|4127.1|4138.4|4126.4|0
1626337660000|2021-07-15 08:27:40|4137.9|4125.9|4137.4|4125.4|4138.4|4126.4|4137.4|4125.4|0
1626337670000|2021-07-15 08:27:50|4137.9|4125.9|4138.4|4126.4|4138.4|4126.4|4137.9|4125.9|0
1626337690000|2021-07-15 08:28:10|4138.7|4126.7|4139.8|4127.8|4139.8|4127.8|4138.7|4126.7|0
1626337700000|2021-07-15 08:28:20|4139.7|4127.7|4138.9|4126.9|4139.7|4127.7|4138.9|4126.9|0
1626337720000|2021-07-15 08:28:40|4139.1|4127.1|4139.8|4127.8|4139.8|4127.8|4139.1|4127.1|0
1626337730000|2021-07-15 08:28:50|4139.7|4127.7|4138.9|4126.9|4139.7|4127.7|4138.9|4126.9|0
1626337740000|2021-07-15 08:29:00|4139.1|4127.1|4139.4|4127.4|4139.4|4127.4|4139.1|4127.1|0
1626337750000|2021-07-15 08:29:10|4139.9|4127.9|4139.8|4127.8|4139.9|4127.9|4139.8|4127.8|5
1626337760000|2021-07-15 08:29:20|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|0
1626337770000|2021-07-15 08:29:30|4139.8|4127.8|4140.3|4128.3|4140.3|4128.3|4139.8|4127.8|0
1626337780000|2021-07-15 08:29:40|4140.4|4128.4|4140.8|4128.8|4140.8|4128.8|4140.3|4128.3|0
1626337790000|2021-07-15 08:29:50|4141.4|4129.4|4144.4|4132.4|4144.4|4132.4|4141.4|4129.4|0
1626337800000|2021-07-15 08:30:00|4144.5|4132.5|4145.4|4133.4|4145.4|4133.4|4144.5|4132.5|0
1626337810000|2021-07-15 08:30:10|4145.9|4133.9|4145.9|4133.9|4146.3|4134.3|4145.9|4133.9|0
1626337820000|2021-07-15 08:30:20|4145.8|4133.8|4146.4|4134.4|4146.4|4134.4|4145.4|4133.4|0
1626337830000|2021-07-15 08:30:30|4147.4|4135.4|4149.3|4137.3|4149.3|4137.3|4147.4|4135.4|0
1626337850000|2021-07-15 08:30:50|4149.2|4137.2|4148.3|4136.3|4149.2|4137.2|4147.3|4135.3|0
1626337860000|2021-07-15 08:31:00|4146.3|4134.3|4146.4|4134.4|4146.8|4134.8|4146.3|4134.3|0
1626337870000|2021-07-15 08:31:10|4145.9|4133.9|4149.4|4137.4|4149.5|4137.5|4145.9|4133.9|0
1626337880000|2021-07-15 08:31:20|4149.9|4137.9|4150.4|4138.4|4150.5|4138.5|4149.9|4137.9|4
1626337890000|2021-07-15 08:31:30|4149.9|4137.9|4150.3|4138.3|4150.4|4138.4|4149.5|4137.5|0
1626337900000|2021-07-15 08:31:40|4150.8|4138.8|4151.2|4139.2|4151.3|4139.3|4150.3|4138.3|1
1626337910000|2021-07-15 08:31:50|4151.4|4139.4|4152.3|4140.3|4152.3|4140.3|4150.9|4138.9|5
1626337920000|2021-07-15 08:32:00|4152.4|4140.4|4152.8|4140.8|4152.8|4140.8|4152.3|4140.3|4
1626337930000|2021-07-15 08:32:10|4152.4|4140.4|4153.3|4141.3|4153.3|4141.3|4152.3|4140.3|5
1626337940000|2021-07-15 08:32:20|4153.2|4141.2|4151.5|4139.5|4153.2|4141.2|4151.5|4139.5|0
1626337950000|2021-07-15 08:32:30|4151.9|4139.9|4152|4140|4153.2|4141.2|4151.9|4139.9|0
1626337960000|2021-07-15 08:32:40|4152.4|4140.4|4152.8|4140.8|4153.2|4141.2|4152.4|4140.4|0
1626337970000|2021-07-15 08:32:50|4152.4|4140.4|4151.3|4139.3|4152.4|4140.4|4151.2|4139.2|0
1626337980000|2021-07-15 08:33:00|4151.2|4139.2|4151.3|4139.3|4151.3|4139.3|4151.2|4139.2|0
1626338000000|2021-07-15 08:33:20|4151.4|4139.4|4152.3|4140.3|4152.3|4140.3|4151.4|4139.4|0
1626338010000|2021-07-15 08:33:30|4152|4140|4152.4|4140.4|4152.4|4140.4|4152|4140|0
1626338020000|2021-07-15 08:33:40|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1626338040000|2021-07-15 08:34:00|4153.4|4141.4|4153.3|4141.3|4153.4|4141.4|4153.3|4141.3|0
1626338050000|2021-07-15 08:34:10|4153.4|4141.4|4153.8|4141.8|4154.3|4142.3|4153|4141|0
1626338060000|2021-07-15 08:34:20|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|2
1626338070000|2021-07-15 08:34:30|4154|4142|4153.3|4141.3|4154|4142|4152.9|4140.9|2
1626338090000|2021-07-15 08:34:50|4153.8|4141.8|4154.3|4142.3|4154.3|4142.3|4153.8|4141.8|0
1626338100000|2021-07-15 08:35:00|4154.9|4142.9|4152.6|4140.6|4154.9|4142.9|4152.6|4140.6|4
1626338110000|2021-07-15 08:35:10|4152.3|4140.3|4152.1|4140.1|4152.3|4140.3|4152.1|4140.1|0
1626338120000|2021-07-15 08:35:20|4154.1|4142.1|4155.1|4143.1|4156|4144|4153.3|4141.3|0
1626338130000|2021-07-15 08:35:30|4155.5|4143.5|4155.1|4143.1|4155.5|4143.5|4155.1|4143.1|0
1626338140000|2021-07-15 08:35:40|4156|4144|4156|4144|4156|4144|4155.9|4143.9|0
1626338150000|2021-07-15 08:35:50|4154.3|4142.3|4152.5|4140.5|4154.3|4142.3|4152.5|4140.5|0
1626338160000|2021-07-15 08:36:00|4152.8|4140.8|4152.6|4140.6|4153.1|4141.1|4152.6|4140.6|0
1626338170000|2021-07-15 08:36:10|4152.8|4140.8|4153.1|4141.1|4153.1|4141.1|4152.6|4140.6|0
1626338180000|2021-07-15 08:36:20|4154.1|4142.1|4152.3|4140.3|4154.3|4142.3|4152.3|4140.3|0
1626338190000|2021-07-15 08:36:30|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1626338200000|2021-07-15 08:36:40|4154.3|4142.3|4155.1|4143.1|4155.1|4143.1|4154.3|4142.3|0
1626338210000|2021-07-15 08:36:50|4155.3|4143.3|4157.3|4145.3|4157.3|4145.3|4155.3|4143.3|0
1626338220000|2021-07-15 08:37:00|4158.1|4146.1|4158.5|4146.5|4159|4147|4158.1|4146.1|4
1626338230000|2021-07-15 08:37:10|4158.3|4146.3|4159|4147|4159|4147|4158.3|4146.3|0
1626338250000|2021-07-15 08:37:30|4158|4146|4158.1|4146.1|4159|4147|4158|4146|1
1626338260000|2021-07-15 08:37:40|4158|4146|4158.9|4146.9|4159|4147|4157.6|4145.6|0
1626338270000|2021-07-15 08:37:50|4158.5|4146.5|4158.1|4146.1|4159|4147|4158.1|4146.1|0
1626338280000|2021-07-15 08:38:00|4158|4146|4157.1|4145.1|4158|4146|4157.1|4145.1|0
1626338290000|2021-07-15 08:38:10|4156.8|4144.8|4156|4144|4156.8|4144.8|4156|4144|0
1626338300000|2021-07-15 08:38:20|4155.9|4143.9|4156.6|4144.6|4156.6|4144.6|4155.5|4143.5|3
1626338310000|2021-07-15 08:38:30|4156.1|4144.1|4158.5|4146.5|4158.5|4146.5|4156.1|4144.1|0
1626338320000|2021-07-15 08:38:40|4158.6|4146.6|4159|4147|4159|4147|4158|4146|2
1626338330000|2021-07-15 08:38:50|4158.7|4146.7|4157.5|4145.5|4158.7|4146.7|4157.5|4145.5|0
1626338340000|2021-07-15 08:39:00|4157.8|4145.8|4158.5|4146.5|4158.5|4146.5|4157.8|4145.8|2
1626338350000|2021-07-15 08:39:10|4158.4|4146.4|4158.4|4146.4|4158.4|4146.4|4158.4|4146.4|7
1626338360000|2021-07-15 08:39:20|4158|4146|4157.1|4145.1|4158.4|4146.4|4157.1|4145.1|0
1626338370000|2021-07-15 08:39:30|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|12
1626338380000|2021-07-15 08:39:40|4157.8|4145.8|4158.5|4146.5|4158.5|4146.5|4157.8|4145.8|0
1626338390000|2021-07-15 08:39:50|4157.1|4145.1|4157.3|4145.3|4158|4146|4157.1|4145.1|0
1626338400000|2021-07-15 08:40:00|4158|4146|4159|4147|4159|4147|4158|4146|5
1626338410000|2021-07-15 08:40:10|||||||||6
1626338420000|2021-07-15 08:40:20|4158.9|4146.9|4158.1|4146.1|4158.9|4146.9|4158.1|4146.1|1
1626338430000|2021-07-15 08:40:30|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|10
1626338440000|2021-07-15 08:40:40|4157|4145|4156.1|4144.1|4157|4145|4156.1|4144.1|0
1626338450000|2021-07-15 08:40:50|4156.5|4144.5|4157.3|4145.3|4157.3|4145.3|4156.5|4144.5|0
1626338460000|2021-07-15 08:41:00|4157.4|4145.4|4159|4147|4159|4147|4157.4|4145.4|14
1626338470000|2021-07-15 08:41:10|4160|4148|4160.5|4148.5|4160.5|4148.5|4160|4148|10
1626338480000|2021-07-15 08:41:20|4161.5|4149.5|4162|4150|4162|4150|4160.5|4148.5|0
1626338490000|2021-07-15 08:41:30|4162.1|4150.1|4163.9|4151.9|4163.9|4151.9|4162.1|4150.1|0
1626338510000|2021-07-15 08:41:50|4164|4152|4164.9|4152.9|4164.9|4152.9|4164|4152|0
1626338520000|2021-07-15 08:42:00|4165|4153|4165.9|4153.9|4165.9|4153.9|4165|4153|0
1626338530000|2021-07-15 08:42:10|4166.9|4154.9|4167.7|4155.7|4167.7|4155.7|4166.9|4154.9|0
1626338540000|2021-07-15 08:42:20|4167.6|4155.6|4166.1|4154.1|4167.6|4155.6|4166|4154|2
1626338550000|2021-07-15 08:42:30|4164.6|4152.6|4165|4153|4165|4153|4164|4152|0
1626338560000|2021-07-15 08:42:40|4165.5|4153.5|4166|4154|4166|4154|4165.5|4153.5|0
1626338570000|2021-07-15 08:42:50|4165.9|4153.9|4165.5|4153.5|4165.9|4153.9|4165.5|4153.5|2
1626338580000|2021-07-15 08:43:00|4165.4|4153.4|4166.5|4154.5|4166.5|4154.5|4165.4|4153.4|0
1626338590000|2021-07-15 08:43:10|4166.6|4154.6|4167|4155|4167|4155|4166.6|4154.6|0
1626338600000|2021-07-15 08:43:20|4167.3|4155.3|4167.5|4155.5|4168|4156|4167.3|4155.3|0
1626338610000|2021-07-15 08:43:30|4167.4|4155.4|4164.6|4152.6|4167.4|4155.4|4164.5|4152.5|0
1626338620000|2021-07-15 08:43:40|4164.1|4152.1|4164.6|4152.6|4165|4153|4164.1|4152.1|0
1626338630000|2021-07-15 08:43:50|4166|4154|4165.6|4153.6|4166|4154|4165.1|4153.1|0
1626338640000|2021-07-15 08:44:00|4165.1|4153.1|4166.1|4154.1|4166.1|4154.1|4165.1|4153.1|0
1626338650000|2021-07-15 08:44:10|4166|4154|4164.6|4152.6|4166|4154|4164.6|4152.6|0
1626338660000|2021-07-15 08:44:20|4164.8|4152.8|4165.1|4153.1|4165.1|4153.1|4164.8|4152.8|0
1626338670000|2021-07-15 08:44:30|4165|4153|4164|4152|4165.2|4153.2|4164|4152|0
1626338690000|2021-07-15 08:44:50|4164.5|4152.5|4164.5|4152.5|4165|4153|4164.4|4152.4|0
1626338700000|2021-07-15 08:45:00|4165|4153|4164.1|4152.1|4165|4153|4164|4152|0
1626338710000|2021-07-15 08:45:10|4164.5|4152.5|4165.6|4153.6|4165.6|4153.6|4164.5|4152.5|2
1626338720000|2021-07-15 08:45:20|4165.4|4153.4|4165.9|4153.9|4165.9|4153.9|4165.4|4153.4|13
1626338730000|2021-07-15 08:45:30|4165.7|4153.7|4166.9|4154.9|4166.9|4154.9|4165.1|4153.1|3
1626338740000|2021-07-15 08:45:40|4166|4154|4166|4154|4166|4154|4166|4154|0
1626338750000|2021-07-15 08:45:50|4169.2|4157.2|4168.2|4156.2|4169.2|4157.2|4168.2|4156.2|13
1626338760000|2021-07-15 08:46:00|4169.1|4157.1|4169.5|4157.5|4169.5|4157.5|4169.1|4157.1|3
1626338770000|2021-07-15 08:46:10|4169.4|4157.4|4168.9|4156.9|4169.4|4157.4|4168.9|4156.9|9
1626338780000|2021-07-15 08:46:20|4168.7|4156.7|4167.9|4155.9|4168.7|4156.7|4167.9|4155.9|0
1626338790000|2021-07-15 08:46:30|4166.9|4154.9|4165.7|4153.7|4166.9|4154.9|4165.7|4153.7|0
1626338800000|2021-07-15 08:46:40|4165.6|4153.6|4164.7|4152.7|4165.7|4153.7|4164.7|4152.7|0
1626338810000|2021-07-15 08:46:50|4165.5|4153.5|4166.7|4154.7|4166.7|4154.7|4165.1|4153.1|1
1626338820000|2021-07-15 08:47:00|4167.2|4155.2|4167.7|4155.7|4167.7|4155.7|4166.9|4154.9|0
1626338830000|2021-07-15 08:47:10|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|1
1626338840000|2021-07-15 08:47:20|4168.1|4156.1|4172.7|4160.7|4173.1|4161.1|4167.7|4155.7|0
1626338850000|2021-07-15 08:47:30|4172.2|4160.2|4171.7|4159.7|4172.2|4160.2|4171.7|4159.7|0
1626338860000|2021-07-15 08:47:40|4171.6|4159.6|4171|4159|4171.7|4159.7|4170.2|4158.2|14
1626338870000|2021-07-15 08:47:50|4170.9|4158.9|4169.9|4157.9|4170.9|4158.9|4168.9|4156.9|0
1626338880000|2021-07-15 08:48:00|4170.2|4158.2|4171|4159|4171|4159|4169.6|4157.6|0
1626338890000|2021-07-15 08:48:10|4171.4|4159.4|4172.9|4160.9|4172.9|4160.9|4171.4|4159.4|2
1626338900000|2021-07-15 08:48:20|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.2|4160.2|1
1626338910000|2021-07-15 08:48:30|4172.3|4160.3|4173.1|4161.1|4174.2|4162.2|4171.4|4159.4|0
1626338920000|2021-07-15 08:48:40|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1626338930000|2021-07-15 08:48:50|4170.7|4158.7|4168.5|4156.5|4171.2|4159.2|4168|4156|0
1626338940000|2021-07-15 08:49:00|4168.9|4156.9|4173.2|4161.2|4173.4|4161.4|4168.9|4156.9|3
1626338950000|2021-07-15 08:49:10|4173|4161|4172.2|4160.2|4173.4|4161.4|4172.2|4160.2|2
1626338970000|2021-07-15 08:49:30|4171.8|4159.8|4170.2|4158.2|4171.8|4159.8|4169.4|4157.4|0
1626338980000|2021-07-15 08:49:40|4170.7|4158.7|4171.4|4159.4|4171.4|4159.4|4170.2|4158.2|0
1626338990000|2021-07-15 08:49:50|4171.7|4159.7|4172.7|4160.7|4172.7|4160.7|4171.7|4159.7|2
1626339000000|2021-07-15 08:50:00|4173.1|4161.1|4170.5|4158.5|4173.1|4161.1|4170.1|4158.1|0
1626339010000|2021-07-15 08:50:10|4170.6|4158.6|4170.1|4158.1|4170.6|4158.6|4170.1|4158.1|0
1626339020000|2021-07-15 08:50:20|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|1
1626339030000|2021-07-15 08:50:30|4171.3|4159.3|4168.2|4156.2|4171.3|4159.3|4168.2|4156.2|3
1626339040000|2021-07-15 08:50:40|4169.2|4157.2|4169.1|4157.1|4169.6|4157.6|4169.1|4157.1|0
1626339050000|2021-07-15 08:50:50|4168.8|4156.8|4171.5|4159.5|4171.5|4159.5|4168|4156|0
1626339070000|2021-07-15 08:51:10|4171|4159|4171|4159|4171.5|4159.5|4170.5|4158.5|0
1626339080000|2021-07-15 08:51:20|4170.5|4158.5|4167.7|4155.7|4170.5|4158.5|4167.7|4155.7|0
1626339090000|2021-07-15 08:51:30|||||||||1
1626339100000|2021-07-15 08:51:40|4167.9|4155.9|4168.2|4156.2|4168.2|4156.2|4167.9|4155.9|1
1626339110000|2021-07-15 08:51:50|4168.1|4156.1|4168.6|4156.6|4168.6|4156.6|4167.7|4155.7|0
1626339120000|2021-07-15 08:52:00|4170.1|4158.1|4171.5|4159.5|4171.5|4159.5|4169.5|4157.5|9
1626339130000|2021-07-15 08:52:10|4171.3|4159.3|4173.5|4161.5|4173.5|4161.5|4171|4159|1
1626339140000|2021-07-15 08:52:20|4173.6|4161.6|4176|4164|4176|4164|4173.6|4161.6|2
1626339150000|2021-07-15 08:52:30|4175.8|4163.8|4176.5|4164.5|4176.5|4164.5|4174.5|4162.5|2
1626339160000|2021-07-15 08:52:40|4176.1|4164.1|4173.5|4161.5|4176.1|4164.1|4173.5|4161.5|1
1626339170000|2021-07-15 08:52:50|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|0
1626339180000|2021-07-15 08:53:00|4174.5|4162.5|4173.5|4161.5|4175.5|4163.5|4172.5|4160.5|1
1626339190000|2021-07-15 08:53:10|4173.1|4161.1|4174.5|4162.5|4174.5|4162.5|4173.1|4161.1|0
1626339200000|2021-07-15 08:53:20|4175|4163|4176.5|4164.5|4176.5|4164.5|4175|4163|0
1626339230000|2021-07-15 08:53:50|4176.7|4164.7|4178.5|4166.5|4178.5|4166.5|4176.7|4164.7|0
1626339240000|2021-07-15 08:54:00|4178.7|4166.7|4180.5|4168.5|4180.5|4168.5|4178.7|4166.7|0
1626339250000|2021-07-15 08:54:10|||||||||5
1626339260000|2021-07-15 08:54:20|4180.3|4168.3|4180.5|4168.5|4180.5|4168.5|4180|4168|0
1626339270000|2021-07-15 08:54:30|4180.6|4168.6|4181.5|4169.5|4181.5|4169.5|4180.6|4168.6|0
1626339280000|2021-07-15 08:54:40|4182.6|4170.6|4186.2|4174.2|4186.2|4174.2|4182.6|4170.6|0
1626339290000|2021-07-15 08:54:50|4187.5|4175.5|4189.5|4177.5|4189.5|4177.5|4187.5|4175.5|1
1626339300000|2021-07-15 08:55:00|4189|4177|4186.6|4174.6|4189|4177|4185|4173|1
1626339310000|2021-07-15 08:55:10|4186.8|4174.8|4185.5|4173.5|4186.8|4174.8|4185.5|4173.5|0
1626339320000|2021-07-15 08:55:20|4186.3|4174.3|4186|4174|4186.3|4174.3|4186|4174|0
1626339330000|2021-07-15 08:55:30|4186.1|4174.1|4186.1|4174.1|4186.3|4174.3|4185.5|4173.5|0
1626339340000|2021-07-15 08:55:40|4186.3|4174.3|4186|4174|4186.5|4174.5|4185.6|4173.6|0
1626339350000|2021-07-15 08:55:50|4185.8|4173.8|4185|4173|4185.8|4173.8|4185|4173|0
1626339360000|2021-07-15 08:56:00|4184.8|4172.8|4185|4173|4185.3|4173.3|4184.5|4172.5|0
1626339370000|2021-07-15 08:56:10|4185.5|4173.5|4185.3|4173.3|4185.5|4173.5|4185|4173|0
1626339390000|2021-07-15 08:56:30|4184|4172|4184.5|4172.5|4184.5|4172.5|4184|4172|11
1626339400000|2021-07-15 08:56:40|4185|4173|4184.5|4172.5|4185.5|4173.5|4184.5|4172.5|0
1626339410000|2021-07-15 08:56:50|4184.2|4172.2|4182.5|4170.5|4184.5|4172.5|4182.5|4170.5|0
1626339420000|2021-07-15 08:57:00|4184.6|4172.6|4183.5|4171.5|4187|4175|4183.3|4171.3|2
1626339430000|2021-07-15 08:57:10|4183.3|4171.3|4186|4174|4186.8|4174.8|4183.3|4171.3|0
1626339440000|2021-07-15 08:57:20|4186.3|4174.3|4186.3|4174.3|4186.8|4174.8|4186.3|4174.3|2
1626339450000|2021-07-15 08:57:30|4184|4172|4185.8|4173.8|4185.8|4173.8|4184|4172|0
1626339460000|2021-07-15 08:57:40|4185.7|4173.7|4184.3|4172.3|4185.7|4173.7|4184.3|4172.3|0
1626339470000|2021-07-15 08:57:50|4184.2|4172.2|4181.3|4169.3|4184.2|4172.2|4181.3|4169.3|0
1626339480000|2021-07-15 08:58:00|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|0
1626339490000|2021-07-15 08:58:10|4179.8|4167.8|4179.8|4167.8|4180.2|4168.2|4179.8|4167.8|0
1626339500000|2021-07-15 08:58:20|4180.3|4168.3|4178.7|4166.7|4180.3|4168.3|4178.7|4166.7|0
1626339510000|2021-07-15 08:58:30|4177.5|4165.5|4177.3|4165.3|4177.5|4165.5|4176.6|4164.6|1
1626339520000|2021-07-15 08:58:40|4178.2|4166.2|4176|4164|4179.5|4167.5|4175.8|4163.8|2
1626339530000|2021-07-15 08:58:50|4176.5|4164.5|4175.5|4163.5|4176.5|4164.5|4175|4163|0
1626339540000|2021-07-15 08:59:00|4175.6|4163.6|4173.5|4161.5|4175.6|4163.6|4173.5|4161.5|0
1626339550000|2021-07-15 08:59:10|4173.8|4161.8|4173.1|4161.1|4174.1|4162.1|4173|4161|0
1626339560000|2021-07-15 08:59:20|4173|4161|4171.7|4159.7|4173|4161|4170.5|4158.5|1
1626339570000|2021-07-15 08:59:30|4172.1|4160.1|4169.1|4157.1|4172.1|4160.1|4169.1|4157.1|6
1626339580000|2021-07-15 08:59:40|4169|4157|4168.6|4156.6|4169|4157|4168.6|4156.6|2
1626339590000|2021-07-15 08:59:50|4168.5|4156.5|4167.1|4155.1|4169.6|4157.6|4166.2|4154.2|4
1626339600000|2021-07-15 09:00:00|4166.6|4154.6|4166.1|4154.1|4166.6|4154.6|4165|4153|5
1626339610000|2021-07-15 09:00:10|4166.5|4154.5|4166.3|4154.3|4167.6|4155.6|4165.2|4153.2|1
1626339620000|2021-07-15 09:00:20|4167.1|4155.1|4168.1|4156.1|4168.1|4156.1|4166.6|4154.6|3
1626339630000|2021-07-15 09:00:30|4167.8|4155.8|4166.6|4154.6|4167.8|4155.8|4166.6|4154.6|0
1626339640000|2021-07-15 09:00:40|4167.1|4155.1|4161.6|4149.6|4167.1|4155.1|4161.6|4149.6|6
1626339650000|2021-07-15 09:00:50|4162|4150|4163.8|4151.8|4166|4154|4162|4150|5
1626339660000|2021-07-15 09:01:00|4163.5|4151.5|4156.2|4144.2|4163.5|4151.5|4156.2|4144.2|76
1626339670000|2021-07-15 09:01:10|4157.5|4145.5|4158.5|4146.5|4158.5|4146.5|4157.5|4145.5|3
1626339680000|2021-07-15 09:01:20|4158.1|4146.1|4158.1|4146.1|4158.1|4146.1|4158.1|4146.1|4
1626339690000|2021-07-15 09:01:30|4158|4146|4158.1|4146.1|4158.1|4146.1|4158|4146|0
1626339700000|2021-07-15 09:01:40|4158|4146|4159|4147|4160|4148|4158|4146|1
1626339710000|2021-07-15 09:01:50|4159.1|4147.1|4159|4147|4159.5|4147.5|4159|4147|0
1626339720000|2021-07-15 09:02:00|4159.2|4147.2|4160.5|4148.5|4160.5|4148.5|4159.2|4147.2|0
1626339730000|2021-07-15 09:02:10|4161|4149|4158.5|4146.5|4161|4149|4158.5|4146.5|2
1626339740000|2021-07-15 09:02:20|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|0
1626339750000|2021-07-15 09:02:30|4158.5|4146.5|4158.6|4146.6|4158.6|4146.6|4158.1|4146.1|0
1626339760000|2021-07-15 09:02:40|4159|4147|4161|4149|4161|4149|4159|4147|0
1626339770000|2021-07-15 09:02:50|4159.8|4147.8|4156.6|4144.6|4159.8|4147.8|4156.6|4144.6|3
1626339780000|2021-07-15 09:03:00|4156.7|4144.7|4157.5|4145.5|4158|4146|4156.7|4144.7|0
1626339790000|2021-07-15 09:03:10|4157.6|4145.6|4158.5|4146.5|4158.5|4146.5|4156.6|4144.6|2
1626339800000|2021-07-15 09:03:20|4158.3|4146.3|4160.5|4148.5|4160.5|4148.5|4158|4146|0
1626339810000|2021-07-15 09:03:30|4161|4149|4160|4148|4161|4149|4159.6|4147.6|0
1626339820000|2021-07-15 09:03:40|4160.5|4148.5|4160.3|4148.3|4160.5|4148.5|4160.3|4148.3|0
1626339830000|2021-07-15 09:03:50|4159.6|4147.6|4159.8|4147.8|4159.8|4147.8|4159.3|4147.3|0
1626339840000|2021-07-15 09:04:00|4160|4148|4158|4146|4160.3|4148.3|4158|4146|0
1626339850000|2021-07-15 09:04:10|4158.4|4146.4|4158.9|4146.9|4158.9|4146.9|4158.4|4146.4|0
1626339870000|2021-07-15 09:04:30|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|0
1626339880000|2021-07-15 09:04:40|4158.9|4146.9|4159.1|4147.1|4159.1|4147.1|4158.9|4146.9|0
1626339890000|2021-07-15 09:04:50|4159.4|4147.4|4159.8|4147.8|4159.8|4147.8|4159.4|4147.4|0
1626339900000|2021-07-15 09:05:00|4160.3|4148.3|4161.2|4149.2|4161.2|4149.2|4160.3|4148.3|0
1626339910000|2021-07-15 09:05:10|4161.1|4149.1|4161.2|4149.2|4161.2|4149.2|4160.3|4148.3|0
1626339920000|2021-07-15 09:05:20|4161.7|4149.7|4162.2|4150.2|4162.2|4150.2|4161.7|4149.7|9
1626339940000|2021-07-15 09:05:40|||||||||8
1626339950000|2021-07-15 09:05:50|4162.1|4150.1|4161.3|4149.3|4162.1|4150.1|4161.3|4149.3|0
1626339960000|2021-07-15 09:06:00|4161.7|4149.7|4162.4|4150.4|4162.4|4150.4|4161.7|4149.7|7
1626339970000|2021-07-15 09:06:10|4163.2|4151.2|4162.8|4150.8|4163.2|4151.2|4162.2|4150.2|1
1626339980000|2021-07-15 09:06:20|4163.2|4151.2|4162.9|4150.9|4163.2|4151.2|4162.9|4150.9|12
1626339990000|2021-07-15 09:06:30|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|1
1626340000000|2021-07-15 09:06:40|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4
1626340010000|2021-07-15 09:06:50|4163.2|4151.2|4162.9|4150.9|4163.2|4151.2|4162.9|4150.9|2
1626340020000|2021-07-15 09:07:00|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1626340040000|2021-07-15 09:07:20|||||||||6
1626340050000|2021-07-15 09:07:30|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|3
1626340060000|2021-07-15 09:07:40|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|0
1626340070000|2021-07-15 09:07:50|4162.8|4150.8|4163.2|4151.2|4163.2|4151.2|4162.8|4150.8|2
1626340080000|2021-07-15 09:08:00|4163.7|4151.7|4163.7|4151.7|4163.8|4151.8|4163.7|4151.7|9
1626340090000|2021-07-15 09:08:10|4163.8|4151.8|4164.1|4152.1|4164.2|4152.2|4163.8|4151.8|0
1626340100000|2021-07-15 09:08:20|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.3|4151.3|0
1626340110000|2021-07-15 09:08:30|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|0
1626340130000|2021-07-15 09:08:50|4162.6|4150.6|4163.3|4151.3|4163.3|4151.3|4162.6|4150.6|0
1626340140000|2021-07-15 09:09:00|4163.7|4151.7|4163.8|4151.8|4164.2|4152.2|4163.7|4151.7|0
1626340150000|2021-07-15 09:09:10|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|2
1626340190000|2021-07-15 09:09:50|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|1
1626340200000|2021-07-15 09:10:00|4165|4153|4163.9|4151.9|4165.2|4153.2|4163.9|4151.9|2
1626340210000|2021-07-15 09:10:10|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|0
1626340220000|2021-07-15 09:10:20|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|0
1626340230000|2021-07-15 09:10:30|4164.3|4152.3|4165.2|4153.2|4165.2|4153.2|4164.3|4152.3|0
1626340240000|2021-07-15 09:10:40|4165.3|4153.3|4166.2|4154.2|4166.2|4154.2|4165.3|4153.3|16
1626340250000|2021-07-15 09:10:50|||||||||1
1626340260000|2021-07-15 09:11:00|4164.4|4152.4|4165.2|4153.2|4165.5|4153.5|4164.4|4152.4|4
1626340270000|2021-07-15 09:11:10|4165.3|4153.3|4166.2|4154.2|4166.2|4154.2|4165.3|4153.3|0
1626340280000|2021-07-15 09:11:20|4166|4154|4164.3|4152.3|4166|4154|4164.3|4152.3|0
1626340290000|2021-07-15 09:11:30|4164.4|4152.4|4164.3|4152.3|4164.8|4152.8|4164.3|4152.3|0
1626340310000|2021-07-15 09:11:50|4163.3|4151.3|4164.4|4152.4|4164.4|4152.4|4163.3|4151.3|0
1626340320000|2021-07-15 09:12:00|4164.8|4152.8|4165.7|4153.7|4165.7|4153.7|4164.8|4152.8|0
1626340340000|2021-07-15 09:12:20|4165.8|4153.8|4166.2|4154.2|4166.2|4154.2|4165.8|4153.8|0
1626340350000|2021-07-15 09:12:30|4166|4154|4166|4154|4166|4154|4166|4154|0
1626340370000|2021-07-15 09:12:50|4166.2|4154.2|4166.2|4154.2|4166.2|4154.2|4166.2|4154.2|6
1626340380000|2021-07-15 09:13:00|4169.7|4157.7|4170.8|4158.8|4171.2|4159.2|4169.7|4157.7|10
1626340390000|2021-07-15 09:13:10|4171.2|4159.2|4174.7|4162.7|4174.7|4162.7|4171.2|4159.2|14
1626340400000|2021-07-15 09:13:20|4174.3|4162.3|4173.2|4161.2|4175.3|4163.3|4173.2|4161.2|2
1626340410000|2021-07-15 09:13:30|4172.8|4160.8|4175.3|4163.3|4176.2|4164.2|4172.8|4160.8|2
1626340420000|2021-07-15 09:13:40|4175.2|4163.2|4177.2|4165.2|4177.2|4165.2|4175.2|4163.2|7
1626340430000|2021-07-15 09:13:50|4175|4163|4175.2|4163.2|4175.7|4163.7|4175|4163|6
1626340440000|2021-07-15 09:14:00|4174.4|4162.4|4173.8|4161.8|4174.8|4162.8|4173.8|4161.8|0
1626340450000|2021-07-15 09:14:10|4174.3|4162.3|4173.9|4161.9|4174.3|4162.3|4173.9|4161.9|1
1626340460000|2021-07-15 09:14:20|4173.8|4161.8|4173.2|4161.2|4173.8|4161.8|4173.2|4161.2|0
1626340470000|2021-07-15 09:14:30|4173|4161|4173.7|4161.7|4173.7|4161.7|4171.3|4159.3|1
1626340480000|2021-07-15 09:14:40|4173.4|4161.4|4173|4161|4173.4|4161.4|4173|4161|0
1626340490000|2021-07-15 09:14:50|4172.9|4160.9|4173|4161|4173|4161|4172.7|4160.7|0
1626340500000|2021-07-15 09:15:00|4173.4|4161.4|4172.5|4160.5|4173.4|4161.4|4172.2|4160.2|0
1626340520000|2021-07-15 09:15:20|4172.7|4160.7|4171.9|4159.9|4172.7|4160.7|4171.9|4159.9|0
1626340530000|2021-07-15 09:15:30|4171.7|4159.7|4171.9|4159.9|4171.9|4159.9|4171.4|4159.4|0
1626340540000|2021-07-15 09:15:40|4172.3|4160.3|4173.9|4161.9|4173.9|4161.9|4172.3|4160.3|0
1626340550000|2021-07-15 09:15:50|4174.4|4162.4|4174.3|4162.3|4174.8|4162.8|4174.3|4162.3|0
1626340560000|2021-07-15 09:16:00|4174|4162|4173|4161|4174|4162|4173|4161|0
1626340570000|2021-07-15 09:16:10|4173.2|4161.2|4173.8|4161.8|4173.9|4161.9|4173.2|4161.2|0
1626340580000|2021-07-15 09:16:20|4174.1|4162.1|4174.3|4162.3|4174.3|4162.3|4174.1|4162.1|0
1626340590000|2021-07-15 09:16:30|4174.4|4162.4|4175.6|4163.6|4175.6|4163.6|4174.4|4162.4|0
1626340600000|2021-07-15 09:16:40|4175.9|4163.9|4176.4|4164.4|4176.4|4164.4|4175.9|4163.9|4
1626340610000|2021-07-15 09:16:50|4175.9|4163.9|4175.5|4163.5|4175.9|4163.9|4175.5|4163.5|0
1626340620000|2021-07-15 09:17:00|4175.9|4163.9|4175.4|4163.4|4176.4|4164.4|4175.4|4163.4|0
1626340630000|2021-07-15 09:17:10|4175|4163|4175|4163|4175|4163|4175|4163|0
1626340640000|2021-07-15 09:17:20|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1626340650000|2021-07-15 09:17:30|4175.5|4163.5|4175|4163|4175.5|4163.5|4175|4163|0
1626340660000|2021-07-15 09:17:40|||||||||1
1626340680000|2021-07-15 09:18:00|4175.1|4163.1|4175.5|4163.5|4175.6|4163.6|4175.1|4163.1|1
1626340690000|2021-07-15 09:18:10|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.3|4162.3|0
1626340700000|2021-07-15 09:18:20|4174.8|4162.8|4173.4|4161.4|4174.8|4162.8|4173.4|4161.4|0
1626340710000|2021-07-15 09:18:30|4173.3|4161.3|4172.9|4160.9|4173.3|4161.3|4172.9|4160.9|0
1626340730000|2021-07-15 09:18:50|4172|4160|4172|4160|4172.5|4160.5|4172|4160|0
1626340740000|2021-07-15 09:19:00|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|0
1626340750000|2021-07-15 09:19:10|4170.8|4158.8|4171.2|4159.2|4171.2|4159.2|4170.4|4158.4|3
1626340760000|2021-07-15 09:19:20|4171|4159|4171|4159|4171|4159|4171|4159|3
1626340770000|2021-07-15 09:19:30|4170.7|4158.7|4170.3|4158.3|4170.7|4158.7|4170.3|4158.3|2
1626340780000|2021-07-15 09:19:40|4171|4159|4170.7|4158.7|4171|4159|4170.7|4158.7|5
1626340790000|2021-07-15 09:19:50|4171|4159|4171|4159|4171.5|4159.5|4171|4159|0
1626340800000|2021-07-15 09:20:00|4170.9|4158.9|4170.5|4158.5|4170.9|4158.9|4170.5|4158.5|1
1626340810000|2021-07-15 09:20:10|4171.3|4159.3|4171.3|4159.3|4171.3|4159.3|4170.9|4158.9|0
1626340830000|2021-07-15 09:20:30|4170.9|4158.9|4171.3|4159.3|4171.3|4159.3|4170.9|4158.9|0
1626340850000|2021-07-15 09:20:50|4171.8|4159.8|4171.8|4159.8|4171.8|4159.8|4171.8|4159.8|0
1626340860000|2021-07-15 09:21:00|4171.3|4159.3|4170|4158|4171.6|4159.6|4170|4158|0
1626340870000|2021-07-15 09:21:10|4170.5|4158.5|4170.9|4158.9|4170.9|4158.9|4170.5|4158.5|0
1626340880000|2021-07-15 09:21:20|4170.6|4158.6|4168.9|4156.9|4170.6|4158.6|4168.9|4156.9|5
1626340890000|2021-07-15 09:21:30|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|2
1626340900000|2021-07-15 09:21:40|4168.7|4156.7|4168.7|4156.7|4168.7|4156.7|4168.7|4156.7|0
1626340910000|2021-07-15 09:21:50|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|0
1626340920000|2021-07-15 09:22:00|4167.4|4155.4|4168.3|4156.3|4168.3|4156.3|4167.4|4155.4|0
1626340930000|2021-07-15 09:22:10|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4
1626340940000|2021-07-15 09:22:20|4167.4|4155.4|4167.3|4155.3|4167.4|4155.4|4167.3|4155.3|1
1626340960000|2021-07-15 09:22:40|4166.9|4154.9|4166.4|4154.4|4166.9|4154.9|4166.4|4154.4|0
1626340970000|2021-07-15 09:22:50|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|7
1626340990000|2021-07-15 09:23:10|4165.9|4153.9|4165.2|4153.2|4165.9|4153.9|4165.2|4153.2|0
1626341000000|2021-07-15 09:23:20|4165.4|4153.4|4165.6|4153.6|4165.6|4153.6|4165.1|4153.1|0
1626341010000|2021-07-15 09:23:30|4166.3|4154.3|4166.9|4154.9|4166.9|4154.9|4166.3|4154.3|0
1626341020000|2021-07-15 09:23:40|4166.8|4154.8|4166.4|4154.4|4166.8|4154.8|4166.4|4154.4|0
1626341030000|2021-07-15 09:23:50|4166.6|4154.6|4165.9|4153.9|4167.3|4155.3|4165.6|4153.6|0
1626341050000|2021-07-15 09:24:10|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1626341060000|2021-07-15 09:24:20|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|0
1626341090000|2021-07-15 09:24:50|4166.3|4154.3|4164.6|4152.6|4166.3|4154.3|4164.6|4152.6|6
1626341100000|2021-07-15 09:25:00|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|0
1626341110000|2021-07-15 09:25:10|4164.2|4152.2|4164|4152|4164.4|4152.4|4164|4152|7
1626341120000|2021-07-15 09:25:20|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|3
1626341130000|2021-07-15 09:25:30|4164.7|4152.7|4162.9|4150.9|4164.9|4152.9|4162.5|4150.5|6
1626341140000|2021-07-15 09:25:40|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1626341150000|2021-07-15 09:25:50|4163|4151|4163.4|4151.4|4163.8|4151.8|4163|4151|0
1626341160000|2021-07-15 09:26:00|4163.8|4151.8|4163.8|4151.8|4163.8|4151.8|4163.4|4151.4|0
1626341170000|2021-07-15 09:26:10|4163.4|4151.4|4163.4|4151.4|4163.8|4151.8|4163.4|4151.4|0
1626341180000|2021-07-15 09:26:20|4162.5|4150.5|4162.9|4150.9|4162.9|4150.9|4162.5|4150.5|1
1626341190000|2021-07-15 09:26:30|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|0
1626341210000|2021-07-15 09:26:50|4162.3|4150.3|4161.9|4149.9|4162.3|4150.3|4161.9|4149.9|5
1626341220000|2021-07-15 09:27:00|4161.4|4149.4|4159.8|4147.8|4161.4|4149.4|4159.8|4147.8|4
1626341230000|2021-07-15 09:27:10|4160.3|4148.3|4160.2|4148.2|4160.8|4148.8|4160.2|4148.2|0
1626341240000|2021-07-15 09:27:20|4159.2|4147.2|4158.3|4146.3|4159.2|4147.2|4158.3|4146.3|0
1626341250000|2021-07-15 09:27:30|4157.4|4145.4|4157.3|4145.3|4157.4|4145.4|4157.3|4145.3|0
1626341260000|2021-07-15 09:27:40|4157.8|4145.8|4158.2|4146.2|4158.2|4146.2|4157.8|4145.8|0
1626341270000|2021-07-15 09:27:50|4157.8|4145.8|4158.7|4146.7|4158.7|4146.7|4157.8|4145.8|0
1626341280000|2021-07-15 09:28:00|4158.8|4146.8|4157.8|4145.8|4158.8|4146.8|4157.8|4145.8|1
1626341290000|2021-07-15 09:28:10|4158.2|4146.2|4158.7|4146.7|4158.7|4146.7|4158.2|4146.2|5
1626341310000|2021-07-15 09:28:30|4158.3|4146.3|4158.7|4146.7|4158.7|4146.7|4158.3|4146.3|0
1626341340000|2021-07-15 09:29:00|4158.3|4146.3|4157.4|4145.4|4158.3|4146.3|4157.4|4145.4|0
1626341350000|2021-07-15 09:29:10|4157.3|4145.3|4158.3|4146.3|4158.3|4146.3|4157.3|4145.3|0
1626341370000|2021-07-15 09:29:30|4158.2|4146.2|4157.9|4145.9|4158.2|4146.2|4157.8|4145.8|0
1626341380000|2021-07-15 09:29:40|4158.7|4146.7|4157.4|4145.4|4158.8|4146.8|4157.4|4145.4|2
1626341390000|2021-07-15 09:29:50|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|0
1626341400000|2021-07-15 09:30:00|4159.2|4147.2|4158|4146|4160.3|4148.3|4157.8|4145.8|4
1626341410000|2021-07-15 09:30:10|4158.2|4146.2|4161.9|4149.9|4161.9|4149.9|4158|4146|1
1626341420000|2021-07-15 09:30:20|4161|4149|4161|4149|4161|4149|4161|4149|0
1626341430000|2021-07-15 09:30:30|4160.7|4148.7|4160.3|4148.3|4160.7|4148.7|4160.3|4148.3|0
1626341440000|2021-07-15 09:30:40|4160.7|4148.7|4160.2|4148.2|4161|4149|4160.2|4148.2|0
1626341450000|2021-07-15 09:30:50|4160.5|4148.5|4160.3|4148.3|4160.5|4148.5|4160.3|4148.3|1
1626341460000|2021-07-15 09:31:00|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|0
1626341470000|2021-07-15 09:31:10|4160.8|4148.8|4161.1|4149.1|4161.1|4149.1|4160.8|4148.8|1
1626341490000|2021-07-15 09:31:30|4160.6|4148.6|4160.3|4148.3|4160.6|4148.6|4160.3|4148.3|0
1626341500000|2021-07-15 09:31:40|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1626341510000|2021-07-15 09:31:50|4160.3|4148.3|4161.4|4149.4|4161.4|4149.4|4160.3|4148.3|0
1626341520000|2021-07-15 09:32:00|4162.1|4150.1|4163.5|4151.5|4163.5|4151.5|4162.1|4150.1|1
1626341530000|2021-07-15 09:32:10|4163|4151|4162.5|4150.5|4163|4151|4162|4150|0
1626341560000|2021-07-15 09:32:40|4162.1|4150.1|4163.1|4151.1|4163.1|4151.1|4162.1|4150.1|0
1626341570000|2021-07-15 09:32:50|4163.4|4151.4|4162.5|4150.5|4163.4|4151.4|4162|4150|1
1626341580000|2021-07-15 09:33:00|4163|4151|4162.9|4150.9|4163.9|4151.9|4162.9|4150.9|0
1626341590000|2021-07-15 09:33:10|4163|4151|4162.3|4150.3|4163|4151|4162|4150|2
1626341600000|2021-07-15 09:33:20|4162.1|4150.1|4162.1|4150.1|4163.1|4151.1|4162.1|4150.1|1
1626341610000|2021-07-15 09:33:30|4162.3|4150.3|4160.9|4148.9|4162.3|4150.3|4160.9|4148.9|0
1626341620000|2021-07-15 09:33:40|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|2
1626341640000|2021-07-15 09:34:00|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|0
1626341650000|2021-07-15 09:34:10|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1626341660000|2021-07-15 09:34:20|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1626341670000|2021-07-15 09:34:30|4160.5|4148.5|4160.9|4148.9|4160.9|4148.9|4160.1|4148.1|0
1626341680000|2021-07-15 09:34:40|4160.1|4148.1|4160.5|4148.5|4160.5|4148.5|4160.1|4148.1|0
1626341700000|2021-07-15 09:35:00|4160.1|4148.1|4157.1|4145.1|4160.1|4148.1|4157.1|4145.1|7
1626341710000|2021-07-15 09:35:10|4157.4|4145.4|4159.8|4147.8|4159.8|4147.8|4157.4|4145.4|0
1626341730000|2021-07-15 09:35:30|4159.9|4147.9|4161|4149|4161|4149|4159.9|4147.9|2
1626341750000|2021-07-15 09:35:50|4159|4147|4158.8|4146.8|4159.1|4147.1|4158.6|4146.6|0
1626341760000|2021-07-15 09:36:00|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|0
1626341770000|2021-07-15 09:36:10|4159.5|4147.5|4161.4|4149.4|4161.4|4149.4|4159.5|4147.5|1
1626341780000|2021-07-15 09:36:20|4161.5|4149.5|4161|4149|4161.9|4149.9|4161|4149|0
1626341790000|2021-07-15 09:36:30|4161.4|4149.4|4161|4149|4161.4|4149.4|4161|4149|0
1626341810000|2021-07-15 09:36:50|4160.6|4148.6|4161|4149|4161|4149|4159.5|4147.5|0
1626341860000|2021-07-15 09:37:40|||||||||1
1626341910000|2021-07-15 09:38:30|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|0
1626341920000|2021-07-15 09:38:40|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1626341940000|2021-07-15 09:39:00|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|2
1626341950000|2021-07-15 09:39:10|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1626341960000|2021-07-15 09:39:20|4158|4146|4157.5|4145.5|4158|4146|4157.5|4145.5|1
1626341970000|2021-07-15 09:39:30|4157.4|4145.4|4158|4146|4158|4146|4157.4|4145.4|0
1626341990000|2021-07-15 09:39:50|4157.4|4145.4|4156.9|4144.9|4157.4|4145.4|4155.4|4143.4|9
1626342000000|2021-07-15 09:40:00|4156.4|4144.4|4159.1|4147.1|4159.1|4147.1|4156.4|4144.4|1
1626342010000|2021-07-15 09:40:10|4159.3|4147.3|4159.6|4147.6|4159.6|4147.6|4159.3|4147.3|1
1626342020000|2021-07-15 09:40:20|4160.5|4148.5|4159.8|4147.8|4160.5|4148.5|4159.6|4147.6|4
1626342030000|2021-07-15 09:40:30|4160.3|4148.3|4159.8|4147.8|4160.3|4148.3|4159.3|4147.3|0
1626342040000|2021-07-15 09:40:40|4159.9|4147.9|4160.6|4148.6|4160.6|4148.6|4159.9|4147.9|0
1626342050000|2021-07-15 09:40:50|4161.1|4149.1|4160.8|4148.8|4161.1|4149.1|4160.6|4148.6|0
1626342080000|2021-07-15 09:41:20|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1626342100000|2021-07-15 09:41:40|4161.3|4149.3|4165.5|4153.5|4166.4|4154.4|4161.3|4149.3|0
1626342110000|2021-07-15 09:41:50|4165.1|4153.1|4168.1|4156.1|4168.1|4156.1|4165.1|4153.1|4
1626342120000|2021-07-15 09:42:00|4168.5|4156.5|4173|4161|4173|4161|4168.5|4156.5|4
1626342130000|2021-07-15 09:42:10|4172.9|4160.9|4168.4|4156.4|4173.4|4161.4|4167.4|4155.4|0
1626342140000|2021-07-15 09:42:20|4169.4|4157.4|4170.7|4158.7|4170.7|4158.7|4169.4|4157.4|0
1626342150000|2021-07-15 09:42:30|4170.9|4158.9|4172.1|4160.1|4172.1|4160.1|4170.9|4158.9|1
1626342160000|2021-07-15 09:42:40|4172.2|4160.2|4171.7|4159.7|4172.5|4160.5|4171.7|4159.7|1
1626342170000|2021-07-15 09:42:50|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4171.7|4159.7|0
1626342180000|2021-07-15 09:43:00|4172.6|4160.6|4172.1|4160.1|4172.6|4160.6|4172.1|4160.1|0
1626342190000|2021-07-15 09:43:10|4172.5|4160.5|4172.1|4160.1|4172.5|4160.5|4172.1|4160.1|0
1626342200000|2021-07-15 09:43:20|4172.6|4160.6|4174.9|4162.9|4174.9|4162.9|4172.6|4160.6|11
1626342210000|2021-07-15 09:43:30|4176.4|4164.4|4174.1|4162.1|4176.4|4164.4|4174.1|4162.1|5
1626342220000|2021-07-15 09:43:40|4173.9|4161.9|4172.1|4160.1|4173.9|4161.9|4172.1|4160.1|0
1626342230000|2021-07-15 09:43:50|4172.6|4160.6|4174.9|4162.9|4174.9|4162.9|4172.6|4160.6|1
1626342240000|2021-07-15 09:44:00|4175.4|4163.4|4175.7|4163.7|4177.1|4165.1|4175.4|4163.4|4
1626342250000|2021-07-15 09:44:10|4176.6|4164.6|4176.7|4164.7|4177.2|4165.2|4176.6|4164.6|1
1626342260000|2021-07-15 09:44:20|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1626342270000|2021-07-15 09:44:30|4175.6|4163.6|4176.3|4164.3|4177.2|4165.2|4175.6|4163.6|0
1626342300000|2021-07-15 09:45:00|4175.8|4163.8|4176.3|4164.3|4176.3|4164.3|4175.3|4163.3|0
1626342320000|2021-07-15 09:45:20|4176.1|4164.1|4175.3|4163.3|4176.1|4164.1|4175.3|4163.3|0
1626342330000|2021-07-15 09:45:30|4175.6|4163.6|4175.3|4163.3|4176.2|4164.2|4175.3|4163.3|0
1626342340000|2021-07-15 09:45:40|4175.6|4163.6|4176.3|4164.3|4176.3|4164.3|4175.6|4163.6|0
1626342350000|2021-07-15 09:45:50|4176|4164|4175.6|4163.6|4176|4164|4175.6|4163.6|0
1626342360000|2021-07-15 09:46:00|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1626342390000|2021-07-15 09:46:30|4174.7|4162.7|4173.6|4161.6|4174.7|4162.7|4173.5|4161.5|2
1626342400000|2021-07-15 09:46:40|4174|4162|4173.5|4161.5|4175.3|4163.3|4173.5|4161.5|0
1626342410000|2021-07-15 09:46:50|4173|4161|4174.3|4162.3|4174.3|4162.3|4172.6|4160.6|0
1626342420000|2021-07-15 09:47:00|4175.3|4163.3|4174.8|4162.8|4175.3|4163.3|4174.8|4162.8|0
1626342430000|2021-07-15 09:47:10|4174.5|4162.5|4173.1|4161.1|4174.5|4162.5|4173.1|4161.1|0
1626342440000|2021-07-15 09:47:20|4174|4162|4174|4162|4174|4162|4174|4162|0
1626342460000|2021-07-15 09:47:40|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|0
1626342470000|2021-07-15 09:47:50|4172.8|4160.8|4171.2|4159.2|4172.8|4160.8|4171.2|4159.2|2
1626342480000|2021-07-15 09:48:00|4170.8|4158.8|4171.4|4159.4|4171.4|4159.4|4170.3|4158.3|6
1626342490000|2021-07-15 09:48:10|4171.9|4159.9|4172|4160|4172|4160|4171.7|4159.7|4
1626342500000|2021-07-15 09:48:20|4172.3|4160.3|4172|4160|4172.4|4160.4|4172|4160|2
1626342510000|2021-07-15 09:48:30|4171.8|4159.8|4172.5|4160.5|4172.5|4160.5|4171.4|4159.4|0
1626342520000|2021-07-15 09:48:40|4173.4|4161.4|4175.4|4163.4|4175.4|4163.4|4173.4|4161.4|4
1626342530000|2021-07-15 09:48:50|4175.3|4163.3|4175.4|4163.4|4175.4|4163.4|4174.9|4162.9|0
1626342540000|2021-07-15 09:49:00|4175.1|4163.1|4174.5|4162.5|4175.1|4163.1|4174.3|4162.3|0
1626342550000|2021-07-15 09:49:10|4174.4|4162.4|4175.4|4163.4|4175.4|4163.4|4174.4|4162.4|1
1626342560000|2021-07-15 09:49:20|4175.8|4163.8|4175.6|4163.6|4175.8|4163.8|4175.6|4163.6|1
1626342570000|2021-07-15 09:49:30|4175.5|4163.5|4174.8|4162.8|4175.6|4163.6|4174.8|4162.8|0
1626342580000|2021-07-15 09:49:40|4174.6|4162.6|4174.3|4162.3|4174.6|4162.6|4174.3|4162.3|0
1626342590000|2021-07-15 09:49:50|4175.1|4163.1|4175.6|4163.6|4175.6|4163.6|4175.1|4163.1|0
1626342600000|2021-07-15 09:50:00|4176.1|4164.1|4177.9|4165.9|4178.3|4166.3|4176.1|4164.1|14
1626342610000|2021-07-15 09:50:10|4178.3|4166.3|4181.9|4169.9|4181.9|4169.9|4178.3|4166.3|14
1626342620000|2021-07-15 09:50:20|4182.4|4170.4|4181.5|4169.5|4183.4|4171.4|4180.8|4168.8|0
1626342630000|2021-07-15 09:50:30|4181.3|4169.3|4181.4|4169.4|4181.5|4169.5|4180.8|4168.8|0
1626342640000|2021-07-15 09:50:40|4181.1|4169.1|4180.3|4168.3|4181.4|4169.4|4180.3|4168.3|0
1626342650000|2021-07-15 09:50:50|4180.4|4168.4|4181.3|4169.3|4181.3|4169.3|4180.4|4168.4|0
1626342660000|2021-07-15 09:51:00|4182.4|4170.4|4183.4|4171.4|4183.4|4171.4|4182.4|4170.4|0
1626342670000|2021-07-15 09:51:10|4183.3|4171.3|4185.8|4173.8|4185.8|4173.8|4183.3|4171.3|0
1626342680000|2021-07-15 09:51:20|4185.4|4173.4|4189.3|4177.3|4189.4|4177.4|4185.4|4173.4|1
1626342690000|2021-07-15 09:51:30|4189.6|4177.6|4187.5|4175.5|4189.6|4177.6|4186.5|4174.5|5
1626342700000|2021-07-15 09:51:40|4187.8|4175.8|4189|4177|4189|4177|4187.8|4175.8|0
1626342710000|2021-07-15 09:51:50|4189.4|4177.4|4191.5|4179.5|4192|4180|4189.4|4177.4|2
1626342720000|2021-07-15 09:52:00|4192|4180|4194|4182|4194|4182|4190.1|4178.1|0
1626342730000|2021-07-15 09:52:10|4192.5|4180.5|4190.5|4178.5|4194.5|4182.5|4190.5|4178.5|0
1626342740000|2021-07-15 09:52:20|4190.1|4178.1|4190.5|4178.5|4190.5|4178.5|4190.1|4178.1|0
1626342750000|2021-07-15 09:52:30|4191|4179|4192|4180|4192.6|4180.6|4191|4179|1
1626342760000|2021-07-15 09:52:40|4191.5|4179.5|4192|4180|4192.4|4180.4|4191.5|4179.5|4
1626342770000|2021-07-15 09:52:50|4191.6|4179.6|4190.4|4178.4|4191.6|4179.6|4190.4|4178.4|1
1626342780000|2021-07-15 09:53:00|4189.6|4177.6|4190.4|4178.4|4190.4|4178.4|4189.1|4177.1|3
1626342790000|2021-07-15 09:53:10|4189.6|4177.6|4189.9|4177.9|4190|4178|4188.6|4176.6|2
1626342800000|2021-07-15 09:53:20|4188.6|4176.6|4189.1|4177.1|4189.1|4177.1|4188.6|4176.6|0
1626342810000|2021-07-15 09:53:30|4190|4178|4190.5|4178.5|4190.5|4178.5|4190|4178|0
1626342820000|2021-07-15 09:53:40|4190.4|4178.4|4190.4|4178.4|4190.4|4178.4|4190.4|4178.4|0
1626342830000|2021-07-15 09:53:50|4190|4178|4190|4178|4190|4178|4190|4178|2
1626342840000|2021-07-15 09:54:00|||||||||2
1626342850000|2021-07-15 09:54:10|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|0
1626342860000|2021-07-15 09:54:20|4189.7|4177.7|4188.4|4176.4|4189.7|4177.7|4188.4|4176.4|0
1626342870000|2021-07-15 09:54:30|4187.5|4175.5|4190.2|4178.2|4190.6|4178.6|4186.5|4174.5|10
1626342880000|2021-07-15 09:54:40|4190.1|4178.1|4188.9|4176.9|4190.1|4178.1|4188.7|4176.7|1
1626342890000|2021-07-15 09:54:50|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|0
1626342900000|2021-07-15 09:55:00|4190.2|4178.2|4192|4180|4192|4180|4190.2|4178.2|4
1626342910000|2021-07-15 09:55:10|4191.1|4179.1|4191.6|4179.6|4191.6|4179.6|4191.1|4179.1|1
1626342920000|2021-07-15 09:55:20|4192.6|4180.6|4195.1|4183.1|4195.1|4183.1|4192.6|4180.6|3
1626342930000|2021-07-15 09:55:30|4194.7|4182.7|4193.5|4181.5|4194.7|4182.7|4192.5|4180.5|1
1626342940000|2021-07-15 09:55:40|4193.9|4181.9|4194.2|4182.2|4194.2|4182.2|4193.9|4181.9|0
1626342950000|2021-07-15 09:55:50|4194.1|4182.1|4193.7|4181.7|4194.1|4182.1|4193.7|4181.7|0
1626342960000|2021-07-15 09:56:00|4194.9|4182.9|4195.6|4183.6|4195.6|4183.6|4194.9|4182.9|0
1626342970000|2021-07-15 09:56:10|4195.5|4183.5|4199.4|4187.4|4199.4|4187.4|4195.1|4183.1|0
1626342980000|2021-07-15 09:56:20|4199.2|4187.2|4204.1|4192.1|4204.1|4192.1|4199.1|4187.1|23
1626342990000|2021-07-15 09:56:30|4203.4|4191.4|4205.5|4193.5|4205.9|4193.9|4202.5|4190.5|4
1626343000000|2021-07-15 09:56:40|4206.6|4194.6|4207.1|4195.1|4207.5|4195.5|4206.6|4194.6|0
1626343010000|2021-07-15 09:56:50|4207.5|4195.5|4208.5|4196.5|4208.5|4196.5|4207.5|4195.5|0
1626343020000|2021-07-15 09:57:00|4208.6|4196.6|4208.1|4196.1|4209.5|4197.5|4208.1|4196.1|2
1626343030000|2021-07-15 09:57:10|4208.3|4196.3|4208|4196|4209.3|4197.3|4207.5|4195.5|1
1626343040000|2021-07-15 09:57:20|4208.1|4196.1|4207.6|4195.6|4208.5|4196.5|4207.5|4195.5|0
1626343050000|2021-07-15 09:57:30|4207.3|4195.3|4207.2|4195.2|4207.3|4195.3|4207.2|4195.2|2
1626343060000|2021-07-15 09:57:40|4206.8|4194.8|4207.6|4195.6|4208.1|4196.1|4206.3|4194.3|10
1626343070000|2021-07-15 09:57:50|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|2
1626343080000|2021-07-15 09:58:00|4207.6|4195.6|4208.1|4196.1|4208.1|4196.1|4207.2|4195.2|0
1626343090000|2021-07-15 09:58:10|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|2
1626343100000|2021-07-15 09:58:20|4207.2|4195.2|4207.1|4195.1|4208.1|4196.1|4207.1|4195.1|3
1626343110000|2021-07-15 09:58:30|4207.2|4195.2|4206.1|4194.1|4208.1|4196.1|4206.1|4194.1|5
1626343120000|2021-07-15 09:58:40|4206.6|4194.6|4206.1|4194.1|4207.5|4195.5|4206.1|4194.1|1
1626343130000|2021-07-15 09:58:50|4205.9|4193.9|4206.3|4194.3|4206.3|4194.3|4205.9|4193.9|2
1626343140000|2021-07-15 09:59:00|4206.1|4194.1|4205.6|4193.6|4206.3|4194.3|4205.6|4193.6|16
1626343150000|2021-07-15 09:59:10|4205.5|4193.5|4203.9|4191.9|4205.6|4193.6|4203.7|4191.7|9
1626343160000|2021-07-15 09:59:20|4204.2|4192.2|4199.6|4187.6|4204.2|4192.2|4199.6|4187.6|32
1626343170000|2021-07-15 09:59:30|4199.5|4187.5|4193.8|4181.8|4199.5|4187.5|4193.4|4180.9|15
1626343180000|2021-07-15 09:59:40|4193.6|4181.6|4188.6|4176.6|4195.4|4181.6|4186|4168.5|2
1626343190000|2021-07-15 09:59:50|4188.5|4176.5|4185.4|4165.4|4191.5|4178.1|4179|4163.7|12
1626402600000|2021-07-16 02:30:00|4187.1|4171.1|4179.2|4167.2|4187.1|4171.1|4179.2|4163.4|0
1626402610000|2021-07-16 02:30:10|4178.4|4166.4|4181.2|4165.2|4183.9|4167.2|4174.4|4161.5|6
1626402620000|2021-07-16 02:30:20|4182.9|4162.9|4177.2|4161.2|4182.9|4162.9|4177.2|4161.2|0
1626402630000|2021-07-16 02:30:30|4176.9|4160.9|4178.8|4158.8|4182|4166.8|4176.7|4158.8|9
1626402640000|2021-07-16 02:30:40|4179.7|4159.7|4176.9|4160.9|4179.7|4162.2|4176.9|4159.7|0
1626402650000|2021-07-16 02:30:50|4177.4|4161.4|4172.6|4160.6|4177.5|4161.5|4172.6|4159.3|5
1626402660000|2021-07-16 02:31:00|4173|4161|4170.4|4158.4|4173.8|4161.8|4170.4|4158.4|8
1626402670000|2021-07-16 02:31:10|4169.9|4157.9|4166.9|4150.9|4171.4|4158.3|4166.9|4150.9|14
1626402680000|2021-07-16 02:31:20|4167|4151|4168.5|4152.5|4169.6|4152.9|4166.1|4149.6|4
1626402690000|2021-07-16 02:31:30|4168.9|4152.9|4168.6|4152.6|4169.9|4153.9|4168|4152|2
1626402700000|2021-07-16 02:31:40|4168.5|4152.5|4169.4|4153.4|4169.4|4153.4|4168.5|4152.5|0
1626402710000|2021-07-16 02:31:50|4169.7|4153.7|4171.9|4155.9|4173.5|4157.5|4169.7|4153.7|0
1626402720000|2021-07-16 02:32:00|4172|4156|4170.8|4154.8|4173|4157|4170.8|4154.8|0
1626402730000|2021-07-16 02:32:10|4168.7|4156.7|4172.7|4156.7|4173.2|4158|4168.7|4154.8|0
1626402740000|2021-07-16 02:32:20|4173.1|4157.1|4168.3|4156.3|4173.9|4157.9|4167.7|4154.8|0
1626402750000|2021-07-16 02:32:30|4175.3|4159.3|4176.4|4156.4|4177.3|4159.3|4175.3|4156.4|0
1626402760000|2021-07-16 02:32:40|4173.9|4157.9|4179.7|4163.7|4179.7|4163.7|4173|4155.8|1
1626402770000|2021-07-16 02:32:50|4180.1|4164.1|4176.9|4164.9|4181.4|4166.9|4176.9|4163|5
1626402780000|2021-07-16 02:33:00|4179.1|4163.1|4176.1|4164.1|4179.9|4165.2|4174.5|4160.7|2
1626402790000|2021-07-16 02:33:10|4175.5|4163.5|4170.1|4158.1|4177.6|4163.5|4170.1|4158.1|3
1626402800000|2021-07-16 02:33:20|4170.2|4158.2|4171.5|4159.5|4172.1|4160.1|4170.2|4158.2|3
1626402810000|2021-07-16 02:33:30|4171.6|4159.6|4170.8|4158.8|4172|4160|4169.9|4157.9|2
1626402820000|2021-07-16 02:33:40|4170.4|4158.4|4168|4156|4170.4|4158.4|4168|4156|0
1626402830000|2021-07-16 02:33:50|4167.8|4155.8|4167.3|4155.3|4168.3|4156.3|4167.3|4155.3|11
1626402840000|2021-07-16 02:34:00|||||||||1
1626402850000|2021-07-16 02:34:10|4167.4|4155.4|4168.7|4156.7|4169.5|4157.5|4167.4|4155.4|4
1626402860000|2021-07-16 02:34:20|4168.2|4156.2|4176.2|4156.2|4176.2|4157.1|4167.6|4153.7|0
1626402870000|2021-07-16 02:34:30|4176|4156|4176|4156|4176.1|4156.1|4175.6|4155.6|0
1626402880000|2021-07-16 02:34:40|4174.1|4158.1|4172|4160|4174.1|4160.3|4172|4157.1|3
1626402890000|2021-07-16 02:34:50|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1626402900000|2021-07-16 02:35:00|4171.6|4159.6|4171.5|4159.5|4172.4|4160.4|4170.7|4158.7|17
1626402910000|2021-07-16 02:35:10|4172.2|4160.2|4173.5|4161.5|4173.5|4161.5|4171|4159|2
1626402920000|2021-07-16 02:35:20|4173.4|4161.4|4173.4|4161.4|4173.4|4161.4|4173.4|4161.4|0
1626402930000|2021-07-16 02:35:30|4173.3|4161.3|4172.5|4160.5|4173.3|4161.3|4172.5|4160.5|0
1626402940000|2021-07-16 02:35:40|4172.6|4160.6|4173.4|4161.4|4173.4|4161.4|4172.6|4160.6|0
1626402950000|2021-07-16 02:35:50|4173|4161|4173|4161|4173|4161|4173|4161|0
1626402960000|2021-07-16 02:36:00|4172.6|4160.6|4173.3|4161.3|4173.4|4161.4|4172.6|4160.6|0
1626402970000|2021-07-16 02:36:10|4172.9|4160.9|4173.3|4161.3|4173.3|4161.3|4172.9|4160.9|0
1626402990000|2021-07-16 02:36:30|4173|4161|4171.5|4159.5|4173|4161|4171.5|4159.5|2
1626403000000|2021-07-16 02:36:40|4172.3|4160.3|4172.5|4160.5|4172.5|4160.5|4172.3|4160.3|80
1626403010000|2021-07-16 02:36:50|4172.9|4160.9|4172.4|4160.4|4172.9|4160.9|4172|4160|22
1626403020000|2021-07-16 02:37:00|4173.6|4161.6|4174.6|4162.6|4174.7|4162.7|4173.6|4161.6|0
1626403030000|2021-07-16 02:37:10|4177.5|4165.5|4180.5|4168.5|4181.1|4169.1|4177.5|4165.5|0
1626403040000|2021-07-16 02:37:20|4180.1|4168.1|4181.6|4169.6|4182|4170|4180.1|4168.1|5
1626403050000|2021-07-16 02:37:30|4181.7|4169.7|4182.9|4170.9|4184.4|4172.4|4181.7|4169.7|4
1626403060000|2021-07-16 02:37:40|4183.3|4171.3|4180.7|4168.7|4183.5|4171.5|4180.6|4168.6|2
1626403070000|2021-07-16 02:37:50|4180.9|4168.9|4182.2|4170.2|4182.2|4170.2|4180.9|4168.9|0
1626403080000|2021-07-16 02:38:00|4182.4|4170.4|4183.5|4171.5|4183.9|4171.9|4182.4|4170.4|0
1626403090000|2021-07-16 02:38:10|4177.7|4165.7|4178.2|4166.2|4178.2|4166.2|4177.6|4165.6|0
1626403100000|2021-07-16 02:38:20|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|30
1626403110000|2021-07-16 02:38:30|4179.8|4167.8|4179.2|4167.2|4179.8|4167.8|4179.2|4167.2|0
1626403120000|2021-07-16 02:38:40|4179.4|4167.4|4182|4170|4182|4170|4179.4|4167.4|0
1626403130000|2021-07-16 02:38:50|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|0
1626403140000|2021-07-16 02:39:00|4181.7|4169.7|4181.3|4169.3|4181.7|4169.7|4181.3|4169.3|5
1626403150000|2021-07-16 02:39:10|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|1
1626403160000|2021-07-16 02:39:20|4184.6|4172.6|4188.2|4176.2|4188.2|4176.2|4184.6|4172.6|18
1626403170000|2021-07-16 02:39:30|4188.4|4176.4|4189.1|4177.1|4193.6|4181.6|4188.4|4176.2|0
1626403180000|2021-07-16 02:39:40|4189.6|4177.6|4189.6|4177.6|4190.1|4178.1|4189.6|4177.6|0
1626403190000|2021-07-16 02:39:50|4189.1|4177.1|4192.2|4180.2|4192.2|4180.2|4189.1|4177.1|0
1626403200000|2021-07-16 02:40:00|4192.1|4180.1|4190.2|4178.2|4192.1|4180.1|4190.2|4178.2|0
1626403210000|2021-07-16 02:40:10|4190.1|4178.1|4191.8|4179.8|4191.8|4179.8|4190.1|4178.1|0
1626403220000|2021-07-16 02:40:20|4191.4|4179.4|4194.2|4182.2|4194.2|4182.2|4191.3|4179.3|0
1626403230000|2021-07-16 02:40:30|4194.1|4182.1|4196.4|4184.4|4196.8|4184.8|4193.7|4181.7|0
1626403240000|2021-07-16 02:40:40|4196.6|4184.6|4190.9|4178.9|4196.6|4184.6|4188.4|4176.4|6
1626403250000|2021-07-16 02:40:50|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4190.9|4178.9|0
1626403260000|2021-07-16 02:41:00|4191.4|4179.4|4191.8|4179.8|4191.8|4179.8|4191.4|4179.4|0
1626403270000|2021-07-16 02:41:10|4191.7|4179.7|4192.3|4180.3|4192.3|4180.3|4191.3|4179.3|0
1626403280000|2021-07-16 02:41:20|4193.8|4181.8|4194.3|4182.3|4194.3|4182.3|4193.8|4181.8|0
1626403290000|2021-07-16 02:41:30|4195.6|4183.6|4196.1|4184.1|4196.2|4184.2|4195.2|4183.2|0
1626403300000|2021-07-16 02:41:40|4195.7|4183.7|4194.8|4182.8|4195.9|4183.9|4194.8|4182.8|0
1626403310000|2021-07-16 02:41:50|4195.2|4183.2|4195.2|4183.2|4195.3|4183.3|4194.8|4182.8|0
1626403320000|2021-07-16 02:42:00|4192.6|4180.6|4195.4|4183.4|4195.4|4183.4|4192.6|4180.6|0
1626403330000|2021-07-16 02:42:10|4195.3|4183.3|4194.8|4182.8|4195.4|4183.4|4194.8|4182.8|0
1626403340000|2021-07-16 02:42:20|4195.2|4183.2|4195.8|4183.8|4195.8|4183.8|4195.2|4183.2|0
1626403350000|2021-07-16 02:42:30|4195.7|4183.7|4196.3|4184.3|4196.3|4184.3|4195.3|4183.3|0
1626403360000|2021-07-16 02:42:40|4195.8|4183.8|4196.3|4184.3|4196.3|4184.3|4195.8|4183.8|0
1626403370000|2021-07-16 02:42:50|4196.6|4184.6|4197.4|4185.4|4197.8|4185.8|4196.6|4184.6|0
1626403380000|2021-07-16 02:43:00|4196.9|4184.9|4198.3|4186.3|4198.3|4186.3|4196.8|4184.8|0
1626403390000|2021-07-16 02:43:10|4199.2|4187.2|4199.8|4187.8|4200.2|4188.2|4199.2|4187.2|0
1626403400000|2021-07-16 02:43:20|4200.2|4188.2|4199.9|4187.9|4200.3|4188.3|4199.3|4187.3|0
1626403410000|2021-07-16 02:43:30|4200.3|4188.3|4198.2|4186.2|4200.3|4188.3|4198.2|4186.2|0
1626403420000|2021-07-16 02:43:40|4197.7|4185.7|4197.8|4185.8|4197.8|4185.8|4197.3|4185.3|0
1626403430000|2021-07-16 02:43:50|4197.9|4185.9|4200.7|4188.7|4200.8|4188.8|4197.9|4185.9|0
1626403440000|2021-07-16 02:44:00|4200.3|4188.3|4198.3|4186.3|4200.3|4188.3|4197.7|4185.7|0
1626403450000|2021-07-16 02:44:10|4198.8|4186.8|4203.3|4191.3|4203.3|4191.3|4198.7|4186.7|0
1626403460000|2021-07-16 02:44:20|4203.2|4191.2|4204.8|4192.8|4204.8|4192.8|4202.8|4190.8|0
1626403470000|2021-07-16 02:44:30|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|4204.6|4192.6|5
1626403480000|2021-07-16 02:44:40|4204.6|4192.6|4208.1|4196.1|4208.6|4196.6|4204.6|4192.6|0
1626403490000|2021-07-16 02:44:50|4207.7|4195.7|4208.9|4196.9|4209.4|4197.4|4207.7|4195.7|0
1626403500000|2021-07-16 02:45:00|4209.2|4197.2|4208.9|4196.9|4209.2|4197.2|4208.3|4196.3|0
1626403510000|2021-07-16 02:45:10|4210|4198|4209.7|4197.7|4210.7|4198.7|4208.2|4196.2|1
1626403520000|2021-07-16 02:45:20|4209.6|4197.6|4211.3|4199.3|4211.8|4199.8|4208.5|4196.5|0
1626403530000|2021-07-16 02:45:30|4211.1|4199.1|4215.1|4203.1|4215.1|4203.1|4211.1|4199.1|3
1626403550000|2021-07-16 02:45:50|4217.5|4205.5|4218.6|4206.6|4218.6|4206.6|4217.5|4205.5|0
1626403560000|2021-07-16 02:46:00|4219.2|4207.2|4220.8|4208.8|4220.8|4208.8|4219.2|4207.2|2
1626403570000|2021-07-16 02:46:10|4220.3|4208.3|4220|4208|4220.6|4208.6|4219.2|4207.2|0
1626403580000|2021-07-16 02:46:20|4220.5|4208.5|4222.1|4210.1|4222.1|4210.1|4220.3|4208.3|0
1626403590000|2021-07-16 02:46:30|4222.2|4210.2|4228.1|4216.1|4230.3|4216.1|4222.2|4210.2|2
1626403600000|2021-07-16 02:46:40|4228.6|4216.6|4230.5|4218.5|4231.1|4219.1|4228.6|4216.6|1
1626403610000|2021-07-16 02:46:50|4232|4220|4231.9|4219.9|4232.4|4220.4|4231.9|4219.9|6
1626403620000|2021-07-16 02:47:00|4231.5|4219.5|4222.8|4210.8|4233.3|4221.3|4222.8|4210.8|4
1626403630000|2021-07-16 02:47:10|4222.5|4210.5|4218.4|4206.4|4223|4211|4217.7|4205.7|0
1626403640000|2021-07-16 02:47:20|4219.2|4207.2|4221.2|4209.2|4221.2|4209.2|4219.2|4207.2|0
1626403650000|2021-07-16 02:47:30|4221.3|4209.3|4219.6|4207.6|4221.7|4209.7|4219.6|4207.6|0
1626403660000|2021-07-16 02:47:40|4218.4|4206.4|4218.3|4206.3|4219.2|4207.2|4217.5|4205.5|0
1626403670000|2021-07-16 02:47:50|4220.2|4208.2|4222.1|4210.1|4222.1|4210.1|4219.8|4207.8|1
1626403680000|2021-07-16 02:48:00|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|0
1626403690000|2021-07-16 02:48:10|4222.1|4210.1|4221.5|4209.5|4222.1|4210.1|4221.5|4209.5|0
1626403700000|2021-07-16 02:48:20|4221.3|4209.3|4219.7|4207.7|4221.3|4209.3|4219.7|4207.7|0
1626403720000|2021-07-16 02:48:40|4219.3|4207.3|4218.2|4206.2|4219.3|4207.3|4218.2|4206.2|0
1626403730000|2021-07-16 02:48:50|4218.4|4206.4|4220.6|4208.6|4220.6|4208.6|4218.4|4206.4|0
1626403740000|2021-07-16 02:49:00|4222.1|4210.1|4221.3|4209.3|4225.2|4211.7|4221.3|4209.2|0
1626403750000|2021-07-16 02:49:10|4222.1|4210.1|4220.1|4208.1|4224.6|4210.6|4220.1|4208.1|0
1626403760000|2021-07-16 02:49:20|4221.6|4209.6|4222.6|4210.6|4222.6|4210.6|4221.6|4209.6|0
1626403770000|2021-07-16 02:49:30|4222.7|4210.7|4224.7|4212.7|4225.1|4213.1|4222.7|4210.7|0
1626403780000|2021-07-16 02:49:40|4225.1|4213.1|4228|4216|4228|4216|4223.6|4211.6|0
1626403790000|2021-07-16 02:49:50|4227.1|4215.1|4228.1|4216.1|4228.1|4216.1|4227.1|4215.1|0
1626403800000|2021-07-16 02:50:00|4228|4216|4228.6|4216.6|4228.6|4216.6|4228|4216|0
1626403810000|2021-07-16 02:50:10|4228.5|4216.5|4227.1|4215.1|4230.2|4216.7|4227.1|4214.2|0
1626403820000|2021-07-16 02:50:20|4226.8|4214.8|4225.2|4213.2|4226.8|4214.8|4225.1|4213.1|0
1626403830000|2021-07-16 02:50:30|4225.1|4213.1|4228.7|4216.7|4228.7|4216.7|4225.1|4213.1|0
1626403840000|2021-07-16 02:50:40|4228.8|4216.8|4228.1|4216.1|4230|4218|4228.1|4216.1|0
1626403850000|2021-07-16 02:50:50|4228|4216|4225.6|4213.6|4228|4216|4225.1|4213.1|0
1626403860000|2021-07-16 02:51:00|4225.1|4213.1|4229.2|4217.2|4229.2|4217.2|4225.1|4213.1|0
1626403870000|2021-07-16 02:51:10|4229|4217|4224.1|4212.1|4229|4217|4224.1|4212.1|0
1626403880000|2021-07-16 02:51:20|4223.7|4211.7|4221.1|4209.1|4223.7|4211.7|4221.1|4209.1|0
1626403890000|2021-07-16 02:51:30|4223.3|4211.3|4223.3|4211.3|4223.3|4211.3|4223.1|4211.1|0
1626403900000|2021-07-16 02:51:40|4225.4|4209.4|4223.3|4211.3|4225.4|4211.3|4223.1|4209.4|0
1626403910000|2021-07-16 02:51:50|4225.4|4209.4|4223.3|4211.3|4225.4|4211.3|4223.3|4209.4|0
1626403920000|2021-07-16 02:52:00|4225.4|4209.4|4223.3|4211.3|4225.4|4211.3|4223.3|4209.4|0
1626403930000|2021-07-16 02:52:10|4225.2|4209.2|4225.2|4209.2|4225.2|4209.2|4225.2|4209.2|0
1626403940000|2021-07-16 02:52:20|4223.1|4211.1|4220.3|4208.3|4223.1|4211.1|4220.1|4208.1|0
1626403950000|2021-07-16 02:52:30|4220.1|4208.1|4220.1|4208.1|4220.3|4208.3|4220.1|4208.1|0
1626403960000|2021-07-16 02:52:40|4220|4208|4218.2|4206.2|4220|4208|4218.2|4206.2|0
1626403970000|2021-07-16 02:52:50|4218.7|4206.7|4218.2|4206.2|4218.7|4206.7|4217.8|4205.8|0
1626403980000|2021-07-16 02:53:00|4218.3|4206.3|4221.4|4205.4|4221.4|4207.3|4218.3|4205.4|0
1626403990000|2021-07-16 02:53:10|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1626404020000|2021-07-16 02:53:40|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|0
1626404030000|2021-07-16 02:53:50|4219.2|4207.2|4219.1|4207.1|4219.3|4207.3|4219.1|4207.1|0
1626404040000|2021-07-16 02:54:00|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1626404050000|2021-07-16 02:54:10|4219.1|4207.1|4218.2|4206.2|4219.1|4207.1|4218.2|4206.2|0
1626404070000|2021-07-16 02:54:30|4217.9|4205.9|4217.8|4205.8|4218.7|4206.7|4217.8|4205.8|0
1626404080000|2021-07-16 02:54:40|4218.3|4206.3|4215.9|4203.9|4218.3|4206.3|4215.9|4203.9|0
1626404090000|2021-07-16 02:54:50|4215.5|4203.5|4215.5|4203.5|4216.4|4204.4|4215.5|4203.5|3
1626404100000|2021-07-16 02:55:00|4215.7|4203.7|4217.4|4205.4|4217.4|4205.4|4215.7|4203.7|2
1626404110000|2021-07-16 02:55:10|4216.9|4204.9|4214.5|4202.5|4216.9|4204.9|4214.5|4202.5|0
1626404130000|2021-07-16 02:55:30|4214.2|4202.2|4214.3|4202.3|4214.3|4202.3|4214.2|4202.2|1
1626404140000|2021-07-16 02:55:40|4214.2|4202.2|4214.3|4202.3|4215.2|4203.2|4213.8|4201.8|0
1626404150000|2021-07-16 02:55:50|4214.7|4202.7|4218.3|4206.3|4221.4|4207.3|4214.7|4202.7|0
1626404160000|2021-07-16 02:56:00|4217.9|4205.9|4215.2|4203.2|4217.9|4205.9|4215.2|4203.2|0
1626404170000|2021-07-16 02:56:10|4215.3|4203.3|4215.2|4203.2|4218.2|4206.2|4215.2|4203.2|0
1626404180000|2021-07-16 02:56:20|4215.3|4203.3|4215.7|4203.7|4215.7|4203.7|4215.3|4203.3|0
1626404190000|2021-07-16 02:56:30|4215.5|4203.5|4215.7|4203.7|4215.7|4203.7|4215.5|4203.5|2
1626404200000|2021-07-16 02:56:40|4215.5|4203.5|4214.3|4202.3|4215.5|4203.5|4213|4201|3
1626404210000|2021-07-16 02:56:50|4214.4|4202.4|4214.5|4202.5|4214.9|4202.9|4214.4|4202.4|21
1626404230000|2021-07-16 02:57:10|4214.9|4202.9|4211.5|4199.5|4214.9|4202.9|4211.5|4199.5|1
1626404240000|2021-07-16 02:57:20|4211.1|4199.1|4211.9|4199.9|4212.1|4200.1|4210.7|4198.7|10
1626404250000|2021-07-16 02:57:30|4211.5|4199.5|4210.6|4198.6|4211.5|4199.5|4210.6|4198.6|7
1626404260000|2021-07-16 02:57:40|4210.2|4198.2|4209.7|4197.7|4210.6|4198.6|4209.4|4197.4|11
1626404270000|2021-07-16 02:57:50|4208.9|4196.9|4211.9|4199.9|4211.9|4199.9|4208.4|4196.4|0
1626404280000|2021-07-16 02:58:00|4211.7|4199.7|4208.7|4196.7|4211.7|4199.7|4208.7|4196.7|4
1626404290000|2021-07-16 02:58:10|||||||||2
1626404300000|2021-07-16 02:58:20|4208.6|4196.6|4207.8|4195.8|4208.7|4196.7|4207.4|4195.4|1
1626404310000|2021-07-16 02:58:30|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.5|4195.5|0
1626404320000|2021-07-16 02:58:40|4208|4196|4207.5|4195.5|4209.2|4197.2|4206.6|4194.6|0
1626404330000|2021-07-16 02:58:50|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|0
1626404340000|2021-07-16 02:59:00|4208.1|4196.1|4207.6|4195.6|4208.1|4196.1|4207.6|4195.6|0
1626404350000|2021-07-16 02:59:10|4207.5|4195.5|4204.9|4192.9|4207.5|4195.5|4204.9|4192.9|0
1626404360000|2021-07-16 02:59:20|4203.3|4191.3|4202.9|4190.9|4203.3|4191.3|4202.4|4190.4|26
1626404370000|2021-07-16 02:59:30|4204.1|4192.1|4203.9|4191.9|4205.8|4193.8|4203.4|4191.4|1
1626404380000|2021-07-16 02:59:40|4204.3|4192.3|4203.8|4191.8|4204.3|4192.3|4202.9|4190.9|0
1626404390000|2021-07-16 02:59:50|4203.9|4191.9|4204.7|4192.7|4204.7|4192.7|4203.9|4191.9|0
1626404400000|2021-07-16 03:00:00|4204.3|4192.3|4203.4|4191.4|4204.7|4192.7|4203.4|4191.4|0
1626404410000|2021-07-16 03:00:10|4202.6|4190.6|4202.6|4190.6|4202.6|4190.6|4202.6|4190.6|0
1626404420000|2021-07-16 03:00:20|4202.9|4190.9|4202.2|4190.2|4202.9|4190.9|4202.2|4190.2|0
1626404430000|2021-07-16 03:00:30|4201.7|4189.7|4199.9|4187.9|4201.7|4189.7|4199.9|4187.9|0
1626404440000|2021-07-16 03:00:40|4200.2|4188.2|4201.8|4189.8|4201.9|4189.9|4200.2|4188.2|3
1626404450000|2021-07-16 03:00:50|4201.3|4189.3|4199.2|4187.2|4201.3|4189.3|4199.2|4187.2|2
1626404460000|2021-07-16 03:01:00|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|2
1626404470000|2021-07-16 03:01:10|4197.6|4185.6|4198.3|4186.3|4198.3|4186.3|4196.2|4184.2|5
1626404480000|2021-07-16 03:01:20|4196.9|4184.9|4195.3|4183.3|4196.9|4184.9|4195.3|4183.3|0
1626404490000|2021-07-16 03:01:30|4194.9|4182.9|4195.9|4183.9|4197.1|4185.1|4194.9|4182.9|0
1626404500000|2021-07-16 03:01:40|4195.8|4183.8|4195.2|4183.2|4196.2|4184.2|4195.2|4183.2|0
1626404510000|2021-07-16 03:01:50|4195.3|4183.3|4196.3|4184.3|4197.4|4185.4|4195.3|4183.3|0
1626404520000|2021-07-16 03:02:00|4196.2|4184.2|4194.3|4182.3|4196.2|4184.2|4193.4|4181.4|3
1626404530000|2021-07-16 03:02:10|4195.8|4183.8|4196.5|4184.5|4196.7|4184.7|4195.8|4183.8|0
1626404550000|2021-07-16 03:02:30|4195.7|4183.7|4193.4|4181.4|4195.7|4183.7|4193.4|4181.4|4
1626404560000|2021-07-16 03:02:40|4193|4181|4193|4181|4193.4|4181.4|4193|4181|18
1626404570000|2021-07-16 03:02:50|||||||||1
1626404590000|2021-07-16 03:03:10|4194.2|4182.2|4190|4178|4194.2|4182.2|4190|4178|1
1626404600000|2021-07-16 03:03:20|4189.6|4177.6|4190.1|4178.1|4191.4|4179.4|4189.6|4177.6|0
1626404610000|2021-07-16 03:03:30|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|5
1626404620000|2021-07-16 03:03:40|4190.5|4178.5|4192.7|4180.7|4192.7|4180.7|4190.5|4178.5|0
1626404630000|2021-07-16 03:03:50|4191.9|4179.9|4192.1|4180.1|4192.4|4180.4|4191.9|4179.9|0
1626404640000|2021-07-16 03:04:00|4191.7|4179.7|4189.5|4177.5|4191.7|4179.7|4189.5|4177.5|0
1626404650000|2021-07-16 03:04:10|4188.6|4176.6|4189.4|4177.4|4189.4|4177.4|4188.6|4176.6|0
1626404660000|2021-07-16 03:04:20|4189|4177|4192.8|4180.8|4194.5|4182.5|4189|4177|0
1626404670000|2021-07-16 03:04:30|4193.2|4181.2|4194.2|4182.2|4194.2|4182.2|4192.8|4180.8|0
1626404680000|2021-07-16 03:04:40|4195|4183|4194.6|4182.6|4196.3|4184.3|4194.6|4182.6|0
1626404690000|2021-07-16 03:04:50|4194.1|4182.1|4192.8|4180.8|4194.6|4182.6|4192.4|4180.4|0
1626404700000|2021-07-16 03:05:00|4192.4|4180.4|4186.9|4174.9|4192.4|4180.4|4186.9|4174.9|14
1626404710000|2021-07-16 03:05:10|4187|4175|4186.9|4174.9|4187|4175|4186.9|4174.9|7
1626404720000|2021-07-16 03:05:20|4186.4|4174.4|4185.9|4173.9|4186.4|4174.4|4185.9|4173.9|16
1626404730000|2021-07-16 03:05:30|4185.6|4173.6|4183.9|4171.9|4185.6|4173.6|4183.9|4171.9|4
1626404740000|2021-07-16 03:05:40|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|3
1626404750000|2021-07-16 03:05:50|4182.9|4170.9|4181.1|4169.1|4182.9|4170.9|4181.1|4169.1|1
1626404760000|2021-07-16 03:06:00|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|18
1626404770000|2021-07-16 03:06:10|4181.1|4169.1|4181.9|4169.9|4181.9|4169.9|4181.1|4169.1|6
1626404780000|2021-07-16 03:06:20|4181.1|4169.1|4181.1|4169.1|4181.5|4169.5|4181.1|4169.1|0
1626404790000|2021-07-16 03:06:30|4180.3|4168.3|4180.1|4168.1|4180.3|4168.3|4179.7|4167.7|6
1626404800000|2021-07-16 03:06:40|4179.7|4167.7|4178.8|4166.8|4179.7|4167.7|4178.8|4166.8|3
1626404810000|2021-07-16 03:06:50|4178.3|4166.3|4175.1|4163.1|4178.8|4166.8|4174.6|4162.6|18
1626404820000|2021-07-16 03:07:00|4175.5|4163.5|4176.7|4164.7|4176.8|4164.8|4175.1|4163.1|1
1626404830000|2021-07-16 03:07:10|4177.2|4165.2|4176.1|4164.1|4177.2|4165.2|4176|4164|0
1626404840000|2021-07-16 03:07:20|4175.7|4163.7|4173.6|4161.6|4175.7|4163.7|4173.6|4161.6|0
1626404850000|2021-07-16 03:07:30|4174|4162|4171.5|4159.5|4174|4162|4171.5|4159.5|5
1626404860000|2021-07-16 03:07:40|4170.7|4158.7|4168.5|4156.5|4170.7|4158.7|4168.5|4156.5|5
1626404870000|2021-07-16 03:07:50|4168.9|4156.9|4168.5|4156.5|4168.9|4156.9|4168.5|4156.5|3
1626404880000|2021-07-16 03:08:00|4168.9|4156.9|4168.5|4156.5|4168.9|4156.9|4168|4156|2
1626404890000|2021-07-16 03:08:10|4168.4|4156.4|4169.3|4157.3|4170.2|4158.2|4168.4|4156.4|0
1626404900000|2021-07-16 03:08:20|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|0
1626404910000|2021-07-16 03:08:30|4168|4156|4169.4|4157.4|4169.4|4157.4|4167.3|4155.3|16
1626404920000|2021-07-16 03:08:40|4169|4157|4169.4|4157.4|4169.4|4157.4|4168.5|4156.5|0
1626404930000|2021-07-16 03:08:50|4169.8|4157.8|4166.9|4154.9|4169.8|4157.8|4166.9|4154.9|0
1626404940000|2021-07-16 03:09:00|4167.3|4155.3|4166.4|4154.4|4167.3|4155.3|4165|4153|0
1626404950000|2021-07-16 03:09:10|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4165.6|4153.6|0
1626404960000|2021-07-16 03:09:20|4165.9|4153.9|4165.8|4153.8|4166.3|4154.3|4165.4|4153.4|0
1626404970000|2021-07-16 03:09:30|4165.7|4153.7|4164.9|4152.9|4165.7|4153.7|4164.4|4152.4|4
1626404980000|2021-07-16 03:09:40|4164.8|4152.8|4167.5|4155.5|4167.5|4155.5|4164.8|4152.8|3
1626405000000|2021-07-16 03:10:00|4167.1|4155.1|4167.8|4155.8|4167.8|4155.8|4164.8|4152.8|2
1626405010000|2021-07-16 03:10:10|4169.5|4157.5|4179.6|4167.6|4180.2|4168.2|4169.5|4157.5|8
1626405020000|2021-07-16 03:10:20|4179.2|4167.2|4175.7|4159.7|4179.7|4167.2|4175.7|4159.7|0
1626405030000|2021-07-16 03:10:30|4175.5|4159.5|4178.1|4166.1|4179.3|4166.1|4171.4|4157.9|0
1626405040000|2021-07-16 03:10:40|4178|4166|4178.6|4166.6|4178.6|4166.6|4176.8|4164.8|0
1626405050000|2021-07-16 03:10:50|4179.5|4167.5|4186|4166|4186|4169.2|4179.5|4166|1
1626405060000|2021-07-16 03:11:00|4186.5|4166.5|4185.3|4169.3|4186.7|4170.7|4184.8|4166.3|0
1626405070000|2021-07-16 03:11:10|4183.9|4167.9|4183|4163|4183.9|4167.9|4177|4159.3|0
1626405080000|2021-07-16 03:11:20|4180.9|4164.9|4180.3|4164.3|4181.2|4165.2|4180.3|4164.3|0
1626405090000|2021-07-16 03:11:30|4180.7|4164.7|4178.4|4162.4|4180.7|4164.7|4178.4|4160.7|0
1626405100000|2021-07-16 03:11:40|4178.7|4162.7|4176.7|4160.7|4178.7|4162.7|4176.7|4160.7|0
1626405110000|2021-07-16 03:11:50|4176.2|4160.2|4174.9|4158.9|4176.2|4160.2|4174.9|4158.9|0
1626405120000|2021-07-16 03:12:00|4175.3|4159.3|4170.1|4158.1|4175.3|4160.5|4170.1|4158.1|0
1626405130000|2021-07-16 03:12:10|4170|4158|4174.4|4158.4|4174.4|4158.4|4167.9|4155.9|0
1626405140000|2021-07-16 03:12:20|4174|4158|4174.4|4158.4|4174.4|4158.4|4174|4158|0
1626405150000|2021-07-16 03:12:30|4174|4158|4169.6|4157.6|4174|4159.8|4169.5|4157.5|0
1626405160000|2021-07-16 03:12:40|4168.7|4156.7|4170.2|4158.2|4170.6|4158.6|4168.7|4156.7|0
1626405170000|2021-07-16 03:12:50|4170.6|4158.6|4174|4158|4174|4159|4169.7|4157.1|0
1626405180000|2021-07-16 03:13:00|4173.9|4157.9|4171|4159|4173.9|4159.4|4168.7|4156.7|0
1626405190000|2021-07-16 03:13:10|4173.2|4157.2|4170.5|4158.5|4175.2|4159.2|4170.5|4157.2|0
1626405200000|2021-07-16 03:13:20|4169.7|4157.7|4170.2|4158.2|4170.2|4158.2|4169.4|4157.4|0
1626405210000|2021-07-16 03:13:30|4172.7|4156.7|4170.7|4158.7|4173.1|4159.2|4170.2|4156.7|0
1626405220000|2021-07-16 03:13:40|4170.9|4158.9|4174.5|4158.5|4174.5|4159.2|4170.9|4157.7|0
1626405230000|2021-07-16 03:13:50|4175.4|4159.4|4179.8|4163.8|4180.8|4164.8|4175.4|4159.4|0
1626405240000|2021-07-16 03:14:00|4178.8|4162.8|4176.9|4160.9|4178.8|4162.8|4175.3|4159.3|0
1626405250000|2021-07-16 03:14:10|4178|4162|4174.4|4162.4|4178.4|4162.4|4174.4|4160.5|0
1626405260000|2021-07-16 03:14:20|4173.1|4161.1|4171.7|4159.7|4173.1|4161.1|4171.7|4159.7|0
1626405270000|2021-07-16 03:14:30|4171.4|4159.4|4177.4|4161.4|4177.4|4161.4|4170.6|4158.6|0
1626405280000|2021-07-16 03:14:40|4177.5|4161.5|4174.6|4162.6|4177.5|4163.1|4174.5|4161.4|0
1626405290000|2021-07-16 03:14:50|4174.2|4162.2|4172|4160|4174.2|4162.2|4172|4160|0
1626405300000|2021-07-16 03:15:00|4171.7|4159.7|4170.9|4158.9|4171.7|4159.7|4170.9|4158.9|0
1626405310000|2021-07-16 03:15:10|4171|4159|4171.1|4159.1|4171.1|4159.1|4170|4158|0
1626405320000|2021-07-16 03:15:20|4171.9|4159.9|4174.9|4162.9|4175.1|4163.1|4171.9|4159.9|0
1626405340000|2021-07-16 03:15:40|4175.4|4163.4|4177.9|4165.9|4177.9|4165.9|4175.4|4163.4|0
1626405350000|2021-07-16 03:15:50|4178.9|4166.9|4178.9|4166.9|4179.2|4167.2|4178.7|4166.7|0
1626405360000|2021-07-16 03:16:00|4180|4168|4181|4169|4181.1|4169.1|4179.5|4167.5|0
1626405370000|2021-07-16 03:16:10|4180.9|4168.9|4180.2|4168.2|4181|4169|4180.2|4168.2|0
1626405380000|2021-07-16 03:16:20|4180.9|4168.9|4179.5|4167.5|4181.7|4169.7|4179|4167|0
1626405390000|2021-07-16 03:16:30|4179.4|4167.4|4180.9|4168.9|4180.9|4168.9|4179.4|4167.4|0
1626405400000|2021-07-16 03:16:40|4180.5|4168.5|4179.9|4167.9|4180.7|4168.7|4179.7|4167.7|0
1626405410000|2021-07-16 03:16:50|4179.7|4167.7|4181.2|4169.2|4181.4|4169.4|4179.7|4167.7|0
1626405420000|2021-07-16 03:17:00|4181.1|4169.1|4179.1|4167.1|4181.6|4169.6|4179.1|4167.1|0
1626405430000|2021-07-16 03:17:10|4178.9|4166.9|4177.6|4165.6|4178.9|4166.9|4175.2|4163.2|1
1626405440000|2021-07-16 03:17:20|4177.4|4165.4|4178.3|4166.3|4180.4|4166.3|4177.4|4164.4|0
1626405450000|2021-07-16 03:17:30|4178.8|4166.8|4176.8|4164.8|4178.8|4166.8|4176.7|4164.7|0
1626405460000|2021-07-16 03:17:40|4177.2|4165.2|4180.8|4164.8|4181.8|4166.3|4177.2|4164.4|0
1626405470000|2021-07-16 03:17:50|4181.3|4165.3|4180.8|4164.8|4181.3|4165.3|4180.8|4164.8|0
1626405480000|2021-07-16 03:18:00|4180.9|4164.9|4182.3|4166.3|4182.3|4166.3|4180.9|4164.9|0
1626405490000|2021-07-16 03:18:10|4181.9|4165.9|4181.8|4165.8|4182.3|4166.3|4181.8|4165.8|0
1626405500000|2021-07-16 03:18:20|4180.4|4168.4|4183.8|4167.8|4183.8|4169.6|4180.4|4167.4|0
1626405510000|2021-07-16 03:18:30|4183.4|4167.4|4180.3|4168.3|4183.4|4169.6|4180.3|4166.9|0
1626405520000|2021-07-16 03:18:40|4179.9|4167.9|4181.4|4165.4|4181.4|4167.9|4179.6|4165.4|0
1626405530000|2021-07-16 03:18:50|4181.6|4165.6|4183.4|4167.4|4183.4|4168.9|4180.2|4165.6|0
1626405540000|2021-07-16 03:19:00|4180.3|4168.3|4181.4|4165.4|4181.4|4168.3|4180.3|4165.4|0
1626405550000|2021-07-16 03:19:10|4179.6|4167.6|4182.4|4166.4|4183.4|4168.6|4179.3|4166.4|0
1626405560000|2021-07-16 03:19:20|4179.3|4167.3|4180.7|4168.7|4182.4|4168.7|4179.3|4166.4|0
1626405570000|2021-07-16 03:19:30|4180.8|4168.8|4180.1|4168.1|4181.3|4169.3|4180.1|4168.1|0
1626405580000|2021-07-16 03:19:40|4180.7|4168.7|4181|4169|4182.8|4169|4180.7|4166.4|0
1626405590000|2021-07-16 03:19:50|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|0
1626405600000|2021-07-16 03:20:00|4179.8|4167.8|4178.4|4166.4|4179.8|4167.8|4178.4|4166.4|0
1626405610000|2021-07-16 03:20:10|4177.7|4165.7|4177.2|4165.2|4177.7|4165.7|4177.2|4165.2|0
1626405620000|2021-07-16 03:20:20|4176.4|4164.4|4175|4163|4176.4|4164.4|4175|4163|4
1626405630000|2021-07-16 03:20:30|||||||||3
1626405640000|2021-07-16 03:20:40|4175.1|4163.1|4172.3|4160.3|4179.3|4165.8|4171.9|4159.9|6
1626405650000|2021-07-16 03:20:50|4171.5|4159.5|4168.4|4156.4|4171.5|4159.5|4168.4|4156.4|1
1626405660000|2021-07-16 03:21:00|4168.6|4156.6|4167.6|4155.6|4171.8|4157.7|4167.6|4155.6|0
1626405670000|2021-07-16 03:21:10|4168.1|4156.1|4167.5|4155.5|4168.1|4156.1|4167.5|4155.5|0
1626405680000|2021-07-16 03:21:20|4167|4155|4164.5|4152.5|4167|4155|4164.5|4152.5|0
1626405690000|2021-07-16 03:21:30|4164.4|4152.4|4167.7|4155.7|4168|4156|4164.4|4152.4|0
1626405700000|2021-07-16 03:21:40|4167.2|4155.2|4165.4|4153.4|4167.2|4155.2|4165.4|4153.4|0
1626405710000|2021-07-16 03:21:50|4165.3|4153.3|4164.5|4152.5|4165.3|4153.3|4164.1|4152.1|0
1626405720000|2021-07-16 03:22:00|4165|4153|4165.9|4153.9|4167.7|4155.7|4164.5|4152.5|0
1626405730000|2021-07-16 03:22:10|4166|4154|4163.3|4151.3|4166|4154|4163.3|4151.3|11
1626405740000|2021-07-16 03:22:20|||||||||7
1626405750000|2021-07-16 03:22:30|4163.1|4151.1|4163.3|4151.3|4163.3|4151.3|4162.3|4150.3|1
1626405770000|2021-07-16 03:22:50|4163.1|4151.1|4164.1|4152.1|4164.5|4152.5|4162.9|4150.9|0
1626405780000|2021-07-16 03:23:00|4163.4|4151.4|4170.3|4158.3|4170.3|4158.3|4163.4|4151.4|0
1626405790000|2021-07-16 03:23:10|4170|4158|4171.2|4159.2|4172.7|4160.7|4170|4158|0
1626405800000|2021-07-16 03:23:20|4170.8|4158.8|4171.5|4159.5|4173.3|4160.2|4170.8|4157.3|0
1626405810000|2021-07-16 03:23:30|4171.2|4159.2|4172.3|4160.3|4172.9|4160.3|4170.7|4156.9|0
1626405820000|2021-07-16 03:23:40|4171.7|4159.7|4167.2|4155.2|4171.7|4159.7|4167.2|4155.2|0
1626405830000|2021-07-16 03:23:50|4167|4155|4166|4154|4167.2|4155.2|4166|4154|0
1626405840000|2021-07-16 03:24:00|4165.7|4153.7|4167.3|4155.3|4167.3|4155.3|4165.3|4153.3|0
1626405850000|2021-07-16 03:24:10|4167.5|4155.5|4166.7|4154.7|4167.5|4155.5|4165.7|4153.7|0
1626405860000|2021-07-16 03:24:20|4167|4155|4168.9|4156.9|4168.9|4156.9|4167|4155|0
1626405870000|2021-07-16 03:24:30|4169.7|4157.7|4171.9|4159.9|4172.7|4159.9|4169.5|4155.9|0
1626405880000|2021-07-16 03:24:40|4174|4158|4170.4|4158.4|4174.5|4158.5|4170.4|4156.6|0
1626405890000|2021-07-16 03:24:50|4171.4|4155.4|4167|4155|4171.4|4156.3|4167|4154.4|0
1626405900000|2021-07-16 03:25:00|4167.4|4155.4|4166.2|4154.2|4167.4|4155.4|4166.2|4154.2|0
1626405910000|2021-07-16 03:25:10|4166.4|4154.4|4171.4|4155.4|4171.4|4155.8|4166.4|4154.4|0
1626405920000|2021-07-16 03:25:20|4169.3|4157.3|4172.5|4156.5|4172.5|4157.3|4169.3|4155.4|0
1626405930000|2021-07-16 03:25:30|4173.3|4157.3|4167.8|4155.8|4174.8|4158.8|4167.8|4155.8|0
1626405940000|2021-07-16 03:25:40|4168.3|4156.3|4167.5|4155.5|4168.4|4156.4|4167.5|4155.5|0
1626405960000|2021-07-16 03:26:00|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1626405970000|2021-07-16 03:26:10|4167.8|4155.8|4167.4|4155.4|4167.8|4155.8|4167|4155|0
1626405990000|2021-07-16 03:26:30|4167.8|4155.8|4167.5|4155.5|4167.8|4155.8|4167.4|4155.4|0
1626406000000|2021-07-16 03:26:40|4167.9|4155.9|4167.4|4155.4|4168.4|4156.4|4167.4|4155.4|0
1626406010000|2021-07-16 03:26:50|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1626406020000|2021-07-16 03:27:00|4167.8|4155.8|4167.4|4155.4|4167.8|4155.8|4167.4|4155.4|0
1626406030000|2021-07-16 03:27:10|4167.5|4155.5|4166.2|4154.2|4168.4|4156.4|4166.2|4154.2|0
1626406040000|2021-07-16 03:27:20|4165.8|4153.8|4159.6|4147.6|4165.8|4153.8|4159.6|4147.6|2
1626406050000|2021-07-16 03:27:30|4159.2|4147.2|4158.4|4146.4|4159.2|4147.2|4157.1|4145.1|16
1626406060000|2021-07-16 03:27:40|4158|4146|4161|4149|4161|4149|4158|4146|0
1626406070000|2021-07-16 03:27:50|4160.9|4148.9|4157.5|4145.5|4160.9|4148.9|4157.5|4145.5|0
1626406080000|2021-07-16 03:28:00|4157.7|4145.7|4156.2|4144.2|4157.7|4145.7|4155.7|4143.7|6
1626406090000|2021-07-16 03:28:10|4156.1|4144.1|4157.1|4145.1|4157.1|4145.1|4155.7|4143.7|9
1626406100000|2021-07-16 03:28:20|4156.3|4144.3|4157.7|4145.7|4157.7|4145.7|4156.3|4144.3|0
1626406110000|2021-07-16 03:28:30|4157.2|4145.2|4154.2|4142.2|4157.2|4145.2|4153.8|4141.8|2
1626406120000|2021-07-16 03:28:40|4153.4|4141.4|4152.9|4140.9|4153.4|4141.4|4152.9|4140.9|1
1626406130000|2021-07-16 03:28:50|4153.1|4141.1|4154.2|4142.2|4156.2|4144.2|4153.1|4141.1|0
1626406140000|2021-07-16 03:29:00|4154.1|4142.1|4154.5|4142.5|4154.5|4142.5|4153.5|4141.5|0
1626406150000|2021-07-16 03:29:10|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|4154.2|4142.2|0
1626406160000|2021-07-16 03:29:20|4154|4142|4150.4|4138.4|4154|4142|4150.3|4138.3|10
1626406170000|2021-07-16 03:29:30|4150.8|4138.8|4152.7|4140.7|4152.7|4140.7|4150.8|4138.8|0
1626406180000|2021-07-16 03:29:40|4152.3|4140.3|4152.6|4140.6|4152.6|4140.6|4152.2|4140.2|0
1626406190000|2021-07-16 03:29:50|4152.1|4140.1|4151.7|4139.7|4152.1|4140.1|4151.7|4139.7|0
1626406200000|2021-07-16 03:30:00|4151.5|4139.5|4156.3|4144.3|4156.3|4144.3|4150.7|4138.7|0
1626406210000|2021-07-16 03:30:10|4156.7|4144.7|4158.1|4142.1|4158.1|4144.8|4155.9|4142.1|0
1626406220000|2021-07-16 03:30:20|4158.6|4142.6|4156.4|4144.4|4158.6|4144.9|4156.4|4142.6|0
1626406230000|2021-07-16 03:30:30|4158.6|4142.6|4162.1|4146.1|4162.1|4146.1|4158.6|4142.6|0
1626406240000|2021-07-16 03:30:40|4162.6|4146.6|4160.4|4144.4|4166.9|4150|4160.4|4144.4|0
1626406250000|2021-07-16 03:30:50|4162|4146|4158|4146|4162|4146|4157.2|4144.1|0
1626406260000|2021-07-16 03:31:00|4157.5|4145.5|4157.1|4145.1|4157.6|4145.6|4156.7|4144.7|0
1626406270000|2021-07-16 03:31:10|4157.2|4145.2|4156.9|4144.9|4157.2|4145.2|4156.9|4144.9|0
1626406280000|2021-07-16 03:31:20|4156.7|4144.7|4155.4|4143.4|4156.7|4144.7|4155.4|4143.4|0
1626406290000|2021-07-16 03:31:30|4156.1|4144.1|4156.5|4144.5|4156.5|4144.5|4156.1|4144.1|2
1626406300000|2021-07-16 03:31:40|4155.7|4143.7|4156.7|4144.7|4156.7|4144.7|4155.7|4143.7|0
1626406320000|2021-07-16 03:32:00|4156.9|4144.9|4160.1|4148.1|4160.1|4148.1|4156.9|4144.9|4
1626406330000|2021-07-16 03:32:10|4160.5|4148.5|4162.7|4146.7|4162.9|4149|4160.5|4146.7|0
1626406340000|2021-07-16 03:32:20|4162.4|4146.4|4160.2|4148.2|4162.4|4148.2|4160.2|4146.4|0
1626406350000|2021-07-16 03:32:30|4162.4|4146.4|4159.9|4147.9|4162.4|4148.6|4159.6|4146.4|0
1626406360000|2021-07-16 03:32:40|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1626406370000|2021-07-16 03:32:50|4160.1|4148.1|4158.8|4146.8|4160.1|4148.1|4158.8|4146.8|0
1626406380000|2021-07-16 03:33:00|4158.7|4146.7|4157.5|4145.5|4159.2|4147.2|4157.5|4145.5|0
1626406390000|2021-07-16 03:33:10|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|4157|4145|0
1626406410000|2021-07-16 03:33:30|4157.2|4145.2|4157.5|4145.5|4157.5|4145.5|4156.5|4144.5|0
1626406420000|2021-07-16 03:33:40|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|4
1626406430000|2021-07-16 03:33:50|4157.1|4145.1|4152.2|4140.2|4157.1|4145.1|4152.2|4140.2|13
1626406440000|2021-07-16 03:34:00|4151.8|4139.8|4151|4139|4151.8|4139.8|4150.4|4138.4|20
1626406450000|2021-07-16 03:34:10|4151.4|4139.4|4151.4|4139.4|4152.3|4140.3|4151.4|4139.4|3
1626406460000|2021-07-16 03:34:20|4151.5|4139.5|4152.7|4140.7|4152.8|4140.8|4151.4|4139.4|0
1626406470000|2021-07-16 03:34:30|4152.8|4140.8|4152.8|4140.8|4153.2|4141.2|4152.8|4140.8|0
1626406480000|2021-07-16 03:34:40|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|1
1626406490000|2021-07-16 03:34:50|4152.2|4140.2|4152.8|4140.8|4152.8|4140.8|4152.2|4140.2|0
1626406500000|2021-07-16 03:35:00|4152.5|4140.5|4147.1|4135.1|4152.5|4140.5|4146.5|4134.5|23
1626406510000|2021-07-16 03:35:10|4146.1|4134.1|4145.6|4133.6|4146.3|4134.3|4145|4133|21
1626406520000|2021-07-16 03:35:20|4146.3|4134.3|4144|4132|4147.3|4135.3|4144|4132|15
1626406530000|2021-07-16 03:35:30|4144.8|4132.8|4146.6|4134.6|4146.6|4134.6|4144.3|4132.3|1
1626406540000|2021-07-16 03:35:40|4147.2|4135.2|4149|4137|4149|4137|4146.6|4134.6|0
1626406550000|2021-07-16 03:35:50|4149.5|4137.5|4144.5|4132.5|4149.5|4137.5|4144.3|4132.3|15
1626406560000|2021-07-16 03:36:00|4144.9|4132.9|4144.4|4132.4|4144.9|4132.9|4144.3|4132.3|4
1626406570000|2021-07-16 03:36:10|||||||||1
1626406580000|2021-07-16 03:36:20|4144.3|4132.3|4144.4|4132.4|4144.4|4132.4|4143.5|4131.5|1
1626406590000|2021-07-16 03:36:30|4143.9|4131.9|4144.8|4132.8|4144.8|4132.8|4143.9|4131.9|5
1626406600000|2021-07-16 03:36:40|4144.7|4132.7|4143.7|4131.7|4144.7|4132.7|4143.7|4131.7|1
1626406610000|2021-07-16 03:36:50|4143.5|4131.5|4141.6|4129.6|4143.5|4131.5|4140.7|4128.7|21
1626406620000|2021-07-16 03:37:00|4141.2|4129.2|4144.4|4132.4|4144.4|4132.4|4140.7|4128.7|1
1626406630000|2021-07-16 03:37:10|4144.8|4132.8|4138.5|4126.5|4144.8|4132.8|4138.5|4126.5|4
1626406640000|2021-07-16 03:37:20|4138.4|4126.4|4140.2|4128.2|4140.2|4128.2|4138|4126|2
1626406650000|2021-07-16 03:37:30|4140.4|4128.4|4146.9|4126.9|4146.9|4129.6|4135.5|4123.5|14
1626406660000|2021-07-16 03:37:40|4146.4|4126.4|4140.7|4128.7|4146.4|4128.7|4140.7|4126.4|0
1626406670000|2021-07-16 03:37:50|4142.5|4126.5|4142.9|4126.9|4144.5|4128.5|4142.5|4126.5|0
1626406680000|2021-07-16 03:38:00|4142.5|4126.5|4138.1|4126.1|4142.8|4127.4|4138.1|4125.2|0
1626406690000|2021-07-16 03:38:10|4137.2|4125.2|4137.6|4125.6|4137.7|4125.7|4137.2|4125.2|0
1626406700000|2021-07-16 03:38:20|4137.7|4125.7|4141.6|4125.6|4141.6|4126.4|4137.7|4124.5|0
1626406710000|2021-07-16 03:38:30|4139.5|4127.5|4139.5|4127.5|4139.6|4127.6|4139.5|4127.5|0
1626406720000|2021-07-16 03:38:40|4139.6|4127.6|4139.2|4127.2|4139.6|4127.6|4139.2|4127.2|0
1626406730000|2021-07-16 03:38:50|4138.9|4126.9|4138.2|4126.2|4138.9|4126.9|4138.2|4126.2|0
1626406740000|2021-07-16 03:39:00|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1626406760000|2021-07-16 03:39:20|4137.9|4125.9|4136.2|4124.2|4138.2|4126.2|4136.2|4124.2|0
1626406770000|2021-07-16 03:39:30|4135.9|4123.9|4136.7|4124.7|4136.7|4124.7|4135.7|4123.7|2
1626406780000|2021-07-16 03:39:40|4137.6|4125.6|4137.6|4125.6|4137.6|4125.6|4137.6|4125.6|0
1626406790000|2021-07-16 03:39:50|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1626406800000|2021-07-16 03:40:00|4137.6|4125.6|4138.1|4126.1|4138.1|4126.1|4137.6|4125.6|0
1626406810000|2021-07-16 03:40:10|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1626406830000|2021-07-16 03:40:30|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1626406850000|2021-07-16 03:40:50|4138.3|4126.3|4138.3|4126.3|4138.3|4126.3|4138.3|4126.3|0
1626406870000|2021-07-16 03:41:10|4138.4|4126.4|4139.1|4127.1|4139.1|4127.1|4138.4|4126.4|0
1626406880000|2021-07-16 03:41:20|4139.3|4127.3|4141.6|4129.6|4141.6|4129.6|4139.3|4127.3|0
1626406890000|2021-07-16 03:41:30|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|0
1626406900000|2021-07-16 03:41:40|4142.4|4130.4|4144|4132|4144|4132|4142.4|4130.4|0
1626406910000|2021-07-16 03:41:50|4144.4|4132.4|4143.9|4131.9|4144.4|4132.4|4143.9|4131.9|1
1626406920000|2021-07-16 03:42:00|4145.4|4133.4|4145.5|4133.5|4145.5|4133.5|4145.4|4133.4|0
1626406940000|2021-07-16 03:42:20|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.5|4133.5|0
1626406980000|2021-07-16 03:43:00|4146|4134|4145.9|4133.9|4146.3|4134.3|4145.9|4133.9|0
1626406990000|2021-07-16 03:43:10|4145.5|4133.5|4146|4134|4146|4134|4145|4133|0
1626407010000|2021-07-16 03:43:30|4145.9|4133.9|4145.5|4133.5|4145.9|4133.9|4145.5|4133.5|0
1626407020000|2021-07-16 03:43:40|4145|4133|4143.3|4131.3|4145|4133|4143.3|4131.3|0
1626407030000|2021-07-16 03:43:50|4143.4|4131.4|4145.1|4133.1|4145.1|4133.1|4143.4|4131.4|0
1626407040000|2021-07-16 03:44:00|4144.8|4132.8|4145.1|4133.1|4145.1|4133.1|4144.6|4132.6|0
1626407050000|2021-07-16 03:44:10|4146|4134|4146|4134|4146|4134|4146|4134|0
1626407060000|2021-07-16 03:44:20|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1626407070000|2021-07-16 03:44:30|4148.9|4132.9|4146|4134|4148.9|4134|4146|4132.9|0
1626407080000|2021-07-16 03:44:40|4146.4|4134.4|4146.9|4134.9|4146.9|4134.9|4146.4|4134.4|0
1626407090000|2021-07-16 03:44:50|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1626407100000|2021-07-16 03:45:00|4148.9|4132.9|4145.8|4133.8|4148.9|4135|4145.7|4132.9|0
1626407110000|2021-07-16 03:45:10|4145.7|4133.7|4148.9|4132.9|4148.9|4134.8|4145.7|4132.9|0
1626407120000|2021-07-16 03:45:20|4147|4135|4148.9|4132.9|4148.9|4135.9|4147|4132.9|0
1626407130000|2021-07-16 03:45:30|4149.3|4133.3|4147.8|4135.8|4149.7|4135.8|4147.8|4132.9|0
1626407140000|2021-07-16 03:45:40|4149.3|4133.3|4147.8|4135.8|4149.7|4135.8|4147.3|4133.3|0
1626407180000|2021-07-16 03:46:20|4147.7|4135.7|4147.8|4135.8|4147.8|4135.8|4147.7|4135.7|0
1626407190000|2021-07-16 03:46:30|4147.7|4135.7|4146.8|4134.8|4147.8|4135.8|4146.8|4134.8|0
1626407210000|2021-07-16 03:46:50|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1626407270000|2021-07-16 03:47:50|4147.9|4135.9|4147.8|4135.8|4147.9|4135.9|4147.8|4135.8|0
1626407280000|2021-07-16 03:48:00|4147.9|4135.9|4148.8|4136.8|4148.9|4136.9|4147.8|4135.8|0
1626407290000|2021-07-16 03:48:10|4150.9|4134.9|4150.9|4134.9|4150.9|4134.9|4150.9|4134.9|0
1626407300000|2021-07-16 03:48:20|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|0
1626407330000|2021-07-16 03:48:50|4152|4136|4153.3|4137.3|4153.3|4137.3|4152|4136|0
1626407340000|2021-07-16 03:49:00|4150.8|4138.8|4154.7|4138.7|4154.7|4141.8|4150.8|4138.7|0
1626407350000|2021-07-16 03:49:10|4154.2|4138.2|4151.7|4135.7|4154.2|4139.8|4149.8|4135.7|0
1626407360000|2021-07-16 03:49:20|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|0
1626407370000|2021-07-16 03:49:30|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|0
1626407380000|2021-07-16 03:49:40|4151.3|4135.3|4148.8|4136.8|4151.3|4137.2|4148.8|4135.3|0
1626407390000|2021-07-16 03:49:50|4150.9|4134.9|4151.9|4135.9|4151.9|4137.8|4149.8|4134.9|0
1626407400000|2021-07-16 03:50:00|4152.3|4136.3|4148.8|4136.8|4152.3|4138.4|4148.8|4136.3|0
1626407410000|2021-07-16 03:50:10|4151.3|4135.3|4151.3|4135.3|4151.3|4135.3|4151.3|4135.3|0
1626407420000|2021-07-16 03:50:20|4151.7|4135.7|4151.8|4135.8|4151.8|4137.5|4149.2|4135.3|0
1626407430000|2021-07-16 03:50:30|4152.2|4136.2|4155.3|4139.3|4155.3|4139.3|4152.2|4136.2|0
1626407450000|2021-07-16 03:50:50|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1626407460000|2021-07-16 03:51:00|4155.3|4139.3|4157.5|4141.5|4157.5|4141.8|4153.8|4139.3|0
1626407470000|2021-07-16 03:51:10|4157.3|4141.3|4158.3|4142.3|4158.3|4143.8|4155.8|4141.3|0
1626407480000|2021-07-16 03:51:20|4158.7|4142.7|4158.2|4146.2|4159.7|4146.2|4156.8|4142.7|0
1626407490000|2021-07-16 03:51:30|4158|4146|4159.4|4147.4|4161|4147.4|4158|4145|0
1626407500000|2021-07-16 03:51:40|4160.2|4148.2|4160.2|4148.2|4161|4148.2|4159.2|4145|0
1626407510000|2021-07-16 03:51:50|4160.5|4148.5|4160.7|4148.7|4160.8|4148.8|4160.5|4148.5|0
1626407520000|2021-07-16 03:52:00|4163.3|4147.3|4161.2|4149.2|4163.3|4149.2|4161.2|4147.3|0
1626407530000|2021-07-16 03:52:10|4161.4|4149.4|4163.7|4147.7|4163.7|4150.5|4161.2|4147.3|0
1626407540000|2021-07-16 03:52:20|4163.3|4147.3|4158.8|4146.8|4163.3|4149.4|4158.8|4146.8|0
1626407550000|2021-07-16 03:52:30|4159.2|4147.2|4164.2|4148.2|4164.7|4148.7|4159.2|4144.7|0
1626407560000|2021-07-16 03:52:40|4164|4148|4164|4148|4164|4150.5|4162.5|4148|0
1626407570000|2021-07-16 03:52:50|4161.5|4149.5|4164.8|4148.8|4164.8|4150.5|4161.5|4148|0
1626407580000|2021-07-16 03:53:00|4165.5|4149.5|4166|4150|4166.4|4150.4|4165|4149|0
1626407590000|2021-07-16 03:53:10|4166.4|4150.4|4163.5|4151.5|4166.4|4151.5|4163.5|4150|0
1626407600000|2021-07-16 03:53:20|4165.5|4153.5|4166.5|4150.5|4166.5|4153.5|4165.5|4150.5|0
1626407610000|2021-07-16 03:53:30|4166.9|4150.9|4160.9|4148.9|4166.9|4151.5|4160.5|4146.7|0
1626407620000|2021-07-16 03:53:40|4162.7|4146.7|4163.9|4147.9|4163.9|4147.9|4162.7|4146.7|0
1626407630000|2021-07-16 03:53:50|4163.8|4147.8|4163.4|4147.4|4163.8|4147.8|4163.4|4147.4|0
1626407640000|2021-07-16 03:54:00|4160.8|4148.8|4161.8|4149.8|4163.5|4149.8|4160.8|4147.5|0
1626407650000|2021-07-16 03:54:10|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1626407680000|2021-07-16 03:54:40|4162.6|4150.6|4163.4|4151.4|4163.4|4151.4|4162.6|4150.6|0
1626407710000|2021-07-16 03:55:10|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|0
1626407720000|2021-07-16 03:55:20|4165.8|4149.8|4167|4151|4167|4152.5|4164.5|4149.8|0
1626407730000|2021-07-16 03:55:30|4164.5|4152.5|4165.4|4153.4|4167|4153.5|4164.5|4151|0
1626407790000|2021-07-16 03:56:30|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|0
1626407800000|2021-07-16 03:56:40|4163.5|4151.5|4161.6|4149.6|4163.5|4151.5|4161.6|4149.6|0
1626407810000|2021-07-16 03:56:50|4161.5|4149.5|4163|4147|4163|4149.5|4160.8|4147|0
1626407820000|2021-07-16 03:57:00|4159.9|4147.9|4162.5|4146.5|4164.4|4150.5|4158.5|4145|0
1626407830000|2021-07-16 03:57:10|4162|4146|4161.4|4145.4|4162|4146|4161.4|4145.4|0
1626407840000|2021-07-16 03:57:20|4160.6|4144.6|4160|4144|4160.6|4144.6|4160|4144|0
1626407850000|2021-07-16 03:57:30|4157.5|4145.5|4155.5|4143.5|4159|4145.5|4155.5|4141.8|0
1626407860000|2021-07-16 03:57:40|4157|4141|4156.9|4140.9|4157.5|4141.5|4156.9|4140.9|0
1626407870000|2021-07-16 03:57:50|4154.9|4142.9|4157.3|4141.3|4157.3|4143.3|4154.9|4140.9|0
1626407880000|2021-07-16 03:58:00|4156.9|4140.9|4156|4140|4156.9|4140.9|4156|4140|0
1626407890000|2021-07-16 03:58:10|4155.9|4139.9|4151.1|4139.1|4155.9|4141.3|4151.1|4138|0
1626407900000|2021-07-16 03:58:20|4151|4139|4150.6|4138.6|4151|4139|4150.1|4138.1|0
1626407910000|2021-07-16 03:58:30|4150.3|4138.3|4148.9|4136.9|4150.3|4138.3|4148.9|4136.9|0
1626407920000|2021-07-16 03:58:40|4148.2|4136.2|4148.6|4136.6|4148.6|4136.6|4148.2|4136.2|0
1626407930000|2021-07-16 03:58:50|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1626407940000|2021-07-16 03:59:00|4148|4136|4147.2|4135.2|4148|4136|4147.2|4135.2|0
1626407960000|2021-07-16 03:59:20|4148.2|4136.2|4151.1|4139.1|4151.1|4139.1|4148.2|4136.2|0
1626407970000|2021-07-16 03:59:30|4150.8|4138.8|4150.8|4138.8|4151.1|4139.1|4150.8|4138.8|0
1626407990000|2021-07-16 03:59:50|4154.4|4138.4|4155|4139|4155|4140.6|4152.3|4138.3|0
1626408000000|2021-07-16 04:00:00|4155.5|4139.5|4155.5|4139.5|4155.5|4139.5|4155.5|4139.5|0
1626408010000|2021-07-16 04:00:10|4155.6|4143.6|4157.9|4145.9|4158.5|4146.5|4155.6|4143.6|0
1626408020000|2021-07-16 04:00:20|4160.4|4144.4|4159.5|4147.5|4161.1|4147.5|4159.5|4144.4|0
1626408030000|2021-07-16 04:00:30|4161.6|4145.6|4160.8|4144.8|4161.6|4145.6|4160.8|4144.8|0
1626408040000|2021-07-16 04:00:40|4161.6|4145.6|4159.5|4147.5|4161.6|4147.5|4159.5|4145.6|0
1626408050000|2021-07-16 04:00:50|4161.6|4145.6|4161.3|4145.3|4163|4148.5|4160.5|4145.3|0
1626408060000|2021-07-16 04:01:00|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|0
1626408070000|2021-07-16 04:01:10|4159.3|4147.3|4159.4|4147.4|4159.4|4147.4|4158.9|4146.9|0
1626408080000|2021-07-16 04:01:20|4161.3|4145.3|4159.4|4147.4|4161.3|4147.4|4159.3|4145.3|0
1626408090000|2021-07-16 04:01:30|4159.3|4147.3|4160|4148|4160|4148|4159|4147|0
1626408100000|2021-07-16 04:01:40|4160.4|4148.4|4161.4|4149.4|4162.5|4149.4|4160.4|4146.5|0
1626408110000|2021-07-16 04:01:50|4162.1|4150.1|4161.7|4149.7|4162.1|4150.1|4161.7|4149.7|0
1626408120000|2021-07-16 04:02:00|4161.9|4149.9|4161.7|4149.7|4162.6|4150.6|4161.7|4149.7|0
1626408130000|2021-07-16 04:02:10|4161.9|4149.9|4161.7|4149.7|4162.6|4150.6|4161.7|4149.7|0
1626408140000|2021-07-16 04:02:20|4161.4|4149.4|4162.6|4146.6|4162.6|4149.4|4161.4|4146.6|0
1626408150000|2021-07-16 04:02:30|4162.2|4146.2|4162.2|4146.2|4163|4147|4161.9|4145.9|0
1626408160000|2021-07-16 04:02:40|4160.1|4148.1|4160.2|4144.2|4160.2|4148.1|4159.2|4144.2|0
1626408170000|2021-07-16 04:02:50|4158.5|4146.5|4159.6|4147.6|4159.6|4147.6|4158.5|4146.5|0
1626408180000|2021-07-16 04:03:00|4161.4|4145.4|4160.6|4144.6|4161.4|4145.4|4160.6|4144.6|0
1626408190000|2021-07-16 04:03:10|4159.5|4143.5|4158.2|4142.2|4159.5|4144.9|4156.4|4142.2|0
1626408200000|2021-07-16 04:03:20|4157.7|4141.7|4157.6|4145.6|4157.9|4145.6|4156.9|4141.7|0
1626408210000|2021-07-16 04:03:30|4158|4146|4158.2|4146.2|4158.2|4146.2|4158|4146|0
1626408220000|2021-07-16 04:03:40|4159|4147|4159|4147|4159|4147|4159|4147|0
1626408240000|2021-07-16 04:04:00|4158.4|4146.4|4158.4|4146.4|4158.8|4146.8|4158|4146|0
1626408250000|2021-07-16 04:04:10|4158|4146|4156.1|4144.1|4158|4146|4155.4|4143.4|0
1626408260000|2021-07-16 04:04:20|4157.6|4141.6|4151.2|4135.2|4157.6|4143|4150.5|4134.5|0
1626408270000|2021-07-16 04:04:30|4149.1|4137.1|4144.2|4132.2|4149.1|4137.1|4144.2|4132.2|0
1626408280000|2021-07-16 04:04:40|4146.1|4134.1|4142.3|4130.3|4146.1|4134.1|4142.3|4130.3|6
1626408290000|2021-07-16 04:04:50|4141.9|4129.9|4141.8|4129.8|4141.9|4129.9|4140.7|4128.7|3
1626408300000|2021-07-16 04:05:00|4142.2|4130.2|4143.8|4131.8|4143.8|4131.8|4142.2|4130.2|0
1626408310000|2021-07-16 04:05:10|4145.5|4133.5|4147.9|4135.9|4148.9|4135.9|4145.5|4132.9|0
1626408320000|2021-07-16 04:05:20|4148.4|4136.4|4158.3|4138.3|4159|4139.7|4148.4|4136.4|1
1626408330000|2021-07-16 04:05:30|4156.8|4136.8|4156.8|4136.8|4156.8|4136.8|4156.8|4136.8|0
1626408340000|2021-07-16 04:05:40|4156.3|4136.3|4155.9|4135.9|4156.4|4136.4|4155.9|4135.9|0
1626408350000|2021-07-16 04:05:50|4155.8|4135.8|4153.6|4133.6|4155.8|4135.8|4153.6|4133.6|0
1626408360000|2021-07-16 04:06:00|4154.4|4134.4|4152.3|4136.3|4154.4|4136.3|4152.3|4133.6|0
1626408370000|2021-07-16 04:06:10|4153.6|4133.6|4153.6|4133.6|4153.6|4133.6|4153.6|4133.6|0
1626408380000|2021-07-16 04:06:20|4154.1|4134.1|4155|4135|4155|4135|4154.1|4134.1|0
1626408400000|2021-07-16 04:06:40|4154.1|4134.1|4154.5|4134.5|4154.5|4134.5|4154.1|4134.1|0
1626408410000|2021-07-16 04:06:50|4154.1|4134.1|4154.5|4134.5|4154.5|4134.5|4154.1|4134.1|0
1626408420000|2021-07-16 04:07:00|4155.2|4135.2|4155.3|4135.3|4155.3|4135.3|4155.2|4135.2|0
1626408430000|2021-07-16 04:07:10|4155.4|4135.4|4157.9|4137.9|4157.9|4137.9|4155.3|4135.3|0
1626408450000|2021-07-16 04:07:30|4156.9|4136.9|4156.9|4136.9|4156.9|4136.9|4156.9|4136.9|0
1626408460000|2021-07-16 04:07:40|4156.5|4136.5|4153|4137|4156.5|4137|4153|4135.2|0
1626408470000|2021-07-16 04:07:50|4152.7|4136.7|4148.2|4136.2|4152.7|4136.7|4148.2|4135.4|0
1626408480000|2021-07-16 04:08:00|4148.3|4136.3|4148.2|4136.2|4148.3|4136.3|4148.2|4136.2|0
1626408490000|2021-07-16 04:08:10|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1626408510000|2021-07-16 04:08:30|4151.1|4135.1|4148.5|4136.5|4151.3|4136.6|4148.5|4135.1|0
1626408520000|2021-07-16 04:08:40|4148.1|4136.1|4152.8|4136.8|4152.8|4137|4148|4136|0
1626408530000|2021-07-16 04:08:50|4152.7|4136.7|4153.3|4137.3|4153.3|4137.3|4152.1|4136.1|0
1626408540000|2021-07-16 04:09:00|4152.9|4136.9|4152.9|4136.9|4152.9|4136.9|4152.4|4136.4|0
1626408560000|2021-07-16 04:09:20|4153.8|4137.8|4153.4|4137.4|4153.8|4137.8|4153.4|4137.4|0
1626408580000|2021-07-16 04:09:40|4153|4137|4153|4137|4153|4137|4153|4137|0
1626408590000|2021-07-16 04:09:50|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|0
1626408610000|2021-07-16 04:10:10|4153|4137|4152.3|4136.3|4153|4137|4152.3|4136.3|0
1626408630000|2021-07-16 04:10:30|4151.9|4135.9|4148.4|4136.4|4151.9|4137.2|4148.4|4135.5|1
1626408640000|2021-07-16 04:10:40|4148.1|4136.1|4148.6|4136.6|4148.6|4136.6|4148.1|4136.1|2
1626408650000|2021-07-16 04:10:50|4148.2|4136.2|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|3
1626408660000|2021-07-16 04:11:00|4150.1|4138.1|4150.2|4138.2|4150.6|4138.6|4150.1|4138.1|0
1626408680000|2021-07-16 04:11:20|4149.8|4137.8|4149.7|4137.7|4150.2|4138.2|4149.6|4137.6|0
1626408690000|2021-07-16 04:11:30|4149.6|4137.6|4148.7|4136.7|4149.6|4137.6|4148.7|4136.7|0
1626408700000|2021-07-16 04:11:40|4149.2|4137.2|4149.6|4137.6|4149.6|4137.6|4149.1|4137.1|0
1626408710000|2021-07-16 04:11:50|4149.4|4137.4|4149.9|4137.9|4149.9|4137.9|4149.4|4137.4|0
1626408720000|2021-07-16 04:12:00|4150.6|4138.6|4150.9|4138.9|4150.9|4138.9|4150.3|4138.3|0
1626408730000|2021-07-16 04:12:10|4153.1|4137.1|4155.9|4139.9|4156.4|4140.4|4153.1|4137.1|0
1626408740000|2021-07-16 04:12:20|4156|4140|4159|4139|4159|4140.5|4155.9|4139|0
1626408760000|2021-07-16 04:12:40|4157.5|4141.5|4157.5|4141.5|4157.5|4141.5|4157.5|4141.5|0
1626408770000|2021-07-16 04:12:50|4159.6|4139.6|4156.9|4140.9|4159.6|4141|4156.9|4139.6|0
1626408780000|2021-07-16 04:13:00|4156.5|4140.5|4155.6|4139.6|4156.5|4140.5|4155.2|4139.2|0
1626408790000|2021-07-16 04:13:10|4158.2|4138.2|4158.2|4138.2|4158.2|4138.2|4158.2|4138.2|0
1626408800000|2021-07-16 04:13:20|4158.7|4138.7|4158.7|4138.7|4158.7|4138.7|4158.7|4138.7|0
1626408810000|2021-07-16 04:13:30|4159.5|4139.5|4159.5|4139.5|4159.5|4139.5|4159.5|4139.5|0
1626408820000|2021-07-16 04:13:40|4160|4140|4161|4141|4161|4141|4160|4140|0
1626408830000|2021-07-16 04:13:50|4159.5|4143.5|4159.5|4143.5|4159.5|4143.5|4159.5|4143.5|0
1626408840000|2021-07-16 04:14:00|4159.6|4143.6|4163|4143|4163|4144.5|4159.6|4143|0
1626408850000|2021-07-16 04:14:10|4163.4|4143.4|4167.4|4147.4|4167.4|4147.4|4163.1|4143.4|0
1626408860000|2021-07-16 04:14:20|4165.5|4149.5|4166.1|4150.1|4166.9|4150.1|4165.5|4146.8|0
1626408870000|2021-07-16 04:14:30|4167.8|4147.8|4167|4147|4167.8|4147.8|4166.6|4146.6|0
1626408880000|2021-07-16 04:14:40|4166.8|4146.8|4165.5|4149.5|4167.6|4149.5|4165.5|4146.8|0
1626408890000|2021-07-16 04:14:50|4167.2|4147.2|4166.6|4146.6|4167.2|4147.2|4166.5|4146.5|0
1626408900000|2021-07-16 04:15:00|4166.5|4146.5|4166.1|4146.1|4166.5|4146.5|4166.1|4146.1|0
1626408910000|2021-07-16 04:15:10|4166.5|4146.5|4166.1|4146.1|4166.6|4146.6|4166.1|4146.1|0
1626408930000|2021-07-16 04:15:30|4165.7|4145.7|4164.8|4144.8|4165.7|4147.1|4163.1|4144.8|0
1626408940000|2021-07-16 04:15:40|4164.1|4144.1|4162.7|4142.7|4164.1|4144.1|4162.2|4142.2|0
1626408950000|2021-07-16 04:15:50|4162.2|4142.2|4157.2|4141.2|4162.7|4142.7|4157.2|4139.8|0
1626408960000|2021-07-16 04:16:00|4157.7|4141.7|4149.7|4137.7|4158.2|4141.7|4149.7|4137.7|0
1626408970000|2021-07-16 04:16:10|4152.7|4136.7|4152.7|4136.7|4153|4138.5|4150.5|4136.7|0
1626408980000|2021-07-16 04:16:20|4152.8|4136.8|4153.4|4137.4|4154.3|4138.3|4152.8|4136.8|0
1626408990000|2021-07-16 04:16:30|4150.9|4138.9|4153.5|4137.5|4153.5|4138.9|4150.9|4137|0
1626409000000|2021-07-16 04:16:40|4153.4|4137.4|4154.2|4138.2|4154.2|4138.2|4153.4|4137.4|0
1626409010000|2021-07-16 04:16:50|4154.7|4138.7|4155.2|4139.2|4155.7|4139.7|4154.7|4138.7|0
1626409020000|2021-07-16 04:17:00|4155.3|4139.3|4155.2|4139.2|4155.7|4139.7|4155.1|4139.1|0
1626409030000|2021-07-16 04:17:10|4154.8|4138.8|4154.8|4138.8|4154.8|4138.8|4154.8|4138.8|0
1626409050000|2021-07-16 04:17:30|4155.6|4139.6|4153.4|4137.4|4155.7|4139.7|4153.4|4137.4|0
1626409060000|2021-07-16 04:17:40|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|0
1626409080000|2021-07-16 04:18:00|4153.4|4137.4|4146.1|4134.1|4153.4|4138.5|4146.1|4134.1|1
1626409090000|2021-07-16 04:18:10|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|1
1626409100000|2021-07-16 04:18:20|4146.1|4134.1|4154.2|4138.2|4154.2|4138.2|4144.5|4132.5|4
1626409110000|2021-07-16 04:18:30|4154|4138|4152.9|4136.9|4154|4138|4152.8|4136.8|0
1626409120000|2021-07-16 04:18:40|4153.5|4137.5|4153.2|4137.2|4153.5|4137.5|4153.2|4137.2|0
1626409130000|2021-07-16 04:18:50|4153.5|4137.5|4153.2|4137.2|4153.5|4137.5|4153.2|4137.2|0
1626409140000|2021-07-16 04:19:00|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|0
1626409170000|2021-07-16 04:19:30|4152.8|4136.8|4152.8|4136.8|4152.8|4136.8|4152.8|4136.8|0
1626409180000|2021-07-16 04:19:40|4151.1|4135.1|4149|4137|4151.5|4137.4|4149|4135.1|0
1626409190000|2021-07-16 04:19:50|4148.6|4136.6|4148.6|4136.6|4149|4137|4148.1|4136.1|0
1626409200000|2021-07-16 04:20:00|4148.5|4136.5|4149|4137|4149|4137|4148.2|4136.2|0
1626409210000|2021-07-16 04:20:10|4151.9|4135.9|4152.4|4136.4|4152.4|4136.4|4151.9|4135.9|0
1626409230000|2021-07-16 04:20:30|4153.5|4137.5|4157.4|4137.4|4157.4|4137.7|4153.5|4137.4|0
1626409270000|2021-07-16 04:21:10|4155.3|4139.3|4154.5|4138.5|4155.3|4139.3|4154.4|4138.4|0
1626409280000|2021-07-16 04:21:20|4156.8|4136.8|4156.8|4136.8|4156.8|4136.8|4156.8|4136.8|0
1626409290000|2021-07-16 04:21:30|4157.2|4137.2|4157.2|4137.2|4157.2|4137.2|4157|4137|0
1626409300000|2021-07-16 04:21:40|4157.7|4137.7|4157.7|4137.7|4157.7|4137.7|4157.7|4137.7|0
1626409310000|2021-07-16 04:21:50|4158|4138|4158|4138|4158|4138|4158|4138|0
1626409320000|2021-07-16 04:22:00|4157.9|4137.9|4157.9|4137.9|4157.9|4137.9|4157.9|4137.9|0
1626409340000|2021-07-16 04:22:20|4158.3|4138.3|4157.9|4137.9|4158.3|4138.3|4157.9|4137.9|0
1626409370000|2021-07-16 04:22:50|4157.7|4137.7|4157.7|4137.7|4157.7|4137.7|4157.7|4137.7|0
1626409380000|2021-07-16 04:23:00|4157.6|4137.6|4154.5|4138.5|4157.6|4138.5|4154.5|4137.4|0
1626409390000|2021-07-16 04:23:10|4156.6|4136.6|4153.8|4137.8|4156.6|4138.9|4153.8|4136.6|0
1626409410000|2021-07-16 04:23:30|4154.1|4138.1|4157.6|4137.6|4157.6|4138.1|4154.1|4136.6|0
1626409420000|2021-07-16 04:23:40|4158.4|4138.4|4158|4138|4158.4|4138.4|4158|4138|0
1626409430000|2021-07-16 04:23:50|4157.6|4137.6|4160.6|4140.6|4160.6|4140.6|4157.6|4137.6|0
1626409440000|2021-07-16 04:24:00|4161.4|4141.4|4162.5|4142.5|4162.5|4142.5|4161.4|4141.4|0
1626409450000|2021-07-16 04:24:10|4162.9|4142.9|4160.5|4144.5|4163.1|4144.5|4160.5|4142.5|0
1626409460000|2021-07-16 04:24:20|4162.2|4142.2|4159.9|4139.9|4162.2|4142.2|4159.9|4139.9|0
1626409470000|2021-07-16 04:24:30|4159.5|4139.5|4159|4139|4159.5|4139.5|4159|4139|0
1626409480000|2021-07-16 04:24:40|4158.6|4138.6|4157.5|4141.5|4159.6|4141.5|4157.5|4137.5|0
1626409490000|2021-07-16 04:24:50|4159.6|4139.6|4159.6|4139.6|4159.6|4139.6|4159.6|4139.6|0
1626409500000|2021-07-16 04:25:00|4160|4140|4157.5|4141.5|4160|4141.9|4157.5|4140|0
1626409520000|2021-07-16 04:25:20|4159.6|4139.6|4159.6|4139.6|4159.6|4139.6|4159.6|4139.6|0
1626409530000|2021-07-16 04:25:30|4160|4140|4158.5|4142.5|4160|4142.5|4158.1|4140|0
1626409540000|2021-07-16 04:25:40|4160|4140|4160|4140|4160|4140|4160|4140|0
1626409550000|2021-07-16 04:25:50|4157.9|4141.9|4160|4140|4160|4141.9|4157.9|4140|0
1626409560000|2021-07-16 04:26:00|4157.9|4141.9|4157.5|4141.5|4157.9|4141.9|4157.5|4141.5|0
1626409570000|2021-07-16 04:26:10|4159|4139|4148.6|4136.6|4159|4140.9|4148.6|4135.5|0
1626409590000|2021-07-16 04:26:30|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1626409610000|2021-07-16 04:26:50|4147.8|4135.8|4147.2|4135.2|4147.8|4135.8|4147.2|4135.2|0
1626409630000|2021-07-16 04:27:10|4147.5|4135.5|4146.3|4134.3|4147.8|4135.8|4146.3|4134.3|0
1626409640000|2021-07-16 04:27:20|4146.5|4134.5|4143.8|4131.8|4146.5|4134.5|4143.8|4131.8|0
1626409650000|2021-07-16 04:27:30|4143.9|4131.9|4143.8|4131.8|4144.2|4132.2|4143.8|4131.8|0
1626409660000|2021-07-16 04:27:40|4143.9|4131.9|4144.3|4132.3|4144.3|4132.3|4143.9|4131.9|0
1626409670000|2021-07-16 04:27:50|4143.9|4131.9|4144.3|4132.3|4144.3|4132.3|4143.9|4131.9|0
1626409680000|2021-07-16 04:28:00|4143.4|4131.4|4143.8|4131.8|4143.8|4131.8|4143.4|4131.4|0
1626409690000|2021-07-16 04:28:10|4144.2|4132.2|4144.3|4132.3|4144.3|4132.3|4143.9|4131.9|0
1626409700000|2021-07-16 04:28:20|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|8
1626409710000|2021-07-16 04:28:30|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4143.9|4131.9|0
1626409720000|2021-07-16 04:28:40|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|0
1626409730000|2021-07-16 04:28:50|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|0
1626409750000|2021-07-16 04:29:10|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|0
1626409760000|2021-07-16 04:29:20|4144.3|4132.3|4144.8|4132.8|4144.8|4132.8|4143.9|4131.9|0
1626409770000|2021-07-16 04:29:30|4144.4|4132.4|4143.5|4131.5|4144.4|4132.4|4143.5|4131.5|0
1626409780000|2021-07-16 04:29:40|4143.4|4131.4|4141.9|4129.9|4143.4|4131.4|4141.9|4129.9|9
1626409790000|2021-07-16 04:29:50|4141.8|4129.8|4141.7|4129.7|4141.8|4129.8|4141.3|4129.3|5
1626417000000|2021-07-16 06:30:00|4161.3|4141.3|4165.3|4145.3|4165.3|4145.3|4161.3|4141.3|0
1626417010000|2021-07-16 06:30:10|4165.8|4145.8|4168.6|4148.6|4168.6|4148.6|4165.8|4145.8|0
1626417020000|2021-07-16 06:30:20|4169.1|4149.1|4169.1|4149.1|4169.6|4149.6|4169.1|4149.1|0
1626417030000|2021-07-16 06:30:30|4169.5|4149.5|4170|4154|4173.6|4154|4168|4149.5|0
1626417040000|2021-07-16 06:30:40|4172.4|4152.4|4173|4153|4173.1|4153.1|4172.4|4152.4|0
1626417060000|2021-07-16 06:31:00|4172.5|4152.5|4172.1|4152.1|4173|4153.3|4169.3|4151.4|0
1626417070000|2021-07-16 06:31:10|4170.3|4154.3|4161.3|4149.3|4170.3|4154.3|4160.9|4148.9|0
1626417080000|2021-07-16 06:31:20|4161.2|4149.2|4160.3|4148.3|4161.2|4149.2|4160.3|4148.3|0
1626417090000|2021-07-16 06:31:30|4159.4|4147.4|4161.8|4141.8|4161.8|4147.4|4159.4|4141.8|1
1626417100000|2021-07-16 06:31:40|4159.3|4143.3|4161.4|4141.4|4161.4|4143.3|4156.2|4140.2|0
1626417110000|2021-07-16 06:31:50|4161.8|4141.8|4164.8|4144.8|4164.8|4146.3|4159.9|4141.8|0
1626417120000|2021-07-16 06:32:00|4162.6|4146.6|4161.9|4145.9|4162.6|4146.6|4161.8|4145.8|0
1626417130000|2021-07-16 06:32:10|4161.4|4145.4|4159.8|4143.8|4161.4|4145.5|4157.5|4143.4|0
1626417140000|2021-07-16 06:32:20|4159.7|4143.7|4160.1|4144.1|4160.1|4144.1|4159.3|4143.3|0
1626417150000|2021-07-16 06:32:30|4160.2|4144.2|4164.3|4148.3|4164.8|4148.3|4160.2|4144.2|0
1626417160000|2021-07-16 06:32:40|4164.5|4148.5|4168.9|4148.9|4168.9|4148.9|4164.5|4147.5|0
1626417170000|2021-07-16 06:32:50|4168.4|4148.4|4165.1|4149.1|4168.9|4150.1|4165.1|4148.4|0
1626417180000|2021-07-16 06:33:00|4165|4149|4163.7|4147.7|4165.1|4149.1|4163.7|4147.7|0
1626417190000|2021-07-16 06:33:10|4164|4148|4173.3|4153.3|4173.4|4153.4|4164|4148|0
1626417200000|2021-07-16 06:33:20|4173.5|4153.5|4172.8|4152.8|4173.5|4154.3|4170.3|4152.8|0
1626417210000|2021-07-16 06:33:30|4170.3|4154.3|4169.8|4153.8|4170.3|4154.3|4169.8|4153.8|0
1626417220000|2021-07-16 06:33:40|4169.5|4153.5|4170.3|4154.3|4170.3|4154.3|4169.5|4153.5|0
1626417230000|2021-07-16 06:33:50|4169.9|4153.9|4169.4|4153.4|4169.9|4153.9|4169.4|4153.4|0
1626417240000|2021-07-16 06:34:00|4169.9|4153.9|4169.4|4153.4|4169.9|4153.9|4169.4|4153.4|0
1626417250000|2021-07-16 06:34:10|4169.5|4153.5|4169.4|4153.4|4169.5|4153.5|4169.4|4153.4|0
1626417260000|2021-07-16 06:34:20|4169.5|4153.5|4173.4|4153.4|4173.7|4153.7|4169.4|4153|0
1626417270000|2021-07-16 06:34:30|4173.9|4153.9|4178.7|4158.7|4178.7|4158.7|4173.9|4153.9|0
1626417280000|2021-07-16 06:34:40|4176.2|4160.2|4175.4|4159.4|4177.6|4160.2|4173.2|4157.2|0
1626417290000|2021-07-16 06:34:50|4175.9|4159.9|4175.5|4159.5|4176.2|4160.2|4175.4|4159.4|0
1626417300000|2021-07-16 06:35:00|4175.9|4159.9|4176.7|4164.7|4176.7|4164.7|4173.9|4159.9|1
1626417310000|2021-07-16 06:35:10|4176.9|4164.9|4179.6|4167.6|4181.1|4167.6|4176.9|4164.9|0
1626417320000|2021-07-16 06:35:20|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|0
1626417330000|2021-07-16 06:35:30|4180.7|4168.7|4180.8|4168.8|4182.2|4170.2|4180.3|4168.3|0
1626417340000|2021-07-16 06:35:40|4180.9|4168.9|4182.1|4170.1|4182.2|4170.2|4180|4168|0
1626417350000|2021-07-16 06:35:50|4181.7|4169.7|4190.7|4174.7|4191.1|4175.1|4181.7|4169.7|30
1626417360000|2021-07-16 06:36:00|4191.1|4175.1|4191|4179|4192.4|4179.7|4189.2|4175.1|0
1626417370000|2021-07-16 06:36:10|4191.1|4179.1|4185.5|4173.5|4191.5|4179.5|4185.5|4173|1
1626417380000|2021-07-16 06:36:20|4185|4173|4183.7|4171.7|4185.1|4173.1|4183.2|4171.2|0
1626417390000|2021-07-16 06:36:30|4183.3|4171.3|4174.5|4162.5|4183.3|4171.3|4174.5|4160.2|5
1626417400000|2021-07-16 06:36:40|4174.1|4162.1|4177.2|4161.2|4177.6|4163.5|4174.1|4161.2|0
1626417410000|2021-07-16 06:36:50|4178.4|4162.4|4173.3|4161.3|4178.4|4164.5|4172.3|4160.3|0
1626417420000|2021-07-16 06:37:00|4173.2|4161.2|4173.3|4161.3|4173.7|4161.7|4172.5|4160.5|0
1626417430000|2021-07-16 06:37:10|4173.5|4161.5|4174.3|4162.3|4174.3|4162.3|4173.5|4161.5|0
1626417440000|2021-07-16 06:37:20|4171.5|4159.5|4172.4|4160.4|4172.4|4160.4|4171.5|4159.5|3
1626417450000|2021-07-16 06:37:30|4172.3|4160.3|4172.4|4160.4|4172.4|4160.4|4171.2|4159.2|2
1626417460000|2021-07-16 06:37:40|4172.5|4160.5|4172.4|4160.4|4173.4|4161.4|4172.4|4160.4|0
1626417470000|2021-07-16 06:37:50|4172.3|4160.3|4173.4|4161.4|4173.4|4161.4|4171.5|4159.5|0
1626417480000|2021-07-16 06:38:00|4172.7|4160.7|4172|4160|4173.4|4161.4|4171.5|4159.5|1
1626417490000|2021-07-16 06:38:10|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1626417500000|2021-07-16 06:38:20|4172.5|4160.5|4174.4|4162.4|4174.4|4162.4|4172.5|4160.5|0
1626417510000|2021-07-16 06:38:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1626417520000|2021-07-16 06:38:40|4175.6|4163.6|4175.2|4163.2|4175.6|4163.6|4175.2|4163.2|0
1626417530000|2021-07-16 06:38:50|4177.4|4161.4|4178.2|4162.2|4178.2|4162.2|4177.4|4161.4|0
1626417540000|2021-07-16 06:39:00|4178.6|4162.6|4176.6|4164.6|4178.6|4164.6|4176.2|4162.6|0
1626417550000|2021-07-16 06:39:10|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176|4164|0
1626417560000|2021-07-16 06:39:20|4176.5|4164.5|4179.9|4167.9|4181|4167.9|4176.5|4163|0
1626417570000|2021-07-16 06:39:30|4179.5|4167.5|4182|4166|4182|4167.5|4179.5|4166|0
1626417580000|2021-07-16 06:39:40|4182.6|4166.6|4185.5|4173.5|4188.1|4173.5|4182.5|4166.6|0
1626417600000|2021-07-16 06:40:00|4187.7|4171.7|4183.7|4171.7|4188.5|4173.1|4183.7|4171.7|0
1626417610000|2021-07-16 06:40:10|4183.6|4171.6|4181.5|4169.5|4183.6|4171.6|4181.5|4169.5|0
1626417620000|2021-07-16 06:40:20|4181.9|4169.9|4181.4|4169.4|4181.9|4169.9|4181.4|4169.4|0
1626417630000|2021-07-16 06:40:30|4181.7|4169.7|4182.8|4170.8|4182.8|4170.8|4181.7|4169.7|0
1626417640000|2021-07-16 06:40:40|4185.9|4169.9|4192.3|4176.3|4192.3|4176.3|4185.9|4169.9|0
1626417650000|2021-07-16 06:40:50|4192.5|4176.5|4188.5|4176.5|4192.5|4176.8|4187.7|4175.7|0
1626417660000|2021-07-16 06:41:00|4188.1|4176.1|4192.1|4180.1|4195.2|4181.5|4188.1|4174.3|0
1626417670000|2021-07-16 06:41:10|4191.2|4179.2|4190.9|4178.9|4191.2|4179.2|4189.5|4177.5|0
1626417680000|2021-07-16 06:41:20|4190.5|4178.5|4189.5|4177.5|4190.5|4178.5|4189.5|4177.5|0
1626417690000|2021-07-16 06:41:30|4190.3|4178.3|4190.4|4178.4|4190.4|4178.4|4190.3|4178.3|0
1626417700000|2021-07-16 06:41:40|4190|4178|4189.5|4177.5|4190.2|4178.2|4189.5|4177.5|0
1626417710000|2021-07-16 06:41:50|4189.2|4177.2|4189.5|4177.5|4190.4|4178.4|4188|4176|1
1626417720000|2021-07-16 06:42:00|4189.2|4177.2|4189|4177|4189.2|4177.2|4189|4177|0
1626417730000|2021-07-16 06:42:10|4188.7|4176.7|4189|4177|4189|4177|4188.7|4176.7|0
1626417750000|2021-07-16 06:42:30|4189.2|4177.2|4189|4177|4189.2|4177.2|4188.7|4176.7|0
1626417760000|2021-07-16 06:42:40|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|0
1626417770000|2021-07-16 06:42:50|4188.4|4176.4|4186.6|4174.6|4188.7|4176.7|4186.6|4174.6|4
1626417780000|2021-07-16 06:43:00|4187|4175|4186.1|4174.1|4187|4175|4186.1|4174.1|1
1626417790000|2021-07-16 06:43:10|4185.6|4173.6|4181|4169|4186.1|4174.1|4180.4|4168.4|9
1626417800000|2021-07-16 06:43:20|4180.9|4168.9|4179.9|4167.9|4180.9|4168.9|4179.5|4167.5|2
1626417810000|2021-07-16 06:43:30|4179.5|4167.5|4179|4167|4179.5|4167.5|4179|4167|2
1626417830000|2021-07-16 06:43:50|4177|4165|4177|4165|4177|4165|4176.6|4164.6|5
1626417840000|2021-07-16 06:44:00|4176.4|4164.4|4175.9|4163.9|4176.5|4164.5|4175.4|4163.4|2
1626417850000|2021-07-16 06:44:10|4175.5|4163.5|4175.4|4163.4|4175.9|4163.9|4175.4|4163.4|6
1626417860000|2021-07-16 06:44:20|4175.5|4163.5|4176.3|4164.3|4176.3|4164.3|4175.5|4163.5|0
1626417870000|2021-07-16 06:44:30|4176.9|4164.9|4182.3|4166.3|4182.3|4168.5|4176.9|4164.9|0
1626417880000|2021-07-16 06:44:40|4182.6|4166.6|4182.3|4166.3|4182.6|4166.6|4182.2|4166.2|0
1626417900000|2021-07-16 06:45:00|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1626417910000|2021-07-16 06:45:10|4180.8|4168.8|4182.1|4170.1|4182.1|4170.1|4180.8|4168.8|0
1626417920000|2021-07-16 06:45:20|4182.2|4170.2|4185|4173|4185|4173|4182.2|4170.2|0
1626417930000|2021-07-16 06:45:30|4184.9|4172.9|4174.6|4162.6|4184.9|4172.9|4174.6|4162.6|0
1626417940000|2021-07-16 06:45:40|4175.4|4163.4|4174.8|4162.8|4175.5|4163.5|4173|4161|0
1626417950000|2021-07-16 06:45:50|4173.6|4161.6|4178.7|4166.7|4178.7|4166.7|4173.6|4161.6|0
1626417960000|2021-07-16 06:46:00|4178.6|4166.6|4176.5|4164.5|4179.8|4167.8|4176.5|4164.5|0
1626417970000|2021-07-16 06:46:10|4176.9|4164.9|4174.6|4162.6|4176.9|4164.9|4174.6|4162.6|0
1626417980000|2021-07-16 06:46:20|4175.1|4163.1|4175.6|4163.6|4175.6|4163.6|4175.1|4163.1|0
1626417990000|2021-07-16 06:46:30|4175.7|4163.7|4177.9|4165.9|4178.3|4166.3|4175.7|4163.7|0
1626418000000|2021-07-16 06:46:40|4178.1|4166.1|4177.7|4165.7|4178.2|4166.2|4176.8|4164.8|5
1626418010000|2021-07-16 06:46:50|4177.8|4165.8|4174.6|4162.6|4177.8|4165.8|4174.6|4162.6|0
1626418020000|2021-07-16 06:47:00|4174.3|4162.3|4174.7|4162.7|4174.9|4162.9|4174.3|4162.3|0
1626418030000|2021-07-16 06:47:10|4174.8|4162.8|4174.2|4162.2|4174.8|4162.8|4174.1|4162.1|1
1626418040000|2021-07-16 06:47:20|4174.4|4162.4|4174.2|4162.2|4174.4|4162.4|4173.8|4161.8|0
1626418050000|2021-07-16 06:47:30|4174.1|4162.1|4174.1|4162.1|4174.5|4162.5|4174.1|4162.1|0
1626418060000|2021-07-16 06:47:40|4174.5|4162.5|4175.2|4163.2|4175.2|4163.2|4174.1|4162.1|0
1626418070000|2021-07-16 06:47:50|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.5|4162.5|0
1626418080000|2021-07-16 06:48:00|4174.5|4162.5|4174.2|4162.2|4174.5|4162.5|4174.1|4162.1|0
1626418090000|2021-07-16 06:48:10|4173.9|4161.9|4175|4163|4175.4|4163.4|4173.7|4161.7|0
1626418100000|2021-07-16 06:48:20|4175.1|4163.1|4173.1|4161.1|4175.1|4163.1|4173.1|4161.1|0
1626418110000|2021-07-16 06:48:30|4173.2|4161.2|4174.7|4162.7|4176.3|4162.7|4172.8|4158.9|2
1626418120000|2021-07-16 06:48:40|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|2
1626418130000|2021-07-16 06:48:50|4174.7|4162.7|4175.1|4163.1|4175.1|4163.1|4174.7|4162.7|1
1626418140000|2021-07-16 06:49:00|||||||||1
1626418150000|2021-07-16 06:49:10|4174.7|4162.7|4174.8|4162.8|4174.8|4162.8|4174.7|4162.7|1
1626418160000|2021-07-16 06:49:20|4174.7|4162.7|4175.2|4163.2|4175.6|4163.6|4174.6|4162.6|0
1626418170000|2021-07-16 06:49:30|4175.6|4163.6|4177|4165|4177.2|4165.2|4175.6|4163.6|0
1626418180000|2021-07-16 06:49:40|4177.2|4165.2|4176.2|4164.2|4177.2|4165.2|4176.1|4164.1|0
1626418190000|2021-07-16 06:49:50|4176.1|4164.1|4175.7|4163.7|4176.1|4164.1|4175.7|4163.7|0
1626418200000|2021-07-16 06:50:00|4176.6|4164.6|4176.7|4164.7|4176.7|4164.7|4176.6|4164.6|0
1626418220000|2021-07-16 06:50:20|4177.1|4165.1|4176.7|4164.7|4177.8|4165.8|4176.7|4164.7|0
1626418230000|2021-07-16 06:50:30|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1626418240000|2021-07-16 06:50:40|4176.6|4164.6|4176.3|4164.3|4176.7|4164.7|4175.3|4163.3|2
1626418260000|2021-07-16 06:51:00|4175.9|4163.9|4174.4|4162.4|4175.9|4163.9|4174.4|4162.4|0
1626418270000|2021-07-16 06:51:10|4174.3|4162.3|4168.7|4156.7|4174.3|4162.3|4168.7|4156.7|0
1626418280000|2021-07-16 06:51:20|4168.6|4156.6|4161.7|4149.7|4168.6|4156.6|4161.7|4149.4|10
1626418290000|2021-07-16 06:51:30|4163.2|4151.2|4164.8|4152.8|4164.8|4152.8|4163.2|4151.2|2
1626418300000|2021-07-16 06:51:40|4164.9|4152.9|4165.5|4153.5|4165.5|4153.5|4164.3|4152.3|2
1626418310000|2021-07-16 06:51:50|4165.1|4153.1|4161.9|4149.9|4165.9|4153.9|4161.8|4149.8|7
1626418320000|2021-07-16 06:52:00|4161.8|4149.8|4161.4|4149.4|4162.4|4150.4|4161.4|4149.4|3
1626418330000|2021-07-16 06:52:10|4161.5|4149.5|4162.3|4150.3|4162.4|4150.4|4161.5|4149.5|0
1626418340000|2021-07-16 06:52:20|4161.8|4149.8|4162.6|4150.6|4162.6|4150.6|4160.8|4148.8|2
1626418350000|2021-07-16 06:52:30|4162.5|4150.5|4160.5|4148.5|4162.5|4150.5|4160.5|4148.5|2
1626418360000|2021-07-16 06:52:40|4161|4149|4161.5|4149.5|4161.5|4149.5|4161|4149|0
1626418370000|2021-07-16 06:52:50|4161.4|4149.4|4160.1|4148.1|4161.4|4149.4|4160|4148|0
1626418380000|2021-07-16 06:53:00|4160.5|4148.5|4161.6|4149.6|4162|4150|4160|4148|0
1626418390000|2021-07-16 06:53:10|4162|4150|4162.9|4150.9|4162.9|4150.9|4162|4150|0
1626418400000|2021-07-16 06:53:20|4162.5|4150.5|4165.2|4149.2|4165.2|4151.3|4162.5|4149.2|35
1626418410000|2021-07-16 06:53:30|4165.3|4149.3|4164.4|4148.4|4169.7|4153.7|4160.9|4148.4|0
1626418420000|2021-07-16 06:53:40|4164.3|4148.3|4164.7|4148.7|4164.7|4148.7|4163.1|4147.1|0
1626418430000|2021-07-16 06:53:50|4164.3|4148.3|4164.3|4148.3|4164.3|4148.3|4164.3|4148.3|0
1626418450000|2021-07-16 06:54:10|4162|4150|4159.5|4147.5|4162|4150|4159.5|4147.5|20
1626418460000|2021-07-16 06:54:20|4161.2|4145.2|4156.1|4144.1|4161.2|4147|4156.1|4144.1|0
1626418470000|2021-07-16 06:54:30|4157.8|4141.8|4160.9|4140.9|4160.9|4143.2|4157.8|4140.9|0
1626418480000|2021-07-16 06:54:40|4162.4|4142.4|4165.5|4145.5|4165.5|4145.5|4162.4|4142.4|0
1626418490000|2021-07-16 06:54:50|4165.2|4145.2|4162|4150|4165.2|4150|4160.2|4145|0
1626418500000|2021-07-16 06:55:00|4162.1|4150.1|4162.9|4150.9|4162.9|4150.9|4162|4150|0
1626418510000|2021-07-16 06:55:10|4162.6|4150.6|4162|4150|4162.8|4150.8|4161.2|4149.2|0
1626418520000|2021-07-16 06:55:20|4161.6|4149.6|4163.3|4151.3|4163.3|4151.3|4161.4|4149.4|2
1626418530000|2021-07-16 06:55:30|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1626418540000|2021-07-16 06:55:40|4164|4152|4164.5|4152.5|4164.5|4152.5|4164|4152|1
1626418550000|2021-07-16 06:55:50|4164.7|4152.7|4164.3|4152.3|4164.7|4152.7|4164.3|4152.3|5
1626418560000|2021-07-16 06:56:00|||||||||2
1626418570000|2021-07-16 06:56:10|4164.7|4152.7|4165.8|4153.8|4166.2|4154.2|4164.7|4152.7|11
1626418580000|2021-07-16 06:56:20|4166.5|4154.5|4167.4|4155.4|4167.4|4155.4|4166.5|4154.5|2
1626418600000|2021-07-16 06:56:40|4166.9|4154.9|4166.5|4154.5|4166.9|4154.9|4166.1|4154.1|0
1626418620000|2021-07-16 06:57:00|4166|4154|4167|4155|4167|4155|4166|4154|0
1626418630000|2021-07-16 06:57:10|4168.2|4156.2|4168|4156|4168.4|4156.4|4168|4156|0
1626418640000|2021-07-16 06:57:20|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|0
1626418650000|2021-07-16 06:57:30|4166.5|4154.5|4166|4154|4166.9|4154.9|4165.5|4153.5|0
1626418660000|2021-07-16 06:57:40|4166.1|4154.1|4164.7|4152.7|4166.1|4154.1|4164.7|4152.7|11
1626418670000|2021-07-16 06:57:50|4165.6|4153.6|4165.7|4153.7|4165.7|4153.7|4165.6|4153.6|0
1626418680000|2021-07-16 06:58:00|4166.2|4154.2|4165.5|4153.5|4166.2|4154.2|4165.5|4153.5|12
1626418720000|2021-07-16 06:58:40|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1626418730000|2021-07-16 06:58:50|4165.2|4153.2|4162|4146|4168.9|4153.6|4162|4146|6
1626418740000|2021-07-16 06:59:00|4161.5|4145.5|4163.9|4147.9|4163.9|4147.9|4161.5|4145.5|0
1626418750000|2021-07-16 06:59:10|4164.4|4148.4|4162.4|4146.4|4164.4|4148.4|4162.4|4146.4|0
1626418760000|2021-07-16 06:59:20|4161.9|4145.9|4160.8|4144.8|4162.4|4147.8|4153|4141|6
1626418770000|2021-07-16 06:59:30|4158.6|4146.6|4166.5|4154.5|4167.9|4155.9|4158.6|4144.8|1
1626418780000|2021-07-16 06:59:40|4166.3|4154.3|4166.1|4154.1|4166.3|4154.3|4166.1|4154.1|0
1626418790000|2021-07-16 06:59:50|4166.3|4154.3|4166.1|4154.1|4166.3|4154.3|4166|4154|0
1626418800000|2021-07-16 07:00:00|4166|4154|4162.6|4150.6|4166.1|4154.1|4162.6|4150.6|0
1626418810000|2021-07-16 07:00:10|4163|4151|4163|4151|4163|4151|4163|4151|0
1626418830000|2021-07-16 07:00:30|4162.6|4150.6|4157.9|4145.9|4162.6|4150.6|4157.5|4145.5|0
1626418840000|2021-07-16 07:00:40|4157.5|4145.5|4163.9|4151.9|4164|4152|4157.5|4145.5|3
1626418850000|2021-07-16 07:00:50|4164|4152|4163.8|4151.8|4164|4152|4163.7|4151.7|0
1626418860000|2021-07-16 07:01:00|4164|4152|4165.9|4153.9|4165.9|4153.9|4163.9|4151.9|0
1626418870000|2021-07-16 07:01:10|4165.4|4153.4|4163.9|4151.9|4165.4|4153.4|4163.9|4151.9|0
1626418890000|2021-07-16 07:01:30|4163.8|4151.8|4164.3|4152.3|4164.3|4152.3|4163.8|4151.8|1
1626418900000|2021-07-16 07:01:40|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|1
1626418910000|2021-07-16 07:01:50|4164|4152|4163.9|4151.9|4164|4152|4163.9|4151.9|0
1626418920000|2021-07-16 07:02:00|4164|4152|4164|4152|4164|4152|4164|4152|1
1626418930000|2021-07-16 07:02:10|4163.6|4151.6|4163.8|4151.8|4163.8|4151.8|4163.6|4151.6|4
1626418940000|2021-07-16 07:02:20|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|0
1626418950000|2021-07-16 07:02:30|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|0
1626418960000|2021-07-16 07:02:40|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|0
1626418970000|2021-07-16 07:02:50|4163.8|4151.8|4158.8|4146.8|4163.8|4151.8|4158.8|4146.8|0
1626418980000|2021-07-16 07:03:00|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|0
1626418990000|2021-07-16 07:03:10|4159.3|4147.3|4160.9|4148.9|4161.4|4149.4|4159.3|4147.3|4
1626419000000|2021-07-16 07:03:20|4161.3|4149.3|4160.8|4148.8|4161.3|4149.3|4160.8|4148.8|0
1626419010000|2021-07-16 07:03:30|4160.3|4148.3|4157.4|4145.4|4160.3|4148.3|4157.4|4145.4|0
1626419020000|2021-07-16 07:03:40|4157.3|4145.3|4154.6|4142.6|4157.3|4145.3|4154.5|4142.5|19
1626419030000|2021-07-16 07:03:50|4153.7|4141.7|4151.7|4139.7|4153.9|4141.9|4148.2|4136.2|13
1626419040000|2021-07-16 07:04:00|4153.2|4141.2|4150.3|4138.3|4153.4|4141.4|4150.3|4138.3|2
1626419050000|2021-07-16 07:04:10|4153.1|4141.1|4153.2|4141.2|4153.3|4141.3|4152.8|4140.8|0
1626419060000|2021-07-16 07:04:20|4152.9|4140.9|4154.1|4142.1|4154.1|4142.1|4152.6|4140.6|0
1626419070000|2021-07-16 07:04:30|4153.1|4141.1|4161.1|4145.1|4161.1|4146.9|4153.1|4141.1|0
1626419080000|2021-07-16 07:04:40|4158.3|4142.3|4156.8|4144.8|4158.3|4145.2|4156.4|4142.3|2
1626419090000|2021-07-16 07:04:50|4156.7|4144.7|4153.1|4141.1|4156.7|4144.7|4153.1|4141.1|1
1626419100000|2021-07-16 07:05:00|4152.9|4140.9|4151.6|4139.6|4152.9|4140.9|4151.2|4139.2|0
1626419110000|2021-07-16 07:05:10|4151.2|4139.2|4155.4|4143.4|4155.7|4143.7|4151.2|4139.2|3
1626419120000|2021-07-16 07:05:20|4154.5|4142.5|4157.9|4141.9|4160.8|4144.4|4154.5|4140.4|5
1626419130000|2021-07-16 07:05:30|4157.8|4141.8|4151.9|4139.9|4157.8|4141.9|4151.9|4139.9|0
1626419140000|2021-07-16 07:05:40|4153.7|4137.7|4154.1|4138.1|4154.2|4138.2|4153.7|4137.7|0
1626419150000|2021-07-16 07:05:50|4150.5|4138.5|4149.8|4137.8|4150.5|4138.5|4149.8|4137.8|0
1626419160000|2021-07-16 07:06:00|4149|4137|4153.1|4137.1|4153.1|4137.6|4144.8|4132.8|11
1626419170000|2021-07-16 07:06:10|4152.5|4136.5|4147.9|4135.9|4152.5|4138|4147.9|4135.9|1
1626419180000|2021-07-16 07:06:20|4148.5|4136.5|4148.9|4136.9|4148.9|4136.9|4143.5|4131.5|5
1626419190000|2021-07-16 07:06:30|4147|4135|4147.6|4135.6|4148.4|4136.4|4146.3|4134.3|3
1626419200000|2021-07-16 07:06:40|4146.8|4134.8|4151.7|4135.7|4151.7|4137.7|4146.8|4134.7|2
1626419210000|2021-07-16 07:06:50|4152.1|4136.1|4151.1|4135.1|4152.6|4138.6|4150.6|4135.1|0
1626419220000|2021-07-16 07:07:00|4150.6|4134.6|4151.4|4135.4|4151.4|4135.4|4149.9|4133.9|0
1626419230000|2021-07-16 07:07:10|4151.5|4135.5|4153.8|4137.8|4153.8|4137.8|4151.5|4135.5|0
1626419240000|2021-07-16 07:07:20|4153.1|4137.1|4152.3|4136.3|4153.1|4137.1|4152.3|4136.3|0
1626419250000|2021-07-16 07:07:30|4152.4|4136.4|4154|4138|4154|4138.2|4149.3|4135.4|0
1626419260000|2021-07-16 07:07:40|4153.7|4137.7|4156.9|4140.9|4156.9|4140.9|4151.4|4136.8|0
1626419270000|2021-07-16 07:07:50|4156.8|4140.8|4156.4|4140.4|4156.8|4140.8|4156.4|4140.4|0
1626419280000|2021-07-16 07:08:00|4156.9|4140.9|4156.9|4140.9|4156.9|4140.9|4156.9|4140.9|0
1626419290000|2021-07-16 07:08:10|4156.8|4140.8|4157.5|4141.5|4157.5|4141.5|4156.4|4140.4|0
1626419320000|2021-07-16 07:08:40|4159|4139|4157.5|4137.5|4159|4139|4155|4136.5|0
1626419330000|2021-07-16 07:08:50|4155.4|4139.4|4157.7|4137.7|4157.7|4140|4155|4137.7|0
1626419340000|2021-07-16 07:09:00|4158.5|4138.5|4157|4141|4158.9|4141|4157|4138.5|0
1626419350000|2021-07-16 07:09:10|4157.1|4141.1|4158|4142|4158|4142|4157.1|4141.1|0
1626419360000|2021-07-16 07:09:20|4159.9|4139.9|4157.9|4141.9|4160.1|4142.1|4157|4139.3|1
1626419370000|2021-07-16 07:09:30|4157.5|4141.5|4157|4141|4157.5|4141.5|4154.9|4138.9|0
1626419380000|2021-07-16 07:09:40|4156.9|4140.9|4152|4136|4156.9|4140.9|4149.7|4136|0
1626419390000|2021-07-16 07:09:50|4152.5|4140.5|4155.4|4139.4|4155.4|4140.5|4152.5|4139.4|0
1626419400000|2021-07-16 07:10:00|4155.3|4139.3|4154.8|4138.8|4155.3|4139.3|4154.8|4138.8|0
1626419410000|2021-07-16 07:10:10|4154|4138|4154.1|4138.1|4154.5|4139|4150.6|4136.7|0
1626419420000|2021-07-16 07:10:20|4154|4138|4157.7|4141.7|4157.7|4141.7|4154|4138|0
1626419430000|2021-07-16 07:10:30|4158.5|4142.5|4157.9|4141.9|4158.9|4142.9|4157.6|4141.6|0
1626419440000|2021-07-16 07:10:40|4158.4|4142.4|4160.3|4144.3|4160.3|4144.3|4157.9|4141.9|0
1626419450000|2021-07-16 07:10:50|4157.5|4145.5|4159.9|4143.9|4159.9|4146|4156.4|4143.8|2
1626419460000|2021-07-16 07:11:00|4159.8|4143.8|4157.8|4145.8|4160.1|4145.8|4157.8|4143.8|0
1626419470000|2021-07-16 07:11:10|4160|4144|4162.3|4146.3|4163|4151|4160|4144|0
1626419480000|2021-07-16 07:11:20|4162.2|4146.2|4161.9|4145.9|4162.2|4146.2|4160.9|4144.9|0
1626419490000|2021-07-16 07:11:30|4162.1|4146.1|4163.9|4147.9|4163.9|4147.9|4162.1|4146.1|0
1626419500000|2021-07-16 07:11:40|4165.5|4149.5|4165|4149|4165.5|4149.5|4165|4149|0
1626419510000|2021-07-16 07:11:50|4164.9|4148.9|4162.9|4146.9|4164.9|4148.9|4162.8|4146.8|0
1626419520000|2021-07-16 07:12:00|4162.4|4146.4|4162.5|4146.5|4162.5|4146.5|4162.4|4146.4|0
1626419530000|2021-07-16 07:12:10|4163|4147|4165|4149|4165|4149|4163|4147|0
1626419540000|2021-07-16 07:12:20|4164.9|4148.9|4164.5|4148.5|4164.9|4148.9|4164.5|4148.5|0
1626419550000|2021-07-16 07:12:30|4164.4|4148.4|4166.8|4150.8|4166.8|4150.8|4164.4|4148.4|0
1626419560000|2021-07-16 07:12:40|4165|4153|4166.2|4154.2|4166.2|4154.2|4165|4153|0
1626419570000|2021-07-16 07:12:50|4166.6|4154.6|4168|4152|4168|4154.6|4166.6|4152|0
1626419580000|2021-07-16 07:13:00|4166.8|4150.8|4166.4|4150.4|4168.3|4151.3|4166.2|4148.3|0
1626419590000|2021-07-16 07:13:10|4166.5|4150.5|4168.7|4148.7|4168.7|4150.5|4166.5|4148.7|2
1626419600000|2021-07-16 07:13:20|4166.9|4146.9|4165|4149|4166.9|4149|4165|4146.9|0
1626419610000|2021-07-16 07:13:30|4165.5|4149.5|4166.3|4150.3|4166.3|4150.3|4165|4149|0
1626419620000|2021-07-16 07:13:40|4166.5|4150.5|4167|4155|4167.6|4155|4166.5|4150.5|0
1626419630000|2021-07-16 07:13:50|4166.5|4154.5|4168|4152|4168|4154.5|4166.5|4152|0
1626419640000|2021-07-16 07:14:00|4167.6|4151.6|4166.5|4154.5|4167.6|4154.9|4166.3|4151.6|0
1626419670000|2021-07-16 07:14:30|4168|4152|4165.8|4153.8|4168|4153.8|4165.8|4152|0
1626419680000|2021-07-16 07:14:40|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|0
1626419690000|2021-07-16 07:14:50|4166.5|4154.5|4167.6|4155.6|4167.6|4155.6|4166.5|4154.5|0
1626419700000|2021-07-16 07:15:00|4168.6|4152.6|4168.6|4152.6|4168.6|4152.6|4168.6|4152.6|0
1626419710000|2021-07-16 07:15:10|4168.3|4152.3|4168.3|4152.3|4168.3|4152.3|4168.3|4152.3|0
1626419720000|2021-07-16 07:15:20|4166.4|4154.4|4168.3|4152.3|4168.3|4154.4|4166.4|4152.3|0
1626419750000|2021-07-16 07:15:50|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|0
1626419770000|2021-07-16 07:16:10|4166.3|4154.3|4166.4|4154.4|4166.4|4154.4|4166.3|4154.3|2
1626419780000|2021-07-16 07:16:20|4168.6|4152.6|4168.5|4152.5|4168.6|4152.6|4168.5|4152.5|1
1626419790000|2021-07-16 07:16:30|4168.6|4152.6|4168.6|4152.6|4168.6|4152.6|4168.6|4152.6|0
1626419800000|2021-07-16 07:16:40|4168.5|4152.5|4168.5|4152.5|4168.7|4152.7|4168.5|4152.5|0
1626419810000|2021-07-16 07:16:50|4168.4|4152.4|4165.5|4153.5|4168.7|4154.7|4165.3|4152.4|7
1626419820000|2021-07-16 07:17:00|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|3
1626419830000|2021-07-16 07:17:10|4165.5|4153.5|4165.3|4153.3|4165.5|4153.5|4165.3|4153.3|6
1626419850000|2021-07-16 07:17:30|4164.8|4152.8|4161.3|4149.3|4164.8|4152.8|4161.3|4149.3|0
1626419860000|2021-07-16 07:17:40|4160.8|4148.8|4160.5|4148.5|4160.8|4148.8|4160.5|4148.5|0
1626419870000|2021-07-16 07:17:50|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|6
1626419880000|2021-07-16 07:18:00|||||||||1
1626419890000|2021-07-16 07:18:10|||||||||2
1626419900000|2021-07-16 07:18:20|4161.6|4149.6|4162.8|4150.8|4162.8|4150.8|4161.6|4149.6|6
1626419910000|2021-07-16 07:18:30|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|1
1626419920000|2021-07-16 07:18:40|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1626419930000|2021-07-16 07:18:50|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1626419940000|2021-07-16 07:19:00|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1626419950000|2021-07-16 07:19:10|4162.3|4150.3|4162.2|4150.2|4162.3|4150.3|4162.2|4150.2|5
1626419960000|2021-07-16 07:19:20|4162.1|4150.1|4160.4|4148.4|4162.1|4150.1|4160.4|4148.4|3
1626419970000|2021-07-16 07:19:30|||||||||1
1626419980000|2021-07-16 07:19:40|4163.3|4151.3|4162.5|4150.5|4163.3|4151.3|4162.1|4150.1|8
1626419990000|2021-07-16 07:19:50|4163.3|4151.3|4162.5|4150.5|4163.4|4151.4|4162.5|4150.5|5
1626420000000|2021-07-16 07:20:00|4162.1|4150.1|4162|4150|4162.1|4150.1|4162|4150|2
1626420020000|2021-07-16 07:20:20|4162.1|4150.1|4164.1|4152.1|4164.1|4152.1|4162.1|4150.1|1
1626420030000|2021-07-16 07:20:30|4163.7|4151.7|4165.5|4153.5|4166|4154|4163.7|4151.7|0
1626420040000|2021-07-16 07:20:40|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|0
1626420060000|2021-07-16 07:21:00|4165.7|4153.7|4164.7|4152.7|4165.7|4153.7|4164.7|4152.7|0
1626420070000|2021-07-16 07:21:10|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1626420080000|2021-07-16 07:21:20|4164.3|4152.3|4164.2|4152.2|4164.3|4152.3|4164.2|4152.2|0
1626420100000|2021-07-16 07:21:40|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1626420110000|2021-07-16 07:21:50|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1626420120000|2021-07-16 07:22:00|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4162.3|4150.3|1
1626420130000|2021-07-16 07:22:10|4162.8|4150.8|4161.9|4149.9|4162.8|4150.8|4161.9|4149.9|0
1626420140000|2021-07-16 07:22:20|4162.4|4150.4|4162.3|4150.3|4162.8|4150.8|4162.3|4150.3|1
1626420150000|2021-07-16 07:22:30|4162.4|4150.4|4164.4|4152.4|4165.2|4153.2|4162.4|4150.4|0
1626420160000|2021-07-16 07:22:40|4164.3|4152.3|4162.8|4150.8|4164.3|4152.3|4162.8|4150.8|0
1626420170000|2021-07-16 07:22:50|4162.9|4150.9|4163.3|4151.3|4163.3|4151.3|4162.9|4150.9|0
1626420180000|2021-07-16 07:23:00|4162.5|4150.5|4162.4|4150.4|4162.5|4150.5|4162.4|4150.4|8
1626420190000|2021-07-16 07:23:10|4162.9|4150.9|4171.1|4159.1|4171.2|4159.2|4162.9|4150.9|3
1626420200000|2021-07-16 07:23:20|4170.9|4158.9|4169.1|4157.1|4170.9|4158.9|4168.6|4156.6|0
1626420210000|2021-07-16 07:23:30|4169.2|4157.2|4175.4|4163.4|4176.1|4164.1|4169.2|4157.2|0
1626420220000|2021-07-16 07:23:40|4175.1|4163.1|4174.2|4162.2|4175.1|4163.1|4174.1|4162.1|0
1626420230000|2021-07-16 07:23:50|4174.9|4162.9|4173.9|4161.9|4175.1|4163.1|4173.9|4161.9|0
1626420240000|2021-07-16 07:24:00|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|0
1626420250000|2021-07-16 07:24:10|4173.7|4161.7|4172.9|4160.9|4173.7|4161.7|4172.9|4160.9|0
1626420260000|2021-07-16 07:24:20|4172.6|4160.6|4172.2|4160.2|4172.6|4160.6|4172.2|4160.2|0
1626420270000|2021-07-16 07:24:30|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|0
1626420280000|2021-07-16 07:24:40|4171.9|4159.9|4172.4|4160.4|4172.9|4160.9|4171.9|4159.9|0
1626420290000|2021-07-16 07:24:50|4171.9|4159.9|4172.4|4160.4|4172.4|4160.4|4171.9|4159.9|0
1626420300000|2021-07-16 07:25:00|4172.3|4160.3|4171.9|4159.9|4173.9|4161.9|4171.9|4159.9|0
1626420310000|2021-07-16 07:25:10|4173.9|4161.9|4173.9|4161.9|4173.9|4161.9|4173.9|4161.9|0
1626420320000|2021-07-16 07:25:20|4173.8|4161.8|4174.4|4162.4|4174.4|4162.4|4173.6|4161.6|0
1626420330000|2021-07-16 07:25:30|4174.2|4162.2|4173.9|4161.9|4174.2|4162.2|4172.9|4160.9|0
1626420340000|2021-07-16 07:25:40|4173.8|4161.8|4173.4|4161.4|4173.8|4161.8|4173.4|4161.4|0
1626420350000|2021-07-16 07:25:50|4173.1|4161.1|4172.9|4160.9|4173.3|4161.3|4172.9|4160.9|0
1626420360000|2021-07-16 07:26:00|4171.9|4159.9|4172.9|4160.9|4172.9|4160.9|4171.9|4159.9|0
1626420370000|2021-07-16 07:26:10|4173.4|4161.4|4173.4|4161.4|4173.4|4161.4|4173.4|4161.4|0
1626420380000|2021-07-16 07:26:20|4173.6|4161.6|4175.4|4163.4|4175.6|4163.6|4173.6|4161.6|0
1626420390000|2021-07-16 07:26:30|4175.8|4163.8|4174.8|4162.8|4177.9|4165.9|4174.8|4162.8|0
1626420400000|2021-07-16 07:26:40|4174.3|4162.3|4173.8|4161.8|4174.3|4162.3|4173.8|4161.8|0
1626420410000|2021-07-16 07:26:50|4174.3|4162.3|4171.6|4159.6|4174.3|4162.3|4171.1|4159.1|0
1626420420000|2021-07-16 07:27:00|4170.7|4158.7|4171.4|4159.4|4171.4|4159.4|4170.7|4158.7|0
1626420430000|2021-07-16 07:27:10|4170.2|4158.2|4167.8|4155.8|4170.2|4158.2|4167.8|4155.8|2
1626420440000|2021-07-16 07:27:20|4168.3|4156.3|4170.3|4158.3|4170.8|4158.8|4168.3|4156.3|0
1626420450000|2021-07-16 07:27:30|4170|4158|4168.8|4156.8|4170|4158|4168.8|4156.8|0
1626420480000|2021-07-16 07:28:00|4168.4|4156.4|4167.8|4155.8|4168.4|4156.4|4167.8|4155.8|0
1626420490000|2021-07-16 07:28:10|4167.7|4155.7|4167.3|4155.3|4167.7|4155.7|4167.3|4155.3|0
1626420500000|2021-07-16 07:28:20|4167.1|4155.1|4166.1|4154.1|4167.1|4155.1|4166.1|4154.1|0
1626420510000|2021-07-16 07:28:30|4166|4154|4163.5|4151.5|4166|4154|4163|4151|2
1626420520000|2021-07-16 07:28:40|4163|4151|4162.4|4150.4|4163|4151|4162.4|4150.4|1
1626420530000|2021-07-16 07:28:50|4162.5|4150.5|4163.4|4151.4|4165.7|4151.4|4162.5|4149.3|2
1626420540000|2021-07-16 07:29:00|4163.8|4151.8|4164|4152|4164|4152|4162.9|4150.9|0
1626420550000|2021-07-16 07:29:10|4164.3|4152.3|4166.8|4154.8|4166.8|4154.8|4164.3|4152.3|0
1626420560000|2021-07-16 07:29:20|4166.7|4154.7|4166.3|4154.3|4166.8|4154.8|4166.3|4154.3|0
1626420580000|2021-07-16 07:29:40|4167.3|4151.3|4165|4153|4167.3|4153.5|4165|4151.3|0
1626420590000|2021-07-16 07:29:50|4163.2|4151.2|4162.8|4150.8|4163.2|4151.2|4162.8|4150.8|0
1626420600000|2021-07-16 07:30:00|4162.3|4150.3|4162.2|4150.2|4162.3|4150.3|4162.2|4150.2|5
1626420610000|2021-07-16 07:30:10|4162.3|4150.3|4167.3|4155.3|4167.3|4155.3|4162.3|4150.3|0
1626420620000|2021-07-16 07:30:20|4167.2|4155.2|4167.4|4155.4|4169.3|4157.3|4167.2|4155.2|0
1626420630000|2021-07-16 07:30:30|4166.9|4154.9|4167.3|4155.3|4168.3|4156.3|4166.4|4154.4|0
1626420640000|2021-07-16 07:30:40|4168.3|4156.3|4168.3|4156.3|4168.9|4156.9|4167.9|4155.9|0
1626420650000|2021-07-16 07:30:50|4169.4|4157.4|4169.9|4157.9|4170.3|4158.3|4169.4|4157.4|0
1626420660000|2021-07-16 07:31:00|4169.8|4157.8|4166|4154|4169.8|4157.8|4166|4154|0
1626420670000|2021-07-16 07:31:10|4166.3|4154.3|4167.9|4155.9|4167.9|4155.9|4166.3|4154.3|0
1626420680000|2021-07-16 07:31:20|4168.7|4156.7|4168.4|4156.4|4168.7|4156.7|4168.4|4156.4|0
1626420690000|2021-07-16 07:31:30|4168.5|4156.5|4170.3|4158.3|4170.3|4158.3|4168.5|4156.5|0
1626420710000|2021-07-16 07:31:50|4169.8|4157.8|4169.8|4157.8|4169.8|4157.8|4169.8|4157.8|0
1626420720000|2021-07-16 07:32:00|4170.3|4158.3|4166.9|4154.9|4170.4|4158.4|4166.4|4154.4|0
1626420730000|2021-07-16 07:32:10|4166.7|4154.7|4163.3|4151.3|4166.7|4154.7|4163.3|4151.3|1
1626420740000|2021-07-16 07:32:20|4162.8|4150.8|4162|4150|4162.8|4150.8|4161.9|4149.9|4
1626420750000|2021-07-16 07:32:30|4162.9|4150.9|4163.3|4151.3|4163.3|4151.3|4161.8|4149.8|0
1626420760000|2021-07-16 07:32:40|4163.2|4151.2|4162.3|4150.3|4163.2|4151.2|4162.3|4150.3|0
1626420770000|2021-07-16 07:32:50|4162.2|4150.2|4161.8|4149.8|4162.2|4150.2|4161.8|4149.8|0
1626420780000|2021-07-16 07:33:00|4161.9|4149.9|4162.8|4150.8|4162.8|4150.8|4161.9|4149.9|0
1626420790000|2021-07-16 07:33:10|4164.4|4152.4|4163.4|4151.4|4164.4|4152.4|4163.4|4151.4|0
1626420800000|2021-07-16 07:33:20|4163.3|4151.3|4167.3|4155.3|4167.3|4155.3|4163.3|4151.3|0
1626420810000|2021-07-16 07:33:30|4166.9|4154.9|4167.3|4155.3|4167.4|4155.4|4166.9|4154.9|0
1626420820000|2021-07-16 07:33:40|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1626420840000|2021-07-16 07:34:00|4168.4|4156.4|4169|4157|4169|4157|4168.4|4156.4|0
1626420850000|2021-07-16 07:34:10|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|4169|4157|0
1626420860000|2021-07-16 07:34:20|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1626420870000|2021-07-16 07:34:30|4168.2|4156.2|4173.9|4161.9|4173.9|4161.9|4168.2|4156.2|0
1626420880000|2021-07-16 07:34:40|4173.8|4161.8|4172.9|4160.9|4173.8|4161.8|4172.9|4160.9|0
1626420890000|2021-07-16 07:34:50|4173.9|4161.9|4172.4|4160.4|4173.9|4161.9|4172.4|4160.4|0
1626420900000|2021-07-16 07:35:00|4172|4160|4171.5|4159.5|4172|4160|4171|4159|0
1626420920000|2021-07-16 07:35:20|4171.9|4159.9|4171.5|4159.5|4172.9|4160.9|4171.5|4159.5|0
1626420940000|2021-07-16 07:35:40|4171.4|4159.4|4171.9|4159.9|4171.9|4159.9|4171.4|4159.4|0
1626420950000|2021-07-16 07:35:50|4171.8|4159.8|4171.9|4159.9|4171.9|4159.9|4171.4|4159.4|0
1626420960000|2021-07-16 07:36:00|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|0
1626420970000|2021-07-16 07:36:10|4172.9|4160.9|4172.9|4160.9|4172.9|4160.9|4172.9|4160.9|0
1626420990000|2021-07-16 07:36:30|4173.3|4161.3|4173.8|4161.8|4173.8|4161.8|4173.3|4161.3|0
1626421000000|2021-07-16 07:36:40|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|0
1626421010000|2021-07-16 07:36:50|4175.5|4163.5|4181.9|4169.9|4181.9|4169.9|4175.5|4163.5|0
1626421020000|2021-07-16 07:37:00|4179.8|4167.8|4176.3|4164.3|4179.8|4167.8|4175.9|4163.9|0
1626421030000|2021-07-16 07:37:10|4175.9|4163.9|4177.9|4165.9|4177.9|4165.9|4175.9|4163.9|0
1626421040000|2021-07-16 07:37:20|4177.8|4165.8|4177.4|4165.4|4177.8|4165.8|4177.4|4165.4|0
1626421050000|2021-07-16 07:37:30|4177.8|4165.8|4177.8|4165.8|4177.8|4165.8|4177.8|4165.8|0
1626421060000|2021-07-16 07:37:40|4177.4|4165.4|4182.4|4170.4|4182.9|4170.9|4177.4|4165.4|0
1626421070000|2021-07-16 07:37:50|4182.3|4170.3|4184.6|4172.6|4184.6|4172.6|4181.9|4169.9|0
1626421080000|2021-07-16 07:38:00|4185.4|4173.4|4185.3|4173.3|4186.8|4174.8|4184.9|4172.9|0
1626421090000|2021-07-16 07:38:10|4185.7|4173.7|4195.1|4183.1|4195.1|4183.1|4185.2|4172.9|0
1626421100000|2021-07-16 07:38:20|4195.5|4183.5|4191.8|4179.8|4197.6|4185.6|4191.8|4179.8|0
1626421110000|2021-07-16 07:38:30|4191.7|4179.7|4193.2|4181.2|4194.7|4181.2|4191.7|4178.7|0
1626421120000|2021-07-16 07:38:40|4192.4|4180.4|4196.9|4184.9|4196.9|4184.9|4192.4|4180.4|0
1626421130000|2021-07-16 07:38:50|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1626421140000|2021-07-16 07:39:00|4196.5|4184.5|4194.9|4182.9|4196.9|4184.9|4194.9|4182.9|0
1626421150000|2021-07-16 07:39:10|4194.4|4182.4|4194.1|4182.1|4194.4|4182.4|4193.4|4181.4|0
1626421160000|2021-07-16 07:39:20|4194.9|4182.9|4192.4|4180.4|4195.3|4182.9|4192.4|4178.9|0
1626421170000|2021-07-16 07:39:30|4192.5|4180.5|4195.9|4179.9|4195.9|4181.8|4192.5|4179.9|0
1626421180000|2021-07-16 07:39:40|4195.1|4179.1|4194.4|4182.4|4195.1|4182.4|4192.9|4179.1|0
1626421190000|2021-07-16 07:39:50|4194.5|4182.5|4196|4184|4196|4184|4194.4|4182.4|0
1626421200000|2021-07-16 07:40:00|4195.9|4183.9|4195.9|4183.9|4196.4|4184.4|4194.9|4182.9|0
1626421210000|2021-07-16 07:40:10|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|0
1626421240000|2021-07-16 07:40:40|4195.5|4183.5|4202.4|4190.4|4202.4|4190.4|4195.5|4183.5|0
1626421250000|2021-07-16 07:40:50|4202.9|4190.9|4201.9|4189.9|4203.9|4191.9|4201.9|4189.9|0
1626421260000|2021-07-16 07:41:00|4201.4|4189.4|4197.9|4185.9|4201.4|4189.4|4197.9|4185.9|0
1626421270000|2021-07-16 07:41:10|4198|4186|4197.9|4185.9|4198.4|4186.4|4197.4|4185.4|0
1626421280000|2021-07-16 07:41:20|4197.8|4185.8|4197.3|4185.3|4197.8|4185.8|4197.3|4185.3|0
1626421290000|2021-07-16 07:41:30|4196.9|4184.9|4195.8|4183.8|4196.9|4184.9|4195.8|4183.8|0
1626421300000|2021-07-16 07:41:40|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|0
1626421310000|2021-07-16 07:41:50|4195|4183|4195|4183|4195|4183|4195|4183|0
1626421320000|2021-07-16 07:42:00|4194.9|4182.9|4193.4|4181.4|4194.9|4182.9|4193.4|4181.4|0
1626421330000|2021-07-16 07:42:10|4191.9|4179.9|4190.5|4178.5|4191.9|4179.9|4190.4|4178.4|0
1626421340000|2021-07-16 07:42:20|4190.9|4178.9|4187.1|4175.1|4190.9|4178.9|4187|4175|0
1626421350000|2021-07-16 07:42:30|4185.1|4173.1|4186|4174|4186|4174|4184.6|4172.6|0
1626421360000|2021-07-16 07:42:40|4186.4|4174.4|4186|4174|4186.5|4174.5|4185.5|4173.5|0
1626421370000|2021-07-16 07:42:50|4185.9|4173.9|4183.7|4171.7|4185.9|4173.9|4183.7|4171.7|0
1626421380000|2021-07-16 07:43:00|4183.9|4171.9|4186.9|4174.9|4186.9|4174.9|4183.9|4171.9|0
1626421390000|2021-07-16 07:43:10|4187|4175|4190.5|4178.5|4191.8|4179.8|4187|4175|0
1626421400000|2021-07-16 07:43:20|4190.9|4178.9|4190.9|4178.9|4190.9|4178.9|4190.9|4178.9|0
1626421410000|2021-07-16 07:43:30|4191|4179|4191|4179|4191|4179|4191|4179|0
1626421420000|2021-07-16 07:43:40|4190.8|4178.8|4191|4179|4191|4179|4190|4178|0
1626421430000|2021-07-16 07:43:50|4190.5|4178.5|4187.4|4175.4|4190.5|4178.5|4187.4|4175.4|0
1626421440000|2021-07-16 07:44:00|4186.5|4174.5|4183.2|4171.2|4186.5|4174.5|4183.2|4171.2|1
1626421450000|2021-07-16 07:44:10|4183.4|4171.4|4187|4175|4187|4175|4183.4|4171.4|1
1626421470000|2021-07-16 07:44:30|4187.1|4175.1|4187.5|4175.5|4187.5|4175.5|4187.1|4175.1|0
1626421480000|2021-07-16 07:44:40|4187.1|4175.1|4187.4|4175.4|4187.4|4175.4|4187.1|4175.1|0
1626421490000|2021-07-16 07:44:50|4187.5|4175.5|4187.4|4175.4|4187.5|4175.5|4187.4|4175.4|0
1626421500000|2021-07-16 07:45:00|4187.9|4175.9|4187.4|4175.4|4188|4176|4187.4|4175.4|0
1626421510000|2021-07-16 07:45:10|4186.5|4174.5|4187.8|4175.8|4187.8|4175.8|4185.1|4173.1|0
1626421520000|2021-07-16 07:45:20|4188.3|4176.3|4196.3|4180.3|4196.3|4181.6|4188.3|4175.4|0
1626421530000|2021-07-16 07:45:30|4196.4|4180.4|4197.9|4181.9|4198.3|4182.3|4196.4|4180.4|0
1626421540000|2021-07-16 07:45:40|4195.4|4183.4|4194.2|4178.2|4196.9|4183.4|4194.2|4178.2|0
1626421550000|2021-07-16 07:45:50|4194.7|4178.7|4195.7|4179.7|4195.7|4181.2|4193.2|4178.7|0
1626421560000|2021-07-16 07:46:00|4195.8|4179.8|4196.2|4180.2|4196.2|4180.2|4195.8|4179.8|0
1626421570000|2021-07-16 07:46:10|4193.7|4181.7|4192.2|4180.2|4194.2|4182.2|4192.2|4180.2|1
1626421580000|2021-07-16 07:46:20|4190.6|4178.6|4192.7|4176.7|4192.7|4178.6|4190.4|4176.7|0
1626421590000|2021-07-16 07:46:30|4190.8|4178.8|4191.7|4179.7|4191.7|4179.7|4190.8|4178.8|0
1626421600000|2021-07-16 07:46:40|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|0
1626421610000|2021-07-16 07:46:50|4191.3|4179.3|4188.8|4176.8|4191.3|4179.3|4188.8|4174.7|0
1626421620000|2021-07-16 07:47:00|4190.7|4174.7|4190.7|4174.7|4190.7|4174.7|4190.7|4174.7|0
1626421630000|2021-07-16 07:47:10|4188.8|4176.8|4191.3|4175.3|4192.1|4178.1|4188.8|4174.8|7
1626421640000|2021-07-16 07:47:20|4191.7|4175.7|4195.4|4183.4|4195.4|4183.4|4190.5|4175.7|15
1626421650000|2021-07-16 07:47:30|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|7
1626421660000|2021-07-16 07:47:40|4194.8|4182.8|4194.5|4182.5|4194.8|4182.8|4194.5|4182.5|2
1626421670000|2021-07-16 07:47:50|||||||||2
1626421680000|2021-07-16 07:48:00|4194.3|4182.3|4194.5|4182.5|4194.5|4182.5|4194.3|4182.3|0
1626421690000|2021-07-16 07:48:10|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|0
1626421700000|2021-07-16 07:48:20|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|0
1626421710000|2021-07-16 07:48:30|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1626421720000|2021-07-16 07:48:40|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|0
1626421730000|2021-07-16 07:48:50|4194.8|4182.8|4196|4184|4196|4184|4194.8|4182.8|17
1626421740000|2021-07-16 07:49:00|4196.3|4184.3|4198.8|4182.8|4198.8|4184.9|4196.3|4182.8|6
1626421750000|2021-07-16 07:49:10|4196.9|4184.9|4205.7|4193.7|4207.2|4193.8|4196.9|4184.9|0
1626421760000|2021-07-16 07:49:20|4205.3|4193.3|4216.4|4200.4|4216.4|4202.7|4205.3|4192|10
1626421770000|2021-07-16 07:49:30|4214.5|4202.5|4214.4|4202.4|4217|4203.3|4213.9|4199.8|0
1626421780000|2021-07-16 07:49:40|4214.5|4202.5|4213|4197|4216.4|4203.3|4211.5|4197|0
1626421790000|2021-07-16 07:49:50|4208|4196|4204|4192|4208|4196|4203|4189.4|0
1626421800000|2021-07-16 07:50:00|4203.9|4191.9|4199|4187|4203.9|4191.9|4197|4185|2
1626421810000|2021-07-16 07:50:10|4200|4188|4199.2|4187.2|4200|4188|4199|4187|0
1626421820000|2021-07-16 07:50:20|4198|4186|4191.5|4179.5|4198.5|4186.5|4190.5|4178.5|0
1626421830000|2021-07-16 07:50:30|4192|4180|4193.4|4181.4|4196.8|4182.7|4192|4180|0
1626421840000|2021-07-16 07:50:40|4193.5|4181.5|4195|4183|4195|4183|4192.5|4180.5|0
1626421850000|2021-07-16 07:50:50|4195.4|4183.4|4195.9|4183.9|4195.9|4183.9|4195.4|4183.4|0
1626421870000|2021-07-16 07:51:10|4196|4184|4196|4184|4196|4184|4196|4184|0
1626421880000|2021-07-16 07:51:20|4196.4|4184.4|4200.7|4184.7|4200.7|4184.9|4196.4|4182.7|10
1626421890000|2021-07-16 07:51:30|4200.8|4184.8|4201.5|4185.5|4201.5|4185.5|4200.8|4184.8|25
1626421900000|2021-07-16 07:51:40|4201.6|4185.6|4201.6|4185.6|4201.6|4185.6|4201.6|4185.6|0
1626421910000|2021-07-16 07:51:50|4200|4184|4198.5|4182.5|4200|4184|4198.5|4182.5|0
1626421920000|2021-07-16 07:52:00|4198|4182|4198.1|4182.1|4198.1|4182.1|4198|4182|0
1626421930000|2021-07-16 07:52:10|4198.2|4182.2|4199.7|4183.7|4199.7|4183.7|4198.2|4182.2|1
1626421940000|2021-07-16 07:52:20|4200.1|4184.1|4200.2|4184.2|4200.2|4184.2|4200.1|4184.1|0
1626421950000|2021-07-16 07:52:30|4200.6|4184.6|4198.9|4186.9|4201.1|4186.9|4198|4184.6|2
1626421960000|2021-07-16 07:52:40|4201.6|4185.6|4200.5|4188.5|4203.1|4188.5|4200.1|4185.6|6
1626421970000|2021-07-16 07:52:50|4200.1|4188.1|4196.9|4184.9|4200.1|4188.1|4196.9|4183.3|0
1626421990000|2021-07-16 07:53:10|4196.1|4184.1|4197.1|4181.1|4198|4184.1|4195.4|4181.1|0
1626422010000|2021-07-16 07:53:30|4197.5|4181.5|4193|4181|4197.5|4182.2|4193|4181|5
1626422020000|2021-07-16 07:53:40|4192.9|4180.9|4188.2|4176.2|4192.9|4180.9|4188.2|4176.2|0
1626422040000|2021-07-16 07:54:00|4188.1|4176.1|4181.5|4169.5|4189.1|4176.1|4181.5|4169.5|1
1626422050000|2021-07-16 07:54:10|4181.4|4169.4|4182.9|4170.9|4182.9|4170.9|4179.6|4166.1|0
1626422060000|2021-07-16 07:54:20|4184.3|4168.3|4187.3|4171.3|4187.3|4171.8|4182.3|4168.3|0
1626422070000|2021-07-16 07:54:30|4186.9|4170.9|4186.2|4174.2|4186.9|4174.3|4185.7|4170.4|0
1626422080000|2021-07-16 07:54:40|4186.8|4174.8|4185.3|4173.3|4186.8|4174.8|4185.3|4173.3|0
1626422100000|2021-07-16 07:55:00|4184.1|4172.1|4178.3|4162.3|4184.1|4172.1|4177.6|4162.3|0
1626422110000|2021-07-16 07:55:10|4176.6|4164.6|4182.1|4170.1|4185.3|4171.1|4176.6|4163.7|0
1626422120000|2021-07-16 07:55:20|4181.2|4169.2|4181.3|4165.3|4181.3|4169.2|4179.8|4165.3|0
1626422130000|2021-07-16 07:55:30|4182.7|4166.7|4184.5|4172.5|4186.9|4173.4|4180.9|4166.7|2
1626422140000|2021-07-16 07:55:40|4184.4|4172.4|4188.4|4172.4|4189.4|4175.4|4183|4169.5|0
1626422150000|2021-07-16 07:55:50|4184.4|4168.4|4184.2|4168.2|4186.9|4169|4184.2|4166.9|0
1626422160000|2021-07-16 07:56:00|4185.7|4165.7|4184.5|4168.5|4185.7|4168.6|4183.6|4165.7|0
1626422170000|2021-07-16 07:56:10|4184.6|4168.6|4185|4169|4185|4169|4184.6|4168.6|0
1626422180000|2021-07-16 07:56:20|4185.1|4169.1|4187|4171|4187|4171|4185.1|4169.1|0
1626422190000|2021-07-16 07:56:30|4188.8|4168.8|4188.5|4168.5|4188.8|4168.8|4188.5|4168.5|0
1626422200000|2021-07-16 07:56:40|4186.6|4170.6|4185.6|4169.6|4188.5|4171.5|4185.6|4168|0
1626422210000|2021-07-16 07:56:50|4187.9|4167.9|4188.5|4168.5|4188.9|4170.2|4186|4167.9|1
1626422220000|2021-07-16 07:57:00|4188.1|4168.1|4187|4171|4188.1|4171|4187|4168.1|0
1626422230000|2021-07-16 07:57:10|4186.6|4170.6|4187|4171|4187|4171|4186.6|4170.6|0
1626422240000|2021-07-16 07:57:20|4186.6|4170.6|4186.1|4170.1|4186.6|4170.6|4186.1|4170.1|0
1626422250000|2021-07-16 07:57:30|4186|4170|4184|4168|4186.5|4170|4184|4166.5|0
1626422260000|2021-07-16 07:57:40|4183.9|4163.9|4181.4|4165.4|4183.9|4167|4181.4|4163.9|0
1626422280000|2021-07-16 07:58:00|4181|4165|4180.5|4164.5|4183.5|4165.4|4180.5|4163.1|0
1626422290000|2021-07-16 07:58:10|4180.9|4164.9|4183.1|4163.1|4183.1|4164.9|4179.3|4162.7|0
1626422300000|2021-07-16 07:58:20|4180.9|4164.9|4180.9|4164.9|4182.3|4164.9|4179|4161.1|0
1626422310000|2021-07-16 07:58:30|4183|4167|4183.3|4167.3|4183.3|4167.3|4183|4167|0
1626422320000|2021-07-16 07:58:40|4183.8|4167.8|4185.2|4169.2|4185.2|4169.2|4183.8|4167.8|0
1626422330000|2021-07-16 07:58:50|4185.6|4169.6|4185.6|4169.6|4185.6|4169.6|4185.6|4169.6|0
1626422340000|2021-07-16 07:59:00|4185.7|4169.7|4185.7|4169.7|4185.7|4169.7|4185.7|4169.7|0
1626422360000|2021-07-16 07:59:20|4186.7|4170.7|4185.3|4173.3|4186.7|4173.3|4185.3|4170.7|0
1626422370000|2021-07-16 07:59:30|4185.5|4173.5|4190.2|4178.2|4190.7|4178.7|4185.5|4173.5|1
1626422380000|2021-07-16 07:59:40|4190.6|4178.6|4191.1|4179.1|4191.1|4179.1|4190.6|4178.6|5
1626422390000|2021-07-16 07:59:50|4190.6|4178.6|4188.8|4176.8|4190.7|4178.7|4188.8|4176.8|0
1626422400000|2021-07-16 08:00:00|4189.2|4177.2|4190.2|4178.2|4190.2|4178.2|4189.2|4177.2|0
1626422410000|2021-07-16 08:00:10|4190.7|4178.7|4189.3|4177.3|4190.7|4178.7|4189.3|4177.3|3
1626422420000|2021-07-16 08:00:20|4189.7|4177.7|4188.4|4176.4|4189.7|4177.7|4188.4|4176.4|0
1626422440000|2021-07-16 08:00:40|||||||||4
1626422450000|2021-07-16 08:00:50|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|0
1626422460000|2021-07-16 08:01:00|4187.5|4175.5|4183.7|4171.7|4187.5|4175.5|4183.7|4171.7|0
1626422470000|2021-07-16 08:01:10|4183.3|4171.3|4184|4172|4184.2|4172.2|4183.3|4171.3|0
1626422480000|2021-07-16 08:01:20|4183.8|4171.8|4182.8|4170.8|4183.8|4171.8|4182.8|4170.8|0
1626422490000|2021-07-16 08:01:30|4183.1|4171.1|4184.9|4172.9|4184.9|4172.9|4183.1|4171.1|0
1626422500000|2021-07-16 08:01:40|4184.7|4172.7|4179|4167|4184.7|4172.7|4179|4167|0
1626422510000|2021-07-16 08:01:50|4179.4|4167.4|4178.9|4166.9|4179.4|4167.4|4178.9|4166.9|0
1626422520000|2021-07-16 08:02:00|4179|4167|4179|4167|4179|4167|4179|4167|0
1626422530000|2021-07-16 08:02:10|4179.5|4167.5|4179.5|4167.5|4179.5|4167.5|4179.5|4167.5|0
1626422540000|2021-07-16 08:02:20|4180.9|4168.9|4180.3|4168.3|4180.9|4168.9|4180.3|4168.3|4
1626422550000|2021-07-16 08:02:30|4179.5|4167.5|4179.6|4167.6|4179.6|4167.6|4179.5|4167.5|0
1626422560000|2021-07-16 08:02:40|4179.5|4167.5|4176.6|4164.6|4180.7|4168.7|4176.6|4164.6|0
1626422570000|2021-07-16 08:02:50|4176.7|4164.7|4177.5|4165.5|4177.6|4165.6|4176.7|4164.7|13
1626422580000|2021-07-16 08:03:00|4177.9|4165.9|4177.9|4165.9|4178|4166|4177.9|4165.9|0
1626422590000|2021-07-16 08:03:10|4178|4166|4178.4|4166.4|4179|4167|4178|4166|25
1626422600000|2021-07-16 08:03:20|4182|4166|4178.4|4166.4|4182|4168|4178.4|4165.5|0
1626422610000|2021-07-16 08:03:30|4181.4|4165.4|4182.9|4166.9|4182.9|4166.9|4181.4|4165.4|0
1626422620000|2021-07-16 08:03:40|4181|4169|4185.9|4169.9|4185.9|4169.9|4181|4169|0
1626422630000|2021-07-16 08:03:50|4185.8|4169.8|4181|4169|4185.8|4169.8|4181|4166.5|0
1626422640000|2021-07-16 08:04:00|4181.5|4169.5|4182.5|4170.5|4182.5|4170.5|4181.5|4169.5|0
1626422650000|2021-07-16 08:04:10|4182.7|4170.7|4183.5|4167.5|4183.5|4171|4182.3|4167.5|0
1626422660000|2021-07-16 08:04:20|4183.2|4167.2|4183.2|4167.2|4183.2|4167.2|4183.2|4167.2|0
1626422670000|2021-07-16 08:04:30|4181|4169|4181.2|4169.2|4182|4170|4181|4169|0
1626422680000|2021-07-16 08:04:40|4180.7|4168.7|4177.2|4165.2|4180.7|4168.7|4177.2|4165.2|0
1626422690000|2021-07-16 08:04:50|4177.9|4165.9|4178.7|4166.7|4180.5|4166.7|4177.9|4164.5|0
1626422700000|2021-07-16 08:05:00|4180.5|4164.5|4179.8|4167.8|4180.9|4167.8|4177.7|4164.5|4
1626422710000|2021-07-16 08:05:10|4179.7|4167.7|4179.3|4167.3|4179.7|4167.7|4179.3|4167.3|0
1626422720000|2021-07-16 08:05:20|4179.5|4167.5|4180.3|4168.3|4180.3|4168.3|4179.5|4167.5|3
1626422730000|2021-07-16 08:05:30|4181.2|4169.2|4181.1|4169.1|4181.2|4169.2|4181.1|4169.1|0
1626422760000|2021-07-16 08:06:00|4180.7|4168.7|4181.6|4169.6|4181.6|4169.6|4180.7|4168.7|0
1626422770000|2021-07-16 08:06:10|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|0
1626422810000|2021-07-16 08:06:50|4180.6|4168.6|4182.4|4170.4|4182.8|4170.8|4180.6|4168.6|0
1626422820000|2021-07-16 08:07:00|4181.5|4169.5|4180.2|4168.2|4181.5|4169.5|4180.2|4168.2|0
1626422830000|2021-07-16 08:07:10|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1626422840000|2021-07-16 08:07:20|4179.2|4167.2|4178.3|4166.3|4179.2|4167.2|4178.3|4166.3|2
1626422850000|2021-07-16 08:07:30|4178.8|4166.8|4184.8|4172.8|4187.6|4172.8|4178.8|4166.8|0
1626422860000|2021-07-16 08:07:40|4183|4171|4182.9|4170.9|4183|4171|4182.9|4170.9|0
1626422870000|2021-07-16 08:07:50|4182.5|4170.5|4185.4|4169.4|4185.4|4171.3|4182.5|4169.4|0
1626422880000|2021-07-16 08:08:00|4186.1|4170.1|4186.5|4170.5|4186.5|4170.5|4186.1|4170.1|0
1626422890000|2021-07-16 08:08:10|4184.6|4172.6|4184.3|4172.3|4186.5|4172.6|4184.3|4170.5|0
1626422900000|2021-07-16 08:08:20|4185|4173|4184|4172|4186.5|4173|4184|4170.1|0
1626422910000|2021-07-16 08:08:30|4183.3|4171.3|4182.3|4170.3|4183.3|4171.3|4182|4170|0
1626422920000|2021-07-16 08:08:40|4181.9|4169.9|4181.9|4169.9|4181.9|4169.9|4181.9|4169.9|0
1626422930000|2021-07-16 08:08:50|4180.7|4168.7|4179.7|4167.7|4180.7|4168.7|4179.7|4167.7|0
1626422940000|2021-07-16 08:09:00|4178.9|4166.9|4178.9|4166.9|4178.9|4166.9|4178.9|4166.9|0
1626422950000|2021-07-16 08:09:10|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1626422960000|2021-07-16 08:09:20|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1626422980000|2021-07-16 08:09:40|4181.5|4169.5|4181.4|4169.4|4181.5|4169.5|4181.4|4169.4|0
1626423010000|2021-07-16 08:10:10|4181.8|4169.8|4185.8|4169.8|4185.8|4171.5|4181.8|4169.8|2
1626423050000|2021-07-16 08:10:50|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1626423060000|2021-07-16 08:11:00|4184.5|4172.5|4181.5|4169.5|4184.5|4172.5|4181.5|4169.5|0
1626423070000|2021-07-16 08:11:10|4181.1|4169.1|4181.5|4169.5|4181.6|4169.6|4181.1|4169.1|0
1626423080000|2021-07-16 08:11:20|4181.1|4169.1|4179.6|4167.6|4181.1|4169.1|4179.6|4167.6|0
1626423110000|2021-07-16 08:11:50|4179.9|4167.9|4179.3|4167.3|4180.2|4168.2|4179.3|4167.3|3
1626423120000|2021-07-16 08:12:00|4179.4|4167.4|4182|4170|4182|4170|4179.4|4167.4|6
1626423130000|2021-07-16 08:12:10|4182.4|4170.4|4182.4|4170.4|4183.1|4171.1|4182|4170|0
1626423140000|2021-07-16 08:12:20|4182.7|4170.7|4183.2|4171.2|4183.2|4171.2|4182.7|4170.7|0
1626423150000|2021-07-16 08:12:30|4182.7|4170.7|4182.6|4170.6|4183.1|4171.1|4182.6|4170.6|0
1626423160000|2021-07-16 08:12:40|4183.1|4171.1|4183.4|4171.4|4183.6|4171.6|4183.1|4171.1|0
1626423170000|2021-07-16 08:12:50|4182.9|4170.9|4182.1|4170.1|4182.9|4170.9|4181.6|4169.6|3
1626423190000|2021-07-16 08:13:10|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|0
1626423200000|2021-07-16 08:13:20|4182.1|4170.1|4181.7|4169.7|4182.1|4170.1|4181.7|4169.7|0
1626423210000|2021-07-16 08:13:30|4181.6|4169.6|4181.1|4169.1|4181.6|4169.6|4181.1|4169.1|0
1626423220000|2021-07-16 08:13:40|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|7
1626423230000|2021-07-16 08:13:50|4182.2|4170.2|4183.9|4171.9|4183.9|4171.9|4182.2|4170.2|0
1626423240000|2021-07-16 08:14:00|4182.6|4170.6|4182.1|4170.1|4182.6|4170.6|4182.1|4170.1|0
1626423250000|2021-07-16 08:14:10|||||||||2
1626423270000|2021-07-16 08:14:30|4182.5|4170.5|4183.5|4171.5|4183.9|4171.9|4182.5|4170.5|0
1626423280000|2021-07-16 08:14:40|4183.1|4171.1|4182.6|4170.6|4183.1|4171.1|4182.6|4170.6|0
1626423290000|2021-07-16 08:14:50|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|0
1626423300000|2021-07-16 08:15:00|4185.4|4173.4|4185.9|4173.9|4185.9|4173.9|4185.4|4173.4|0
1626423310000|2021-07-16 08:15:10|4186.9|4174.9|4188.4|4176.4|4189.7|4177.7|4186.9|4174.9|0
1626423320000|2021-07-16 08:15:20|4188.7|4176.7|4190.1|4178.1|4190.5|4178.5|4188.4|4176.4|0
1626423330000|2021-07-16 08:15:30|4189.7|4177.7|4189.2|4177.2|4189.7|4177.7|4189.2|4177.2|0
1626423340000|2021-07-16 08:15:40|4189.6|4177.6|4190|4178|4190.5|4178.5|4189.6|4177.6|0
1626423350000|2021-07-16 08:15:50|4189.6|4177.6|4189.1|4177.1|4189.6|4177.6|4189.1|4177.1|0
1626423360000|2021-07-16 08:16:00|4188.7|4176.7|4186.2|4174.2|4188.7|4176.7|4186.2|4174.2|0
1626423370000|2021-07-16 08:16:10|4186.4|4174.4|4186.7|4174.7|4186.7|4174.7|4186.4|4174.4|0
1626423380000|2021-07-16 08:16:20|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|0
1626423390000|2021-07-16 08:16:30|4189.5|4177.5|4188.6|4176.6|4190.3|4178.3|4188.6|4176.6|0
1626423400000|2021-07-16 08:16:40|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1626423410000|2021-07-16 08:16:50|4188.2|4176.2|4187.9|4175.9|4188.2|4176.2|4187.9|4175.9|0
1626423440000|2021-07-16 08:17:20|4187.5|4175.5|4188.2|4176.2|4188.2|4176.2|4187.5|4175.5|0
1626423460000|2021-07-16 08:17:40|4188.6|4176.6|4189.6|4177.6|4189.6|4177.6|4188.6|4176.6|0
1626423470000|2021-07-16 08:17:50|4190.9|4178.9|4190.4|4178.4|4191.4|4179.4|4190.4|4178.4|0
1626423480000|2021-07-16 08:18:00|4190.5|4178.5|4192.7|4180.7|4193.6|4181.6|4190.5|4178.5|2
1626423490000|2021-07-16 08:18:10|4192.9|4180.9|4191.7|4179.7|4192.9|4180.9|4191.6|4179.6|0
1626423500000|2021-07-16 08:18:20|4191.8|4179.8|4189.1|4177.1|4192.7|4180.7|4189.1|4177.1|2
1626423510000|2021-07-16 08:18:30|4189.2|4177.2|4189.7|4177.7|4189.7|4177.7|4189.2|4177.2|2
1626423520000|2021-07-16 08:18:40|4190.2|4178.2|4190.7|4178.7|4191.7|4179.7|4190.2|4178.2|0
1626423540000|2021-07-16 08:19:00|4190.6|4178.6|4190.2|4178.2|4190.6|4178.6|4189.7|4177.7|0
1626423550000|2021-07-16 08:19:10|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|0
1626423560000|2021-07-16 08:19:20|4190.8|4178.8|4191.2|4179.2|4191.2|4179.2|4190.8|4178.8|0
1626423570000|2021-07-16 08:19:30|4191.7|4179.7|4190.7|4178.7|4191.7|4179.7|4190.7|4178.7|0
1626423580000|2021-07-16 08:19:40|4190.2|4178.2|4192.1|4180.1|4192.1|4180.1|4189.2|4177.2|0
1626423590000|2021-07-16 08:19:50|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|0
1626423600000|2021-07-16 08:20:00|4192.7|4180.7|4193.2|4181.2|4193.7|4181.7|4192.7|4180.7|0
1626423610000|2021-07-16 08:20:10|4193.3|4181.3|4193.2|4181.2|4193.7|4181.7|4193.2|4181.2|0
1626423620000|2021-07-16 08:20:20|4193.1|4181.1|4192.2|4180.2|4193.1|4181.1|4192.2|4180.2|0
1626423630000|2021-07-16 08:20:30|4191.5|4179.5|4190.7|4178.7|4191.5|4179.5|4190.7|4178.7|0
1626423640000|2021-07-16 08:20:40|4190.3|4178.3|4189.7|4177.7|4190.3|4178.3|4189.7|4177.7|0
1626423650000|2021-07-16 08:20:50|4189.8|4177.8|4189.7|4177.7|4189.8|4177.8|4189.7|4177.7|0
1626423660000|2021-07-16 08:21:00|4189.2|4177.2|4191.7|4179.7|4191.7|4179.7|4188.7|4176.7|0
1626423670000|2021-07-16 08:21:10|4191.5|4179.5|4191.2|4179.2|4192.1|4180.1|4191.1|4179.1|0
1626423690000|2021-07-16 08:21:30|4191.1|4179.1|4191.2|4179.2|4191.2|4179.2|4191.1|4179.1|0
1626423700000|2021-07-16 08:21:40|4191.1|4179.1|4191.1|4179.1|4191.1|4179.1|4191.1|4179.1|0
1626423710000|2021-07-16 08:21:50|4191.3|4179.3|4191.1|4179.1|4191.7|4179.7|4191.1|4179.1|0
1626423720000|2021-07-16 08:22:00|4191.2|4179.2|4191.8|4179.8|4191.8|4179.8|4191.2|4179.2|0
1626423730000|2021-07-16 08:22:10|4192.2|4180.2|4193.2|4181.2|4193.7|4181.7|4192.2|4180.2|0
1626423740000|2021-07-16 08:22:20|4193.7|4181.7|4194.2|4182.2|4195.1|4183.1|4193.7|4181.7|0
1626423760000|2021-07-16 08:22:40|4194.1|4182.1|4193.7|4181.7|4194.1|4182.1|4193.7|4181.7|0
1626423770000|2021-07-16 08:22:50|4193.8|4181.8|4193.7|4181.7|4193.8|4181.8|4193.7|4181.7|0
1626423780000|2021-07-16 08:23:00|4193.6|4181.6|4193.2|4181.2|4193.6|4181.6|4193.2|4181.2|0
1626423790000|2021-07-16 08:23:10|4193|4181|4193.2|4181.2|4193.2|4181.2|4193|4181|0
1626423800000|2021-07-16 08:23:20|4192.8|4180.8|4192.7|4180.7|4192.8|4180.8|4192.7|4180.7|0
1626423820000|2021-07-16 08:23:40|4192.8|4180.8|4192.8|4180.8|4193.2|4181.2|4192.8|4180.8|0
1626423830000|2021-07-16 08:23:50|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|0
1626423860000|2021-07-16 08:24:20|4192.8|4180.8|4193.2|4181.2|4193.7|4181.7|4192.7|4180.7|0
1626423870000|2021-07-16 08:24:30|4192.8|4180.8|4192.8|4180.8|4192.8|4180.8|4192.8|4180.8|0
1626423880000|2021-07-16 08:24:40|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|0
1626423910000|2021-07-16 08:25:10|4192.6|4180.6|4191.7|4179.7|4192.6|4180.6|4191.7|4179.7|0
1626423920000|2021-07-16 08:25:20|4191.6|4179.6|4192.1|4180.1|4192.1|4180.1|4191.6|4179.6|0
1626423930000|2021-07-16 08:25:30|4191.7|4179.7|4192.1|4180.1|4192.1|4180.1|4191.7|4179.7|0
1626423940000|2021-07-16 08:25:40|4192.4|4180.4|4193.2|4181.2|4193.2|4181.2|4192.4|4180.4|0
1626423950000|2021-07-16 08:25:50|4193.1|4181.1|4192.7|4180.7|4193.1|4181.1|4192.7|4180.7|0
1626423970000|2021-07-16 08:26:10|4192.8|4180.8|4195.2|4183.2|4195.2|4183.2|4192.8|4180.8|0
1626423990000|2021-07-16 08:26:30|4197.7|4185.7|4194.7|4182.7|4197.7|4185.7|4194.7|4182.7|0
1626424000000|2021-07-16 08:26:40|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|0
1626424010000|2021-07-16 08:26:50|4193.2|4181.2|4191.7|4179.7|4193.2|4181.2|4191.7|4179.7|0
1626424020000|2021-07-16 08:27:00|4191.8|4179.8|4191.7|4179.7|4192.2|4180.2|4191.7|4179.7|0
1626424030000|2021-07-16 08:27:10|4192.7|4180.7|4193.2|4181.2|4193.7|4181.7|4192.7|4180.7|0
1626424040000|2021-07-16 08:27:20|4194.2|4182.2|4194.3|4182.3|4194.7|4182.7|4194.2|4182.2|0
1626424050000|2021-07-16 08:27:30|4194.1|4182.1|4192.7|4180.7|4194.1|4182.1|4192.7|4180.7|0
1626424060000|2021-07-16 08:27:40|4192.6|4180.6|4192.2|4180.2|4192.6|4180.6|4192.2|4180.2|0
1626424070000|2021-07-16 08:27:50|4192.3|4180.3|4193.2|4181.2|4193.2|4181.2|4192.3|4180.3|0
1626424080000|2021-07-16 08:28:00|4192.7|4180.7|4191.7|4179.7|4192.7|4180.7|4191.7|4179.7|0
1626424090000|2021-07-16 08:28:10|4191.8|4179.8|4192.3|4180.3|4192.7|4180.7|4191.8|4179.8|0
1626424100000|2021-07-16 08:28:20|4193.1|4181.1|4193.7|4181.7|4193.7|4181.7|4193.1|4181.1|0
1626424110000|2021-07-16 08:28:30|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|0
1626424120000|2021-07-16 08:28:40|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|0
1626424140000|2021-07-16 08:29:00|4193.2|4181.2|4196.7|4184.7|4196.7|4184.7|4193.2|4181.2|0
1626424150000|2021-07-16 08:29:10|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|0
1626424160000|2021-07-16 08:29:20|4196.8|4184.8|4195.7|4183.7|4196.8|4184.8|4195.7|4183.7|0
1626424180000|2021-07-16 08:29:40|4195.2|4183.2|4194.3|4182.3|4195.2|4183.2|4194.3|4182.3|0
1626424190000|2021-07-16 08:29:50|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|0
1626424200000|2021-07-16 08:30:00|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|0
1626424210000|2021-07-16 08:30:10|4195.7|4183.7|4197.7|4185.7|4197.7|4185.7|4195.7|4183.7|0
1626424230000|2021-07-16 08:30:30|4197.3|4185.3|4195.8|4183.8|4197.3|4185.3|4193.7|4180.2|0
1626424240000|2021-07-16 08:30:40|4195.7|4183.7|4194.8|4182.8|4196.2|4184.2|4194.8|4182.8|0
1626424260000|2021-07-16 08:31:00|4195.2|4183.2|4194.8|4182.8|4195.2|4183.2|4194.8|4182.8|0
1626424270000|2021-07-16 08:31:10|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|0
1626424280000|2021-07-16 08:31:20|4194.2|4182.2|4193.3|4181.3|4194.2|4182.2|4193.3|4181.3|1
1626424290000|2021-07-16 08:31:30|4193.2|4181.2|4193.7|4181.7|4193.7|4181.7|4193.2|4181.2|0
1626424300000|2021-07-16 08:31:40|4193.2|4181.2|4194.9|4182.9|4194.9|4182.9|4193.2|4181.2|0
1626424310000|2021-07-16 08:31:50|4194.7|4182.7|4193.5|4181.5|4194.7|4182.7|4193.5|4181.5|0
1626424320000|2021-07-16 08:32:00|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|0
1626424330000|2021-07-16 08:32:10|4194.7|4182.7|4194.7|4182.7|4194.9|4182.9|4194.4|4182.4|0
1626424340000|2021-07-16 08:32:20|4194.4|4182.4|4198.7|4186.7|4198.7|4186.7|4194.4|4182.4|0
1626424350000|2021-07-16 08:32:30|4198.9|4186.9|4199|4187|4199|4187|4198.7|4186.7|0
1626424360000|2021-07-16 08:32:40|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|4201.6|4189.6|8
1626424370000|2021-07-16 08:32:50|4202|4190|4203.9|4191.9|4203.9|4191.9|4202|4190|2
1626424380000|2021-07-16 08:33:00|4204|4192|4207.2|4195.2|4207.2|4195.2|4204|4192|10
1626424390000|2021-07-16 08:33:10|4207.1|4195.1|4205.2|4193.2|4207.1|4195.1|4205.2|4193.2|0
1626424400000|2021-07-16 08:33:20|4204.4|4192.4|4204.9|4192.9|4204.9|4192.9|4204.4|4192.4|1
1626424410000|2021-07-16 08:33:30|4205|4193|4206.2|4194.2|4206.9|4194.9|4205|4193|4
1626424420000|2021-07-16 08:33:40|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1626424430000|2021-07-16 08:33:50|4205.7|4193.7|4206.6|4194.6|4206.6|4194.6|4205.7|4193.7|0
1626424440000|2021-07-16 08:34:00|4206.2|4194.2|4206.4|4194.4|4206.4|4194.4|4206.2|4194.2|0
1626424450000|2021-07-16 08:34:10|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|0
1626424470000|2021-07-16 08:34:30|4208.2|4196.2|4208.9|4196.9|4208.9|4196.9|4208.2|4196.2|0
1626424480000|2021-07-16 08:34:40|4209|4197|4209.7|4197.7|4210.4|4198.4|4209|4197|0
1626424490000|2021-07-16 08:34:50|4209.9|4197.9|4208.9|4196.9|4209.9|4197.9|4208.9|4196.9|0
1626424500000|2021-07-16 08:35:00|4209.2|4197.2|4215.9|4203.9|4215.9|4203.9|4209.2|4197.2|0
1626424510000|2021-07-16 08:35:10|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|4215.9|4203.9|0
1626424520000|2021-07-16 08:35:20|4217.1|4205.1|4217.4|4205.4|4217.4|4205.4|4217.1|4205.1|0
1626424530000|2021-07-16 08:35:30|4217.7|4205.7|4218.1|4206.1|4218.1|4206.1|4217.7|4205.7|0
1626424540000|2021-07-16 08:35:40|4217.7|4205.7|4217.2|4205.2|4217.7|4205.7|4217.2|4205.2|0
1626424550000|2021-07-16 08:35:50|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|0
1626424560000|2021-07-16 08:36:00|4216.7|4204.7|4216|4204|4216.7|4204.7|4216|4204|0
1626424590000|2021-07-16 08:36:30|4215.6|4203.6|4215.6|4203.6|4215.6|4203.6|4215.6|4203.6|0
1626424600000|2021-07-16 08:36:40|4216|4204|4216|4204|4216|4204|4216|4204|0
1626424610000|2021-07-16 08:36:50|4215.2|4203.2|4215.1|4203.1|4215.2|4203.2|4214.2|4202.2|0
1626424620000|2021-07-16 08:37:00|4216.7|4204.7|4218|4206|4218|4206|4216.7|4204.7|0
1626424630000|2021-07-16 08:37:10|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|4216.7|4204.7|0
1626424640000|2021-07-16 08:37:20|4217.1|4205.1|4218.2|4206.2|4218.2|4206.2|4217.1|4205.1|0
1626424650000|2021-07-16 08:37:30|4218.6|4206.6|4219.6|4207.6|4219.6|4207.6|4218.6|4206.6|0
1626424660000|2021-07-16 08:37:40|4219.2|4207.2|4219.2|4207.2|4219.6|4207.6|4219.2|4207.2|0
1626424670000|2021-07-16 08:37:50|4219.6|4207.6|4220|4208|4220|4208|4219.2|4207.2|0
1626424680000|2021-07-16 08:38:00|4220.1|4208.1|4221.6|4209.6|4221.6|4209.6|4220|4208|0
1626424690000|2021-07-16 08:38:10|4221.7|4209.7|4221.8|4209.8|4221.8|4209.8|4221.5|4209.5|0
1626424700000|2021-07-16 08:38:20|4222.2|4210.2|4222.6|4210.6|4222.6|4210.6|4222.2|4210.2|28
1626424710000|2021-07-16 08:38:30|4222.2|4210.2|4223.1|4211.1|4223.1|4211.1|4222.2|4210.2|0
1626424720000|2021-07-16 08:38:40|4223.2|4211.2|4223.5|4211.5|4223.6|4211.6|4223|4211|2
1626424730000|2021-07-16 08:38:50|4224|4212|4223.1|4211.1|4224|4212|4223|4211|0
1626424740000|2021-07-16 08:39:00|4223.5|4211.5|4224.3|4212.3|4224.3|4212.3|4222.7|4210.7|3
1626424750000|2021-07-16 08:39:10|4225.2|4213.2|4226.4|4214.4|4226.4|4214.4|4225.2|4213.2|0
1626424760000|2021-07-16 08:39:20|4226.3|4214.3|4225.9|4213.9|4226.9|4214.9|4225.9|4213.9|0
1626424770000|2021-07-16 08:39:30|4225.5|4213.5|4223|4211|4225.9|4213.9|4223|4209.2|3
1626424780000|2021-07-16 08:39:40|4225.2|4209.2|4222.3|4210.3|4225.5|4211.1|4222.3|4209.2|0
1626424790000|2021-07-16 08:39:50|4221.7|4209.7|4222.7|4210.7|4222.7|4210.7|4221.7|4209.7|0
1626424800000|2021-07-16 08:40:00|4222.1|4210.1|4221.2|4209.2|4222.1|4210.1|4221.2|4209.2|0
1626424810000|2021-07-16 08:40:10|4221.1|4209.1|4220.2|4208.2|4221.1|4209.1|4220.2|4208.2|0
1626424820000|2021-07-16 08:40:20|4219.7|4207.7|4219.1|4207.1|4219.7|4207.7|4219.1|4207.1|0
1626424840000|2021-07-16 08:40:40|4220.1|4208.1|4220.9|4208.9|4220.9|4208.9|4219.7|4207.7|5
1626424850000|2021-07-16 08:40:50|4220.5|4208.5|4222.2|4210.2|4222.2|4210.2|4220|4208|0
1626424860000|2021-07-16 08:41:00|4222.4|4210.4|4225.7|4213.7|4225.7|4213.7|4222.4|4210.4|0
1626424870000|2021-07-16 08:41:10|4226|4214|4223.8|4211.8|4227.2|4214|4223.8|4211.2|0
1626424880000|2021-07-16 08:41:20|4223.7|4211.7|4225.5|4213.5|4225.5|4213.5|4223.7|4211.7|0
1626424890000|2021-07-16 08:41:30|4225.9|4213.9|4226.5|4214.5|4226.5|4214.5|4225.9|4213.9|0
1626424900000|2021-07-16 08:41:40|4226.2|4214.2|4224.2|4212.2|4226.5|4214.5|4224.2|4212.2|0
1626424910000|2021-07-16 08:41:50|4223.7|4211.7|4223.1|4211.1|4223.7|4211.7|4223.1|4211.1|4
1626424920000|2021-07-16 08:42:00|4223.2|4211.2|4224|4212|4224.1|4212.1|4223.2|4211.2|2
1626424930000|2021-07-16 08:42:10|4224.2|4212.2|4225.7|4213.7|4225.7|4213.7|4224.2|4212.2|4
1626424940000|2021-07-16 08:42:20|4225.5|4213.5|4224.7|4212.7|4225.5|4213.5|4224.7|4212.7|2
1626424950000|2021-07-16 08:42:30|4224.5|4212.5|4224|4212|4224.5|4212.5|4223.9|4211.9|0
1626424960000|2021-07-16 08:42:40|4224.2|4212.2|4225|4213|4225|4213|4224|4212|0
1626424970000|2021-07-16 08:42:50|4226.8|4214.8|4226.2|4214.2|4226.8|4214.8|4226.2|4214.2|0
1626424980000|2021-07-16 08:43:00|4225.9|4213.9|4225.5|4213.5|4225.9|4213.9|4225.2|4213.2|0
1626425010000|2021-07-16 08:43:30|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1626425020000|2021-07-16 08:43:40|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|0
1626425030000|2021-07-16 08:43:50|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1626425040000|2021-07-16 08:44:00|4226.4|4214.4|4226.3|4214.3|4226.4|4214.4|4226.3|4214.3|0
1626425050000|2021-07-16 08:44:10|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|0
1626425070000|2021-07-16 08:44:30|4226.3|4214.3|4227.7|4215.7|4227.9|4215.9|4225.4|4213.4|1
1626425080000|2021-07-16 08:44:40|4227.8|4215.8|4229.5|4217.5|4229.5|4217.5|4227.8|4215.8|27
1626425090000|2021-07-16 08:44:50|4229.7|4217.7|4231|4219|4232.5|4220.5|4229.7|4217.7|0
1626425100000|2021-07-16 08:45:00|4230.7|4218.7|4231.5|4219.5|4231.5|4219.5|4230.7|4218.7|5
1626425110000|2021-07-16 08:45:10|4231.9|4219.9|4232.4|4220.4|4232.4|4220.4|4231.9|4219.9|10
1626425120000|2021-07-16 08:45:20|4232.3|4220.3|4231.4|4219.4|4232.4|4220.4|4231.4|4219.4|16
1626425130000|2021-07-16 08:45:30|||||||||4
1626425140000|2021-07-16 08:45:40|||||||||5
1626425150000|2021-07-16 08:45:50|4232.2|4220.2|4232.2|4220.2|4232.2|4220.2|4231.7|4219.7|25
1626425160000|2021-07-16 08:46:00|4234|4222|4232.6|4220.6|4234|4222|4232.6|4220.6|1
1626425180000|2021-07-16 08:46:20|4233.1|4221.1|4233.5|4221.5|4233.5|4221.5|4233.1|4221.1|0
1626425190000|2021-07-16 08:46:30|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|0
1626425200000|2021-07-16 08:46:40|4233.5|4221.5|4233.5|4221.5|4234|4222|4233.5|4221.5|0
1626425210000|2021-07-16 08:46:50|4233.6|4221.6|4233.6|4221.6|4236|4224|4233.6|4221.6|2
1626425220000|2021-07-16 08:47:00|4233.2|4221.2|4233.3|4221.3|4233.3|4221.3|4233.2|4221.2|0
1626425230000|2021-07-16 08:47:10|4233.4|4221.4|4234.2|4222.2|4234.2|4222.2|4233.4|4221.4|0
1626425240000|2021-07-16 08:47:20|4234.3|4222.3|4235.1|4223.1|4235.1|4223.1|4234.3|4222.3|0
1626425250000|2021-07-16 08:47:30|4234.6|4222.6|4235.2|4223.2|4236|4224|4234.6|4222.6|0
1626425260000|2021-07-16 08:47:40|4234.8|4222.8|4235.2|4223.2|4235.2|4223.2|4234.8|4222.8|0
1626425270000|2021-07-16 08:47:50|||||||||9
1626425280000|2021-07-16 08:48:00|4235.6|4223.6|4234.7|4222.7|4236.5|4224.5|4234.3|4222.3|3
1626425290000|2021-07-16 08:48:10|4234.5|4222.5|4235.3|4223.3|4235.3|4223.3|4234.1|4222.1|0
1626425300000|2021-07-16 08:48:20|4234.8|4222.8|4229.9|4217.9|4235.2|4223.2|4229.9|4217.9|23
1626425310000|2021-07-16 08:48:30|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|0
1626425330000|2021-07-16 08:48:50|4229.3|4217.3|4230.2|4218.2|4230.8|4218.8|4229.3|4217.3|1
1626425340000|2021-07-16 08:49:00|4230.3|4218.3|4229.8|4217.8|4230.3|4218.3|4229.8|4217.8|0
1626425350000|2021-07-16 08:49:10|4230|4218|4229.4|4217.4|4230|4218|4229.4|4217.4|2
1626425360000|2021-07-16 08:49:20|4229.3|4217.3|4231.4|4219.4|4231.4|4219.4|4229.3|4217.3|0
1626425370000|2021-07-16 08:49:30|4231.5|4219.5|4232.6|4220.6|4232.6|4220.6|4231.5|4219.5|2
1626425380000|2021-07-16 08:49:40|4232.5|4220.5|4231|4219|4232.5|4220.5|4231|4219|0
1626425390000|2021-07-16 08:49:50|||||||||1
1626425400000|2021-07-16 08:50:00|4231.1|4219.1|4231|4219|4231.1|4219.1|4231|4219|0
1626425410000|2021-07-16 08:50:10|4230.9|4218.9|4231|4219|4231|4219|4230.9|4218.9|2
1626425420000|2021-07-16 08:50:20|4231.1|4219.1|4230.9|4218.9|4231.1|4219.1|4230.4|4218.4|0
1626425430000|2021-07-16 08:50:30|4230.5|4218.5|4230|4218|4230.5|4218.5|4229.6|4217.6|0
1626425440000|2021-07-16 08:50:40|4229.8|4217.8|4229.4|4217.4|4229.8|4217.8|4229.4|4217.4|0
1626425450000|2021-07-16 08:50:50|4229.8|4217.8|4229.4|4217.4|4229.8|4217.8|4229.4|4217.4|0
1626425540000|2021-07-16 08:52:20|4232.4|4220.4|4232.4|4220.4|4232.4|4220.4|4232.4|4220.4|0
1626425550000|2021-07-16 08:52:30|4232.5|4220.5|4235.9|4223.9|4235.9|4223.9|4232.5|4220.5|0
1626425560000|2021-07-16 08:52:40|4235.5|4223.5|4237.9|4225.9|4237.9|4225.9|4235.5|4223.5|0
1626425570000|2021-07-16 08:52:50|4237.8|4225.8|4234.9|4222.9|4237.8|4225.8|4234.9|4222.9|0
1626425580000|2021-07-16 08:53:00|4235|4223|4235.4|4223.4|4235.4|4223.4|4235|4223|0
1626425590000|2021-07-16 08:53:10|4234.9|4222.9|4234.9|4222.9|4234.9|4222.9|4234.9|4222.9|0
1626425600000|2021-07-16 08:53:20|4236.4|4224.4|4237.4|4225.4|4237.4|4225.4|4236.4|4224.4|0
1626425610000|2021-07-16 08:53:30|4239.3|4227.3|4239.2|4227.2|4239.9|4227.9|4237.3|4225.3|13
1626425620000|2021-07-16 08:53:40|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|0
1626425630000|2021-07-16 08:53:50|4239.2|4227.2|4239.2|4227.2|4239.2|4227.2|4239.2|4227.2|0
1626425640000|2021-07-16 08:54:00|4236|4224|4236.5|4224.5|4236.7|4224.7|4236|4224|0
1626425650000|2021-07-16 08:54:10|4236|4224|4236.3|4224.3|4236.7|4224.7|4236|4224|0
1626425660000|2021-07-16 08:54:20|4237|4225|4237|4225|4237|4225|4237|4225|0
1626425670000|2021-07-16 08:54:30|4234|4222|4230.8|4218.8|4234|4222|4230.8|4218.8|0
1626425680000|2021-07-16 08:54:40|4230.7|4218.7|4231.8|4219.8|4231.8|4219.8|4230.2|4218.2|0
1626425700000|2021-07-16 08:55:00|4231.7|4219.7|4233.2|4221.2|4233.2|4221.2|4231.7|4219.7|0
1626425710000|2021-07-16 08:55:10|4233.3|4221.3|4232.8|4220.8|4233.7|4221.7|4232.8|4220.8|0
1626425720000|2021-07-16 08:55:20|4231.2|4219.2|4231.3|4219.3|4231.3|4219.3|4231.2|4219.2|2
1626425730000|2021-07-16 08:55:30|4231.4|4219.4|4231.8|4219.8|4231.8|4219.8|4231.4|4219.4|0
1626425750000|2021-07-16 08:55:50|4231.3|4219.3|4231.8|4219.8|4231.8|4219.8|4231.3|4219.3|0
1626425760000|2021-07-16 08:56:00|4232.1|4220.1|4233.1|4221.1|4233.1|4221.1|4232.1|4220.1|0
1626425770000|2021-07-16 08:56:10|4233|4221|4231.5|4219.5|4233|4221|4231.5|4219.5|12
1626425780000|2021-07-16 08:56:20|4231.4|4219.4|4229.6|4217.6|4231.4|4219.4|4229.6|4217.6|11
1626425790000|2021-07-16 08:56:30|4229.7|4217.7|4230.6|4218.6|4230.6|4218.6|4229.7|4217.7|12
1626425800000|2021-07-16 08:56:40|4229.9|4217.9|4230.6|4218.6|4230.6|4218.6|4229.9|4217.9|26
1626425810000|2021-07-16 08:56:50|4230.7|4214.7|4230.5|4218.5|4230.7|4218.5|4228.8|4214.7|7
1626425820000|2021-07-16 08:57:00|4230.1|4218.1|4233.5|4221.5|4233.5|4221.5|4228.8|4216.8|2
1626425830000|2021-07-16 08:57:10|4233.6|4221.6|4237.4|4225.4|4237.5|4225.5|4233.6|4221.6|0
1626425840000|2021-07-16 08:57:20|4236.5|4224.5|4236.5|4224.5|4236.9|4224.9|4236.5|4224.5|0
1626425850000|2021-07-16 08:57:30|4236.4|4224.4|4235.9|4223.9|4236.4|4224.4|4235.9|4223.9|1
1626425860000|2021-07-16 08:57:40|4235.8|4223.8|4234.8|4222.8|4235.8|4223.8|4234.8|4222.8|6
1626425870000|2021-07-16 08:57:50|4234.7|4222.7|4234.5|4222.5|4234.7|4222.7|4234.5|4222.5|6
1626425880000|2021-07-16 08:58:00|4234.4|4222.4|4233.7|4221.7|4234.4|4222.4|4232.6|4220.6|0
1626425890000|2021-07-16 08:58:10|4233.6|4221.6|4236.6|4224.6|4236.6|4224.6|4233.6|4221.6|0
1626425900000|2021-07-16 08:58:20|4237.1|4225.1|4238.2|4226.2|4238.2|4226.2|4237.1|4225.1|0
1626425910000|2021-07-16 08:58:30|4238.1|4226.1|4238.2|4226.2|4238.2|4226.2|4238.1|4226.1|0
1626425920000|2021-07-16 08:58:40|4237.7|4225.7|4238.2|4226.2|4238.2|4226.2|4237.7|4225.7|0
1626425930000|2021-07-16 08:58:50|4238.1|4226.1|4237.7|4225.7|4238.1|4226.1|4237.7|4225.7|0
1626425940000|2021-07-16 08:59:00|4238.1|4226.1|4238.7|4226.7|4238.7|4226.7|4238.1|4226.1|0
1626425950000|2021-07-16 08:59:10|4238.2|4226.2|4234.6|4222.6|4238.2|4226.2|4234.6|4222.6|0
1626425960000|2021-07-16 08:59:20|4233.1|4221.1|4231.6|4219.6|4234.6|4222.6|4231.6|4219.6|0
1626425980000|2021-07-16 08:59:40|4232.1|4220.1|4231.6|4219.6|4232.1|4220.1|4231.6|4219.6|0
1626426000000|2021-07-16 09:00:00|4231.7|4219.7|4232.1|4220.1|4232.1|4220.1|4231.7|4219.7|0
1626426010000|2021-07-16 09:00:10|4231.2|4219.2|4229.2|4217.2|4231.2|4219.2|4229.2|4217.2|5
1626426020000|2021-07-16 09:00:20|4229.3|4217.3|4229.2|4217.2|4229.3|4217.3|4229.2|4217.2|0
1626426030000|2021-07-16 09:00:30|4229.3|4217.3|4229.2|4217.2|4229.3|4217.3|4229.2|4217.2|1
1626426040000|2021-07-16 09:00:40|4229.3|4217.3|4228.2|4216.2|4229.3|4217.3|4228.2|4216.2|0
1626426050000|2021-07-16 09:00:50|4225.2|4213.2|4225.7|4213.7|4225.7|4213.7|4223.5|4211.5|0
1626426060000|2021-07-16 09:01:00|4225.6|4213.6|4226|4214|4226|4214|4225.6|4213.6|0
1626426070000|2021-07-16 09:01:10|4226.1|4214.1|4225.5|4213.5|4227.1|4215.1|4225.5|4213.5|0
1626426080000|2021-07-16 09:01:20|4224.6|4212.6|4225.1|4213.1|4225.1|4213.1|4223.6|4211.6|0
1626426130000|2021-07-16 09:02:10|4224.7|4212.7|4222.3|4210.3|4224.7|4212.7|4222.2|4210.2|0
1626426140000|2021-07-16 09:02:20|4221.8|4209.8|4213.8|4201.8|4221.8|4209.8|4213.8|4201.8|7
1626426150000|2021-07-16 09:02:30|4214.2|4202.2|4214.7|4202.7|4215.1|4203.1|4214.2|4202.2|0
1626426160000|2021-07-16 09:02:40|4210.8|4198.8|4208.5|4196.5|4210.8|4198.8|4208.5|4196.5|2
1626426170000|2021-07-16 09:02:50|4208.9|4196.9|4205.9|4193.9|4208.9|4196.9|4204|4192|6
1626426180000|2021-07-16 09:03:00|4205.5|4193.5|4209|4197|4212.4|4198.6|4205.5|4192.4|0
1626426190000|2021-07-16 09:03:10|4208.9|4196.9|4210.5|4198.5|4211.6|4198.6|4207.7|4193.7|0
1626426200000|2021-07-16 09:03:20|4210.1|4198.1|4210.5|4198.5|4211.9|4198.5|4205.5|4191.4|0
1626426210000|2021-07-16 09:03:30|4212|4196|4210.9|4194.9|4212|4196|4210.4|4194.4|0
1626426220000|2021-07-16 09:03:40|4211.2|4195.2|4211.7|4195.7|4211.7|4195.7|4211.2|4195.2|0
1626426230000|2021-07-16 09:03:50|4209.2|4197.2|4210.2|4194.2|4211.2|4197.2|4209.2|4194.2|0
1626426240000|2021-07-16 09:04:00|4208.2|4192.2|4209.2|4193.2|4209.2|4193.2|4207.2|4191.2|0
1626426250000|2021-07-16 09:04:10|4209.5|4193.5|4211.9|4195.9|4211.9|4196.9|4208.9|4193.5|0
1626426260000|2021-07-16 09:04:20|4211.7|4195.7|4210.7|4198.7|4211.7|4198.7|4209.7|4195.7|0
1626426270000|2021-07-16 09:04:30|4210.9|4198.9|4211.2|4199.2|4211.2|4199.2|4210.9|4198.9|0
1626426280000|2021-07-16 09:04:40|4213.4|4197.4|4213.2|4201.2|4213.4|4201.2|4211.6|4197.4|0
1626426290000|2021-07-16 09:04:50|4213.4|4201.4|4216.9|4204.9|4216.9|4204.9|4213.4|4201.4|0
1626426300000|2021-07-16 09:05:00|4216.4|4204.4|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|0
1626426310000|2021-07-16 09:05:10|4216.2|4204.2|4213.9|4201.9|4216.4|4204.4|4213.9|4201.9|0
1626426320000|2021-07-16 09:05:20|4214.2|4202.2|4213.2|4201.2|4214.2|4202.2|4213.2|4201.2|2
1626426330000|2021-07-16 09:05:30|4213.1|4201.1|4212.2|4200.2|4213.1|4201.1|4212.2|4200.2|0
1626426350000|2021-07-16 09:05:50|4214.6|4198.6|4216.7|4200.7|4216.9|4200.9|4214.6|4198.6|0
1626426360000|2021-07-16 09:06:00|4214.6|4202.6|4216|4200|4216|4202.6|4214.6|4200|0
1626426370000|2021-07-16 09:06:10|4216.7|4200.7|4216.9|4204.9|4216.9|4204.9|4216.7|4200.7|0
1626426380000|2021-07-16 09:06:20|4216.7|4204.7|4220.1|4204.1|4220.1|4204.7|4216.7|4204.1|0
1626426400000|2021-07-16 09:06:40|4219.7|4203.7|4219.4|4203.4|4219.7|4203.7|4219.4|4203.4|0
1626426410000|2021-07-16 09:06:50|4216.7|4204.7|4215.9|4203.9|4216.7|4204.7|4215.9|4203.9|0
1626426420000|2021-07-16 09:07:00|4214.7|4202.7|4214.2|4202.2|4214.7|4202.7|4214.2|4202.2|0
1626426430000|2021-07-16 09:07:10|4214.6|4202.6|4214.7|4202.7|4214.7|4202.7|4214.6|4202.6|0
1626426440000|2021-07-16 09:07:20|4217.7|4201.7|4218.1|4202.1|4218.1|4202.1|4217.7|4201.7|0
1626426450000|2021-07-16 09:07:30|4216.6|4204.6|4220.1|4204.1|4220.1|4205.2|4216.2|4202.5|0
1626426460000|2021-07-16 09:07:40|4218.6|4206.6|4218|4206|4218.6|4206.6|4217.6|4205.6|0
1626426470000|2021-07-16 09:07:50|4217.4|4205.4|4215.6|4203.6|4219.1|4205.4|4215.6|4203.1|0
1626426480000|2021-07-16 09:08:00|4215.2|4203.2|4225.4|4213.4|4225.4|4213.4|4215.2|4202|0
1626426490000|2021-07-16 09:08:10|4225.5|4213.5|4221.7|4205.7|4227.7|4214.5|4220.2|4205.7|0
1626426500000|2021-07-16 09:08:20|4218.1|4206.1|4220.1|4204.1|4220.1|4206.1|4215.7|4203.7|0
1626426510000|2021-07-16 09:08:30|4218.6|4206.6|4221.9|4209.9|4221.9|4209.9|4218.6|4206.6|0
1626426520000|2021-07-16 09:08:40|4222.7|4210.7|4224.9|4212.9|4226.4|4212.9|4222.7|4209.7|0
1626426530000|2021-07-16 09:08:50|4226.8|4214.8|4227.2|4215.2|4228.1|4215.2|4225.3|4211.1|0
1626426540000|2021-07-16 09:09:00|4228.5|4216.5|4230.2|4218.2|4231.3|4219.3|4228.5|4216.5|0
1626426550000|2021-07-16 09:09:10|4230.3|4218.3|4231.1|4219.1|4231.1|4219.1|4230.3|4218.3|0
1626426560000|2021-07-16 09:09:20|4231.6|4219.6|4230.2|4218.2|4234|4220.2|4230.2|4218|0
1626426590000|2021-07-16 09:09:50|4230.3|4218.3|4230.7|4218.7|4230.7|4218.7|4230.3|4218.3|0
1626426600000|2021-07-16 09:10:00|4230.2|4218.2|4230.7|4218.7|4230.7|4218.7|4230.2|4218.2|0
1626426610000|2021-07-16 09:10:10|4230.3|4218.3|4231.5|4219.5|4231.5|4219.5|4230.3|4218.3|0
1626426620000|2021-07-16 09:10:20|4233.6|4217.6|4231.5|4219.5|4233.6|4219.5|4231.5|4217.6|0
1626426640000|2021-07-16 09:10:40|4228.6|4216.6|4231.3|4215.3|4231.3|4216.6|4228.2|4215.3|0
1626426660000|2021-07-16 09:11:00|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|0
1626426670000|2021-07-16 09:11:10|4226.8|4214.8|4228.2|4216.2|4230.3|4216.2|4226.2|4214.2|0
1626426680000|2021-07-16 09:11:20|4227.8|4215.8|4226.2|4214.2|4227.8|4215.8|4226.2|4214.2|0
1626426690000|2021-07-16 09:11:30|4226.6|4214.6|4227.8|4215.8|4227.8|4215.8|4226.6|4214.6|0
1626426700000|2021-07-16 09:11:40|4228|4216|4228.8|4216.8|4228.8|4216.8|4228|4216|0
1626426710000|2021-07-16 09:11:50|4229|4217|4229.3|4217.3|4230.3|4218.3|4229|4217|0
1626426720000|2021-07-16 09:12:00|4229.7|4217.7|4230.3|4218.3|4230.3|4218.3|4229.2|4217.2|0
1626426760000|2021-07-16 09:12:40|4230.8|4218.8|4230.8|4218.8|4230.8|4218.8|4230.8|4218.8|0
1626426770000|2021-07-16 09:12:50|4230.2|4218.2|4230.2|4218.2|4230.2|4218.2|4230.2|4218.2|0
1626426780000|2021-07-16 09:13:00|4230.5|4218.5|4230.8|4218.8|4230.8|4218.8|4230.5|4218.5|0
1626426790000|2021-07-16 09:13:10|4230.6|4218.6|4230.2|4218.2|4230.6|4218.6|4230.2|4218.2|0
1626426820000|2021-07-16 09:13:40|4232.1|4220.1|4233.6|4221.6|4235.3|4221.6|4232.1|4219.3|0
1626426830000|2021-07-16 09:13:50|4234.3|4222.3|4234.7|4222.7|4235.2|4223.2|4234.3|4222.3|0
1626426840000|2021-07-16 09:14:00|4234.8|4222.8|4235.7|4223.7|4235.7|4223.7|4234.7|4222.7|0
1626426850000|2021-07-16 09:14:10|4235.3|4223.3|4234.7|4222.7|4235.3|4223.3|4234.7|4222.7|0
1626426860000|2021-07-16 09:14:20|4235.7|4223.7|4238.6|4226.6|4238.6|4226.6|4235.7|4223.7|0
1626426870000|2021-07-16 09:14:30|4239|4227|4236.2|4224.2|4239.1|4227.1|4236.2|4222.1|2
1626426880000|2021-07-16 09:14:40|4236.6|4224.6|4235.8|4223.8|4236.6|4224.6|4235.8|4223.8|0
1626426890000|2021-07-16 09:14:50|4236.7|4224.7|4236.2|4224.2|4236.7|4224.7|4236.2|4224.2|0
1626426900000|2021-07-16 09:15:00|4235.8|4223.8|4235.8|4223.8|4235.8|4223.8|4235.8|4223.8|0
1626426910000|2021-07-16 09:15:10|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4235.8|4223.8|0
1626426920000|2021-07-16 09:15:20|4236.6|4224.6|4237.2|4225.2|4238.2|4226.2|4236.6|4224.6|0
1626426930000|2021-07-16 09:15:30|4237.1|4225.1|4237.2|4225.2|4237.2|4225.2|4237.1|4225.1|0
1626426940000|2021-07-16 09:15:40|4236.8|4224.8|4236.2|4224.2|4236.8|4224.8|4236.2|4224.2|0
1626426950000|2021-07-16 09:15:50|4235.8|4223.8|4239.5|4227.5|4240|4228|4235.8|4223.8|0
1626426960000|2021-07-16 09:16:00|4240|4228|4239|4227|4240|4228|4239|4227|0
1626426970000|2021-07-16 09:16:10|4238.6|4226.6|4238.6|4226.6|4238.6|4226.6|4238.2|4226.2|0
1626426980000|2021-07-16 09:16:20|4238.2|4226.2|4238.2|4226.2|4238.6|4226.6|4238.2|4226.2|0
1626427000000|2021-07-16 09:16:40|4239.6|4227.6|4239.4|4227.4|4240|4228|4239.4|4227.4|0
1626427040000|2021-07-16 09:17:20|4239.6|4227.6|4241.5|4229.5|4242.5|4230.5|4239.6|4227.6|1
1626427050000|2021-07-16 09:17:30|4241.9|4229.9|4241|4229|4241.9|4229.9|4241|4229|0
1626427060000|2021-07-16 09:17:40|4240.5|4228.5|4241.4|4229.4|4242.2|4230.2|4240.5|4228.5|0
1626427070000|2021-07-16 09:17:50|4241.9|4229.9|4241.4|4229.4|4241.9|4229.9|4241.4|4229.4|0
1626427080000|2021-07-16 09:18:00|4241|4229|4240.7|4228.7|4241|4229|4240.7|4228.7|0
1626427100000|2021-07-16 09:18:20|4241|4229|4240.7|4228.7|4241|4229|4240.7|4228.7|0
1626427120000|2021-07-16 09:18:40|4241|4229|4241.9|4229.9|4241.9|4229.9|4241|4229|0
1626427140000|2021-07-16 09:19:00|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|1
1626427150000|2021-07-16 09:19:10|4242.4|4230.4|4241|4229|4242.4|4230.4|4241|4229|0
1626427160000|2021-07-16 09:19:20|4240.5|4228.5|4240.1|4228.1|4240.5|4228.5|4240.1|4228.1|0
1626427170000|2021-07-16 09:19:30|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|0
1626427180000|2021-07-16 09:19:40|4240.5|4228.5|4240.5|4228.5|4240.5|4228.5|4240.5|4228.5|0
1626427200000|2021-07-16 09:20:00|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|0
1626427210000|2021-07-16 09:20:10|4239.9|4227.9|4239.8|4227.8|4239.9|4227.9|4239.8|4227.8|0
1626427230000|2021-07-16 09:20:30|4240.1|4228.1|4241|4229|4241|4229|4240.1|4228.1|0
1626427250000|2021-07-16 09:20:50|4240.9|4228.9|4240.5|4228.5|4240.9|4228.9|4240.5|4228.5|0
1626427260000|2021-07-16 09:21:00|4240.1|4228.1|4240.1|4228.1|4240.1|4228.1|4240.1|4228.1|0
1626427270000|2021-07-16 09:21:10|4239.9|4227.9|4238|4226|4239.9|4227.9|4238|4226|0
1626427280000|2021-07-16 09:21:20|4238.3|4226.3|4238.4|4226.4|4238.8|4226.8|4238.3|4226.3|0
1626427290000|2021-07-16 09:21:30|||||||||2
1626427300000|2021-07-16 09:21:40|4237.9|4225.9|4238|4226|4238|4226|4237.9|4225.9|0
1626427310000|2021-07-16 09:21:50|4238.5|4226.5|4236|4224|4238.5|4226.5|4236|4224|5
1626427320000|2021-07-16 09:22:00|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|2
1626427330000|2021-07-16 09:22:10|4236.3|4224.3|4235.6|4223.6|4236.3|4224.3|4235.6|4223.6|3
1626427340000|2021-07-16 09:22:20|4235.8|4223.8|4235.6|4223.6|4235.8|4223.8|4235.6|4223.6|9
1626427350000|2021-07-16 09:22:30|4235.8|4223.8|4235.4|4223.4|4235.8|4223.8|4235.4|4223.4|3
1626427370000|2021-07-16 09:22:50|4230.9|4218.9|4227.1|4215.1|4233|4219|4227.1|4213.5|1
1626427380000|2021-07-16 09:23:00|4227|4215|4225.3|4213.3|4227|4215|4225.3|4213.3|0
1626427390000|2021-07-16 09:23:10|4225.6|4213.6|4223.3|4207.3|4225.6|4213.6|4223.1|4207.3|0
1626427400000|2021-07-16 09:23:20|4221.1|4209.1|4218.6|4206.6|4222.3|4209.1|4218.3|4206.3|0
1626427410000|2021-07-16 09:23:30|4218.1|4206.1|4217.1|4205.1|4218.6|4206.6|4217.1|4205.1|0
1626427420000|2021-07-16 09:23:40|4217.4|4205.4|4217.3|4205.3|4217.4|4205.4|4216.4|4204.4|1
1626427430000|2021-07-16 09:23:50|4216.9|4204.9|4217.3|4205.3|4217.3|4205.3|4216.1|4204.1|0
1626427440000|2021-07-16 09:24:00|4217.4|4205.4|4216.2|4204.2|4219.1|4207.1|4216.2|4204.2|0
1626427450000|2021-07-16 09:24:10|4216.1|4204.1|4213.9|4201.9|4216.1|4204.1|4213|4201|3
1626427460000|2021-07-16 09:24:20|4214.3|4202.3|4215.8|4203.8|4215.8|4203.8|4214.3|4202.3|1
1626427470000|2021-07-16 09:24:30|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|4215.7|4203.7|0
1626427480000|2021-07-16 09:24:40|4216.6|4204.6|4217.6|4205.6|4217.6|4205.6|4216.6|4204.6|0
1626427490000|2021-07-16 09:24:50|4217.2|4205.2|4222|4210|4223.1|4210|4217.1|4204.1|0
1626427500000|2021-07-16 09:25:00|4222.9|4210.9|4225|4213|4227.1|4213|4222.9|4210.5|0
1626427510000|2021-07-16 09:25:10|4224.6|4212.6|4221.2|4209.2|4224.6|4212.6|4221.2|4209.2|0
1626427520000|2021-07-16 09:25:20|4221|4209|4221|4209|4221|4209|4221|4209|0
1626427540000|2021-07-16 09:25:40|4221.1|4209.1|4221.1|4209.1|4221.5|4209.5|4221.1|4209.1|0
1626427550000|2021-07-16 09:25:50|4222|4210|4222|4210|4222.4|4210.4|4221|4209|0
1626427560000|2021-07-16 09:26:00|4222.1|4210.1|4222.5|4210.5|4222.5|4210.5|4222.1|4210.1|0
1626427570000|2021-07-16 09:26:10|4222.9|4210.9|4223.9|4211.9|4223.9|4211.9|4222.9|4210.9|0
1626427590000|2021-07-16 09:26:30|4224.2|4212.2|4223.9|4211.9|4224.2|4212.2|4223.9|4211.9|0
1626427610000|2021-07-16 09:26:50|4224.7|4212.7|4227.1|4215.1|4227.1|4215.1|4224.7|4212.7|0
1626427620000|2021-07-16 09:27:00|4227|4215|4227|4215|4227|4215|4227|4215|0
1626427630000|2021-07-16 09:27:10|4226.6|4214.6|4229.5|4217.5|4229.6|4217.6|4226.1|4214.1|0
1626427640000|2021-07-16 09:27:20|4230|4218|4231|4219|4231|4219|4229.9|4217.9|0
1626427650000|2021-07-16 09:27:30|4230.9|4218.9|4229.5|4217.5|4230.9|4218.9|4229|4217|0
1626427660000|2021-07-16 09:27:40|4229.1|4217.1|4230.7|4218.7|4230.9|4218.9|4229.1|4217.1|0
1626427670000|2021-07-16 09:27:50|4230.4|4218.4|4230.9|4218.9|4230.9|4218.9|4230.4|4218.4|0
1626427680000|2021-07-16 09:28:00|4230.7|4218.7|4228.9|4216.9|4230.7|4218.7|4228.9|4216.9|0
1626427690000|2021-07-16 09:28:10|||||||||1
1626427710000|2021-07-16 09:28:30|4228.6|4216.6|4224.4|4212.4|4228.6|4216.6|4224.4|4212.4|9
1626427720000|2021-07-16 09:28:40|4223.9|4211.9|4223.8|4211.8|4223.9|4211.9|4223.8|4211.8|2
1626427730000|2021-07-16 09:28:50|4222.9|4210.9|4222.9|4210.9|4223|4211|4222.5|4210.5|2
1626427740000|2021-07-16 09:29:00|4222.6|4210.6|4224.2|4212.2|4224.2|4212.2|4222.6|4210.6|0
1626427760000|2021-07-16 09:29:20|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|0
1626427790000|2021-07-16 09:29:50|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|0
1626427800000|2021-07-16 09:30:00|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4223.6|4211.6|4
1626427810000|2021-07-16 09:30:10|4223.7|4211.7|4225.6|4213.6|4225.6|4213.6|4223.7|4211.7|3
1626427820000|2021-07-16 09:30:20|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|0
1626427830000|2021-07-16 09:30:30|4228.1|4216.1|4228.2|4216.2|4228.2|4216.2|4227.7|4215.7|0
1626427840000|2021-07-16 09:30:40|4228.5|4216.5|4229.6|4217.6|4229.6|4217.6|4228.1|4216.1|0
1626427850000|2021-07-16 09:30:50|4229.7|4217.7|4229.2|4217.2|4229.7|4217.7|4229.2|4217.2|1
1626427860000|2021-07-16 09:31:00|4228.9|4216.9|4228.1|4216.1|4228.9|4216.9|4228.1|4216.1|0
1626427870000|2021-07-16 09:31:10|4227.7|4215.7|4226|4214|4227.7|4215.7|4225.7|4213.7|0
1626427880000|2021-07-16 09:31:20|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1626427890000|2021-07-16 09:31:30|4226.2|4214.2|4226.1|4214.1|4226.2|4214.2|4225.7|4213.7|0
1626427900000|2021-07-16 09:31:40|4225.8|4213.8|4227.2|4215.2|4227.2|4215.2|4225.8|4213.8|0
1626427910000|2021-07-16 09:31:50|4227.1|4215.1|4227.1|4215.1|4227.1|4215.1|4227.1|4215.1|5
1626427920000|2021-07-16 09:32:00|||||||||1
1626427930000|2021-07-16 09:32:10|4228.5|4216.5|4229.1|4217.1|4229.1|4217.1|4228.5|4216.5|1
1626427940000|2021-07-16 09:32:20|4229|4217|4229|4217|4229|4217|4229|4217|0
1626427960000|2021-07-16 09:32:40|4228.9|4216.9|4228.5|4216.5|4228.9|4216.9|4228.5|4216.5|0
1626427970000|2021-07-16 09:32:50|4228.6|4216.6|4229|4217|4229|4217|4228.6|4216.6|0
1626427990000|2021-07-16 09:33:10|4228.9|4216.9|4226.4|4214.4|4228.9|4216.9|4226.4|4214.4|1
1626428000000|2021-07-16 09:33:20|4226.3|4214.3|4225.5|4213.5|4226.3|4214.3|4225.4|4213.4|0
1626428010000|2021-07-16 09:33:30|4225.4|4213.4|4225.5|4213.5|4225.5|4213.5|4225.4|4213.4|0
1626428020000|2021-07-16 09:33:40|4226.3|4214.3|4227|4215|4227|4215|4226.3|4214.3|0
1626428030000|2021-07-16 09:33:50|4227.4|4215.4|4227.4|4215.4|4227.4|4215.4|4227.4|4215.4|0
1626428050000|2021-07-16 09:34:10|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|0
1626428060000|2021-07-16 09:34:20|4226.8|4214.8|4224.4|4212.4|4226.8|4214.8|4224.4|4212.4|0
1626428090000|2021-07-16 09:34:50|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|0
1626428100000|2021-07-16 09:35:00|4227.6|4215.6|4225.6|4213.6|4227.6|4215.6|4225.6|4213.6|0
1626428110000|2021-07-16 09:35:10|4226|4214|4225.5|4213.5|4226|4214|4225.5|4213.5|0
1626428120000|2021-07-16 09:35:20|4225.6|4213.6|4225.4|4213.4|4225.6|4213.6|4225.4|4213.4|3
1626428130000|2021-07-16 09:35:30|4225.5|4213.5|4225.5|4213.5|4225.5|4213.5|4225.5|4213.5|1
1626428160000|2021-07-16 09:36:00|4225.4|4213.4|4223.5|4211.5|4225.5|4213.5|4223.5|4211.5|0
1626428180000|2021-07-16 09:36:20|4223.4|4211.4|4223.4|4211.4|4223.4|4211.4|4223.4|4211.4|0
1626428190000|2021-07-16 09:36:30|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|1
1626428200000|2021-07-16 09:36:40|4221.5|4209.5|4220.2|4208.2|4221.7|4209.7|4219.7|4207.7|0
1626428210000|2021-07-16 09:36:50|4219.7|4207.7|4220.3|4208.3|4221.2|4209.2|4219.7|4207.7|0
1626428220000|2021-07-16 09:37:00|4220.2|4208.2|4219.7|4207.7|4220.2|4208.2|4219.7|4207.7|0
1626428240000|2021-07-16 09:37:20|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|0
1626428250000|2021-07-16 09:37:30|4220.6|4208.6|4221.2|4209.2|4221.2|4209.2|4220.3|4208.3|0
1626428260000|2021-07-16 09:37:40|4221.1|4209.1|4218.2|4206.2|4221.1|4209.1|4218.2|4206.2|0
1626428270000|2021-07-16 09:37:50|4222.5|4206.5|4220.2|4208.2|4222.5|4208.7|4220.2|4206.5|0
1626428290000|2021-07-16 09:38:10|4220.1|4208.1|4219.6|4207.6|4220.1|4208.1|4219.6|4207.6|0
1626428300000|2021-07-16 09:38:20|4218.6|4206.6|4217.7|4205.7|4218.6|4206.6|4217.7|4205.7|0
1626428310000|2021-07-16 09:38:30|4217.8|4205.8|4217.7|4205.7|4218.1|4206.1|4217.7|4205.7|4
1626428320000|2021-07-16 09:38:40|4218.2|4206.2|4217.7|4205.7|4218.2|4206.2|4217.7|4205.7|0
1626428330000|2021-07-16 09:38:50|4218.2|4206.2|4218.7|4206.7|4218.7|4206.7|4218.2|4206.2|2
1626428340000|2021-07-16 09:39:00|4219.1|4207.1|4222.1|4210.1|4222.8|4210.1|4219.1|4206.8|0
1626428350000|2021-07-16 09:39:10|4223.6|4211.6|4225.1|4213.1|4225.1|4213.1|4223.6|4211.6|0
1626428360000|2021-07-16 09:39:20|4225.6|4213.6|4227.4|4215.4|4227.4|4215.4|4225.6|4213.6|0
1626428370000|2021-07-16 09:39:30|4225.3|4213.3|4225.7|4213.7|4225.7|4213.7|4225.3|4213.3|0
1626428380000|2021-07-16 09:39:40|4227.8|4215.8|4235.8|4223.8|4237.2|4224.2|4227.8|4215.8|2
1626428390000|2021-07-16 09:39:50|4235.3|4223.3|4234.8|4222.8|4235.3|4223.3|4234.8|4222.8|0
1626428400000|2021-07-16 09:40:00|4234.3|4222.3|4236.1|4224.1|4236.1|4224.1|4233.9|4221.9|0
1626428410000|2021-07-16 09:40:10|4235.7|4223.7|4237.5|4225.5|4237.5|4225.5|4235.7|4223.7|0
1626428420000|2021-07-16 09:40:20|4237.6|4225.6|4239.4|4227.4|4240.3|4228.3|4237.6|4225.6|0
1626428430000|2021-07-16 09:40:30|4240.3|4228.3|4241.3|4229.3|4241.3|4229.3|4240.3|4228.3|0
1626428440000|2021-07-16 09:40:40|4240.8|4228.8|4239.8|4227.8|4240.8|4228.8|4239.8|4227.8|0
1626428450000|2021-07-16 09:40:50|4239.3|4227.3|4235.3|4219.3|4239.3|4227.3|4235.3|4219.3|0
1626428460000|2021-07-16 09:41:00|4236.8|4220.8|4236.7|4224.7|4238.1|4226.1|4236.2|4220.8|0
1626428470000|2021-07-16 09:41:10|4237.8|4221.8|4236.8|4220.8|4237.8|4223.3|4235.3|4220.8|0
1626428480000|2021-07-16 09:41:20|4234.3|4222.3|4233.9|4221.9|4234.3|4222.3|4233.9|4221.9|0
1626428490000|2021-07-16 09:41:30|4233.8|4221.8|4234.9|4218.9|4234.9|4221.8|4232.7|4218.4|0
1626428510000|2021-07-16 09:41:50|4235.3|4219.3|4235.3|4219.3|4235.3|4219.3|4235.3|4219.3|0
1626428520000|2021-07-16 09:42:00|4234.9|4218.9|4234.9|4218.9|4234.9|4220.7|4232.7|4218.7|0
1626428530000|2021-07-16 09:42:10|4235.3|4219.3|4236.4|4220.4|4236.4|4220.4|4235.3|4219.3|0
1626428540000|2021-07-16 09:42:20|4237.2|4221.2|4238.5|4222.5|4238.5|4224.7|4236.3|4221.2|0
1626428550000|2021-07-16 09:42:30|4237.3|4221.3|4235.3|4223.3|4237.8|4223.7|4235.3|4221.3|0
1626428560000|2021-07-16 09:42:40|4237.4|4221.4|4236.8|4220.8|4237.8|4223.7|4235.3|4220.8|0
1626428570000|2021-07-16 09:42:50|4234.9|4222.9|4236.8|4220.8|4236.8|4222.9|4234.9|4220.8|0
1626428580000|2021-07-16 09:43:00|4234.2|4222.2|4233.3|4221.3|4234.2|4222.2|4233.3|4221.3|7
1626428590000|2021-07-16 09:43:10|4233.4|4221.4|4233.6|4221.6|4233.6|4221.6|4233.4|4221.4|7
1626428600000|2021-07-16 09:43:20|4233.7|4221.7|4237.2|4225.2|4237.2|4225.2|4233.7|4221.7|3
1626428610000|2021-07-16 09:43:30|4236.8|4224.8|4236.7|4224.7|4237.4|4225.4|4236.7|4224.7|0
1626428620000|2021-07-16 09:43:40|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|2
1626428630000|2021-07-16 09:43:50|4236|4224|4234.7|4222.7|4236.1|4224.1|4234.7|4222.7|0
1626428640000|2021-07-16 09:44:00|4234.8|4222.8|4235.2|4223.2|4235.2|4223.2|4234.8|4222.8|0
1626428660000|2021-07-16 09:44:20|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|4235.6|4223.6|1
1626428670000|2021-07-16 09:44:30|4236.6|4224.6|4237|4225|4237|4225|4236.6|4224.6|16
1626428680000|2021-07-16 09:44:40|4237.6|4225.6|4237.5|4225.5|4237.6|4225.6|4237.5|4225.5|0
1626428700000|2021-07-16 09:45:00|4237.6|4225.6|4237.2|4225.2|4237.6|4225.6|4236.2|4224.2|0
1626428720000|2021-07-16 09:45:20|4237.6|4225.6|4238.8|4226.8|4238.8|4226.8|4237.5|4225.5|6
1626428730000|2021-07-16 09:45:30|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|0
1626428740000|2021-07-16 09:45:40|4238.7|4226.7|4238.2|4226.2|4238.7|4226.7|4238.2|4226.2|0
1626428760000|2021-07-16 09:46:00|4237.8|4225.8|4237.8|4225.8|4237.8|4225.8|4237.8|4225.8|0
1626428770000|2021-07-16 09:46:10|4237.7|4225.7|4237.7|4225.7|4237.7|4225.7|4237.7|4225.7|0
1626428780000|2021-07-16 09:46:20|4238.5|4226.5|4237|4225|4238.5|4226.5|4237|4225|0
1626428790000|2021-07-16 09:46:30|4237.2|4225.2|4237|4225|4237.2|4225.2|4237|4225|0
1626428800000|2021-07-16 09:46:40|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|9
1626428810000|2021-07-16 09:46:50|4231.5|4219.5|4231.2|4219.2|4231.5|4219.5|4231.2|4219.2|2
1626428820000|2021-07-16 09:47:00|4231|4219|4231.3|4219.3|4231.3|4219.3|4231|4219|0
1626428830000|2021-07-16 09:47:10|4231|4219|4231|4219|4231|4219|4231|4219|0
1626428840000|2021-07-16 09:47:20|4230.9|4218.9|4231.2|4219.2|4231.3|4219.3|4230.9|4218.9|0
1626428850000|2021-07-16 09:47:30|4231|4219|4231.2|4219.2|4231.2|4219.2|4231|4219|0
1626428860000|2021-07-16 09:47:40|4231|4219|4231|4219|4231|4219|4231|4219|0
1626428870000|2021-07-16 09:47:50|4230.9|4218.9|4232.8|4220.8|4232.8|4220.8|4230.9|4218.9|0
1626428880000|2021-07-16 09:48:00|4232.9|4220.9|4234.9|4222.9|4235.7|4222.9|4232.9|4219.7|0
1626428890000|2021-07-16 09:48:10|4234.4|4222.4|4234.4|4222.4|4234.4|4222.4|4234.4|4222.4|0
1626428900000|2021-07-16 09:48:20|4234.3|4222.3|4234.2|4222.2|4234.3|4222.3|4233.5|4221.5|0
1626428910000|2021-07-16 09:48:30|4233.9|4221.9|4233.2|4221.2|4236.3|4222.3|4233.2|4220.3|0
1626428930000|2021-07-16 09:48:50|4237.4|4225.4|4237.8|4225.8|4238.8|4226.8|4237.3|4225.3|0
1626428940000|2021-07-16 09:49:00|4238.3|4226.3|4240|4228|4240|4228|4238.3|4226.3|2
1626428950000|2021-07-16 09:49:10|4239.9|4227.9|4239.9|4227.9|4239.9|4227.9|4239.9|4227.9|1
1626428970000|2021-07-16 09:49:30|4240.2|4228.2|4240.7|4228.7|4240.7|4228.7|4240.2|4228.2|7
1626428990000|2021-07-16 09:49:50|4240.6|4228.6|4239.2|4227.2|4240.6|4228.6|4238.9|4226.9|0
1626429000000|2021-07-16 09:50:00|4242.2|4230.2|4242.2|4230.2|4242.2|4230.2|4242.2|4230.2|2
1626429010000|2021-07-16 09:50:10|4242.1|4230.1|4243.4|4231.4|4243.9|4231.9|4242.1|4230.1|3
1626429020000|2021-07-16 09:50:20|4243|4231|4246.6|4234.6|4246.6|4234.6|4243|4231|4
1626429030000|2021-07-16 09:50:30|4246.5|4234.5|4250.9|4238.9|4251.3|4239.3|4246.5|4232|0
1626429040000|2021-07-16 09:50:40|4251.3|4239.3|4252.7|4240.7|4254.9|4241.7|4251.3|4238.4|1
1626429050000|2021-07-16 09:50:50|4252.6|4240.6|4253.9|4241.9|4256.2|4244.2|4252.2|4239.3|1
1626429060000|2021-07-16 09:51:00|4253.5|4241.5|4255.4|4243.4|4255.4|4243.4|4253.5|4241.5|0
1626429070000|2021-07-16 09:51:10|4255.3|4243.3|4254|4242|4255.3|4243.3|4254|4242|0
1626429080000|2021-07-16 09:51:20|4253.4|4241.4|4253.6|4241.6|4253.6|4241.6|4253.2|4241.2|0
1626429090000|2021-07-16 09:51:30|4253.5|4241.5|4253.4|4241.4|4253.5|4241.5|4253.4|4241.4|0
1626429100000|2021-07-16 09:51:40|4253.1|4241.1|4251.5|4239.5|4253.1|4241.1|4251.5|4239.5|0
1626429110000|2021-07-16 09:51:50|4251|4239|4251|4239|4251|4239|4251|4239|0
1626429120000|2021-07-16 09:52:00|4250.6|4238.6|4254.7|4242.7|4254.7|4242.7|4250.6|4238.6|1
1626429130000|2021-07-16 09:52:10|4254.9|4242.9|4251.4|4239.4|4254.9|4242.9|4251.4|4239.4|0
1626429140000|2021-07-16 09:52:20|4251.7|4239.7|4253.2|4241.2|4253.2|4241.2|4251.7|4239.7|0
1626429150000|2021-07-16 09:52:30|4253.1|4241.1|4253.4|4241.4|4253.4|4241.4|4253.1|4241.1|0
1626429160000|2021-07-16 09:52:40|4253.9|4241.9|4252|4240|4253.9|4241.9|4252|4240|0
1626429170000|2021-07-16 09:52:50|4251.5|4239.5|4253|4241|4253|4241|4251.5|4239.5|3
1626429180000|2021-07-16 09:53:00|4252.9|4240.9|4252.1|4240.1|4252.9|4240.9|4252|4240|0
1626429190000|2021-07-16 09:53:10|4252.2|4240.2|4251.6|4239.6|4252.2|4240.2|4251.6|4239.6|2
1626429200000|2021-07-16 09:53:20|4251.8|4239.8|4251.7|4239.7|4251.8|4239.8|4251.7|4239.7|2
1626429210000|2021-07-16 09:53:30|4251.8|4239.8|4252.8|4240.8|4252.8|4240.8|4251.8|4239.8|6
1626429220000|2021-07-16 09:53:40|4252.7|4240.7|4252.2|4240.2|4252.7|4240.7|4251.7|4239.7|2
1626429230000|2021-07-16 09:53:50|4252.3|4240.3|4254.6|4242.6|4254.6|4242.6|4252.3|4240.3|1
1626429240000|2021-07-16 09:54:00|4255|4243|4256|4244|4256|4244|4255|4243|2
1626429260000|2021-07-16 09:54:20|4256.4|4244.4|4253.7|4241.7|4256.4|4244.4|4253.7|4241.7|2
1626429270000|2021-07-16 09:54:30|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|2
1626429280000|2021-07-16 09:54:40|4254.7|4242.7|4255.1|4243.1|4255.1|4243.1|4254.7|4242.7|0
1626429290000|2021-07-16 09:54:50|4254.7|4242.7|4253.2|4241.2|4254.7|4242.7|4253.2|4241.2|0
1626429300000|2021-07-16 09:55:00|4253.6|4241.6|4248.7|4236.7|4253.6|4241.6|4247.9|4235.9|1
1626429310000|2021-07-16 09:55:10|4248.3|4236.3|4247.7|4235.7|4248.6|4236.6|4245.9|4233.9|1
1626429320000|2021-07-16 09:55:20|4247.3|4235.3|4247.8|4235.8|4247.8|4235.8|4247.3|4235.3|0
1626429330000|2021-07-16 09:55:30|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|4248.6|4236.6|0
1626429340000|2021-07-16 09:55:40|4249.8|4237.8|4250.1|4238.1|4250.1|4238.1|4249.8|4237.8|3
1626429350000|2021-07-16 09:55:50|4250.5|4238.5|4250.1|4238.1|4250.9|4238.9|4250.1|4238.1|0
1626429360000|2021-07-16 09:56:00|4250.3|4238.3|4251.5|4239.5|4251.5|4239.5|4250.3|4238.3|1
1626429370000|2021-07-16 09:56:10|4251.3|4239.3|4248.3|4236.3|4251.3|4239.3|4248.2|4236.2|2
1626429380000|2021-07-16 09:56:20|4248.7|4236.7|4250.7|4238.7|4250.7|4238.7|4248.7|4236.7|0
1626429390000|2021-07-16 09:56:30|4250.8|4238.8|4250.7|4238.7|4250.8|4238.8|4248.8|4236.8|4
1626429400000|2021-07-16 09:56:40|4249.8|4237.8|4240.2|4228.2|4251.1|4239.1|4240.2|4228.2|9
1626429410000|2021-07-16 09:56:50|4241.3|4229.3|4243|4231|4244.6|4231|4240.7|4228.2|2
1626429420000|2021-07-16 09:57:00|4243.4|4231.4|4244.2|4232.2|4244.4|4232.4|4243.4|4231.4|0
1626429430000|2021-07-16 09:57:10|4244.1|4232.1|4243.1|4231.1|4244.1|4232.1|4242.9|4230.9|5
1626429440000|2021-07-16 09:57:20|4243.4|4231.4|4244.4|4232.4|4244.4|4232.4|4243.4|4231.4|2
1626429450000|2021-07-16 09:57:30|4244.9|4232.9|4248.2|4236.2|4248.2|4236.2|4244.7|4232.7|0
1626429460000|2021-07-16 09:57:40|4248.6|4236.6|4248.4|4236.4|4248.6|4236.6|4248.1|4236.1|0
1626429470000|2021-07-16 09:57:50|4248.5|4236.5|4248.4|4236.4|4248.5|4236.5|4248.4|4236.4|0
1626429480000|2021-07-16 09:58:00|4248.3|4236.3|4247.1|4235.1|4248.3|4236.3|4247.1|4235.1|0
1626429490000|2021-07-16 09:58:10|4247.5|4235.5|4243.4|4231.4|4249.4|4237.4|4243.4|4231.4|4
1626429500000|2021-07-16 09:58:20|4242.9|4230.9|4243.9|4231.9|4243.9|4231.9|4242.9|4230.9|6
1626429510000|2021-07-16 09:58:30|4244.9|4232.9|4244.7|4232.7|4244.9|4232.9|4243.9|4231.9|7
1626429520000|2021-07-16 09:58:40|4245.1|4233.1|4243.5|4231.5|4245.1|4233.1|4243.5|4231.5|8
1626429530000|2021-07-16 09:58:50|4243.1|4231.1|4243|4231|4243.4|4231.4|4242.5|4230.5|4
1626429540000|2021-07-16 09:59:00|4242.9|4230.9|4244.3|4232.3|4244.4|4232.4|4242.5|4230.5|7
1626429550000|2021-07-16 09:59:10|4244.4|4232.4|4242.3|4230.3|4244.4|4232.4|4242.2|4230.2|10
1626429560000|2021-07-16 09:59:20|4241.5|4229.5|4240.7|4228.7|4242.2|4230.2|4240.3|4228.3|6
1626429570000|2021-07-16 09:59:30|4241.1|4229.1|4241.7|4229.7|4242.6|4230.6|4240.8|4228.8|4
1626429580000|2021-07-16 09:59:40|4241.2|4229.2|4240.1|4228.1|4241.2|4229.2|4239.7|4227.7|3
1626429590000|2021-07-16 09:59:50|4239.8|4227.8|4238.6|4226.6|4240.1|4228.1|4237.2|4225.2|30
1626661800000|2021-07-19 02:30:00|4275|4255|4270.4|4254.4|4275|4255.9|4269.9|4251.3|0
1626661810000|2021-07-19 02:30:10|4269.7|4253.7|4255.9|4239.9|4269.7|4253.7|4249.9|4233.4|0
1626661820000|2021-07-19 02:30:20|4252.4|4236.4|4267.5|4251.5|4267.5|4251.5|4252.4|4236.4|0
1626661830000|2021-07-19 02:30:30|4267.4|4251.4|4265.7|4253.7|4267.4|4254.3|4265.7|4250.4|0
1626661840000|2021-07-19 02:30:40|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|0
1626661850000|2021-07-19 02:30:50|4265.7|4253.7|4265.4|4253.4|4265.7|4253.7|4265.2|4253.2|0
1626661860000|2021-07-19 02:31:00|4265.5|4253.5|4274.1|4258.1|4276.5|4258.1|4265.5|4253.5|1
1626661870000|2021-07-19 02:31:10|4274.2|4258.2|4274.7|4258.7|4277.2|4259.2|4273.7|4256.7|0
1626661880000|2021-07-19 02:31:20|4274.1|4258.1|4277.7|4261.7|4278.2|4266.2|4273.1|4257.7|0
1626661890000|2021-07-19 02:31:30|4273.9|4261.9|4278.6|4266.6|4278.8|4266.8|4272.3|4258|6
1626661900000|2021-07-19 02:31:40|||||||||1
1626661910000|2021-07-19 02:31:50|4279.1|4267.1|4278.1|4266.1|4281.1|4269.1|4278|4266|9
1626661920000|2021-07-19 02:32:00|4278|4266|4283|4271|4287.4|4275.4|4277.6|4265.6|0
1626661930000|2021-07-19 02:32:10|4282.5|4270.5|4278.2|4266.2|4283.4|4271.4|4277|4265|0
1626661940000|2021-07-19 02:32:20|4274.3|4262.3|4271.5|4259.5|4274.3|4262.3|4271.5|4259.5|20
1626661950000|2021-07-19 02:32:30|4271.2|4259.2|4266.4|4254.4|4271.2|4259.2|4266.4|4254.4|2
1626661960000|2021-07-19 02:32:40|4264.9|4252.9|4260.9|4248.9|4264.9|4252.9|4260.9|4248.9|0
1626661970000|2021-07-19 02:32:50|4262.3|4246.3|4264.8|4252.8|4266.4|4252.8|4261.6|4246.3|1
1626661980000|2021-07-19 02:33:00|4264.4|4252.4|4264|4252|4266.8|4252.9|4263.8|4250.8|2
1626661990000|2021-07-19 02:33:10|4264.1|4252.1|4264.5|4252.5|4265|4253|4264|4252|0
1626662000000|2021-07-19 02:33:20|4264.4|4252.4|4264.5|4252.5|4264.5|4252.5|4264|4252|0
1626662010000|2021-07-19 02:33:30|4266|4254|4268.9|4256.9|4268.9|4256.9|4265|4253|0
1626662020000|2021-07-19 02:33:40|4269.4|4257.4|4268.9|4256.9|4269.4|4257.4|4268.9|4256.9|0
1626662030000|2021-07-19 02:33:50|4268.4|4256.4|4270.9|4258.9|4270.9|4258.9|4268.4|4256.4|0
1626662040000|2021-07-19 02:34:00|4271.1|4259.1|4272.5|4260.5|4275.5|4262.4|4271.1|4258.9|0
1626662060000|2021-07-19 02:34:20|4273.5|4261.5|4274|4262|4274.5|4262.5|4273|4261|0
1626662070000|2021-07-19 02:34:30|4274.1|4262.1|4275.3|4263.3|4275.4|4263.4|4274.1|4262.1|0
1626662080000|2021-07-19 02:34:40|4275.2|4263.2|4274.9|4262.9|4275.2|4263.2|4274.4|4262.4|0
1626662090000|2021-07-19 02:34:50|4274.8|4262.8|4276.5|4264.5|4276.5|4264.5|4272.7|4260.7|3
1626662100000|2021-07-19 02:35:00|4276.1|4264.1|4273.1|4261.1|4276.1|4264.1|4273.1|4261.1|1
1626662110000|2021-07-19 02:35:10|4274|4262|4273.1|4261.1|4274|4262|4273.1|4261.1|0
1626662120000|2021-07-19 02:35:20|4272.2|4260.2|4272.2|4260.2|4272.2|4260.2|4272.1|4260.1|5
1626662130000|2021-07-19 02:35:30|4272|4260|4272|4260|4273.9|4261.9|4271|4259|1
1626662140000|2021-07-19 02:35:40|4271.6|4259.6|4272.1|4260.1|4272.1|4260.1|4271.6|4259.6|0
1626662150000|2021-07-19 02:35:50|4271.6|4259.6|4270.7|4258.7|4272.6|4260.6|4270.7|4258.7|8
1626662160000|2021-07-19 02:36:00|4271.1|4259.1|4270.7|4258.7|4271.6|4259.6|4270.7|4258.7|0
1626662170000|2021-07-19 02:36:10|4271.1|4259.1|4272|4260|4272.4|4260.4|4271.1|4259.1|4
1626662180000|2021-07-19 02:36:20|4273.3|4261.3|4272.4|4260.4|4273.3|4261.3|4272.4|4260.4|1
1626662190000|2021-07-19 02:36:30|4272|4260|4271.1|4259.1|4272|4260|4270.6|4258.6|1
1626662200000|2021-07-19 02:36:40|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|0
1626662210000|2021-07-19 02:36:50|4272.8|4260.8|4273.3|4261.3|4273.7|4261.7|4272.8|4260.8|2
1626662220000|2021-07-19 02:37:00|4273.7|4261.7|4270.7|4258.7|4273.7|4261.7|4270.7|4258.7|2
1626662240000|2021-07-19 02:37:20|||||||||1
1626662250000|2021-07-19 02:37:30|4271.5|4259.5|4271.5|4259.5|4271.5|4259.5|4271.5|4259.5|0
1626662260000|2021-07-19 02:37:40|4271.1|4259.1|4271.1|4259.1|4271.1|4259.1|4271.1|4259.1|0
1626662280000|2021-07-19 02:38:00|4270.7|4258.7|4270.7|4258.7|4270.7|4258.7|4270.7|4258.7|0
1626662290000|2021-07-19 02:38:10|4271.1|4259.1|4274.6|4262.6|4275.1|4263.1|4271.1|4259.1|1
1626662310000|2021-07-19 02:38:30|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|0
1626662320000|2021-07-19 02:38:40|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|0
1626662330000|2021-07-19 02:38:50|4271.5|4259.5|4270.7|4258.7|4271.5|4259.5|4270.7|4258.7|0
1626662360000|2021-07-19 02:39:20|4271.1|4259.1|4272.8|4260.8|4272.8|4260.8|4271.1|4259.1|0
1626662370000|2021-07-19 02:39:30|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|0
1626662380000|2021-07-19 02:39:40|4270.7|4258.7|4270.3|4258.3|4270.7|4258.7|4269.8|4257.8|18
1626662390000|2021-07-19 02:39:50|4269.8|4257.8|4268.4|4256.4|4270.3|4258.3|4268.4|4256.4|0
1626662400000|2021-07-19 02:40:00|4267.5|4255.5|4264.5|4248.5|4269.4|4255.5|4264.5|4248.5|0
1626662410000|2021-07-19 02:40:10|4264|4248|4264.8|4248.8|4264.8|4250.4|4259.4|4246.5|0
1626662420000|2021-07-19 02:40:20|4263.4|4247.4|4263.3|4251.3|4265.8|4251.3|4261.9|4247.4|0
1626662430000|2021-07-19 02:40:30|4263.7|4251.7|4263.2|4247.2|4263.7|4251.7|4261.3|4247.2|0
1626662440000|2021-07-19 02:40:40|4262.8|4246.8|4263.2|4247.2|4263.2|4249.4|4259.4|4246.4|0
1626662450000|2021-07-19 02:40:50|4262.8|4246.8|4260.9|4248.9|4263.2|4249.4|4260.9|4246.8|0
1626662460000|2021-07-19 02:41:00|4260.8|4248.8|4260.4|4248.4|4260.8|4248.8|4259.9|4247.9|0
1626662470000|2021-07-19 02:41:10|4259.9|4247.9|4261.4|4245.4|4261.8|4247.9|4259.9|4245.4|0
1626662480000|2021-07-19 02:41:20|4260.2|4244.2|4257.7|4245.7|4260.2|4246.2|4257.7|4244.2|0
1626662490000|2021-07-19 02:41:30|4257.8|4245.8|4259.8|4243.8|4259.8|4245.8|4257.7|4243.8|0
1626662500000|2021-07-19 02:41:40|4260.7|4244.7|4255.9|4243.9|4260.8|4246.4|4255.9|4243.9|0
1626662510000|2021-07-19 02:41:50|4255.8|4243.8|4255.8|4243.8|4255.8|4243.8|4255.8|4243.8|0
1626662520000|2021-07-19 02:42:00|4255.3|4243.3|4254|4242|4255.4|4243.4|4254|4242|0
1626662530000|2021-07-19 02:42:10|4254.1|4242.1|4258.7|4246.7|4258.7|4246.7|4254.1|4242.1|0
1626662540000|2021-07-19 02:42:20|4258.6|4246.6|4254|4242|4258.6|4246.6|4253.1|4241.1|0
1626662550000|2021-07-19 02:42:30|4253.5|4241.5|4253.1|4241.1|4253.5|4241.5|4253.1|4241.1|1
1626662560000|2021-07-19 02:42:40|4252.6|4240.6|4252.1|4240.1|4252.6|4240.6|4252.1|4240.1|14
1626662570000|2021-07-19 02:42:50|4251.2|4239.2|4251.2|4239.2|4252.1|4240.1|4251.2|4239.2|7
1626662580000|2021-07-19 02:43:00|4251.3|4239.3|4251.2|4239.2|4252.2|4240.2|4251.2|4239.2|19
1626662590000|2021-07-19 02:43:10|4251|4239|4251.2|4239.2|4251.2|4239.2|4250.5|4238.5|2
1626662600000|2021-07-19 02:43:20|4251.7|4239.7|4252.1|4240.1|4253|4241|4251.7|4239.7|0
1626662610000|2021-07-19 02:43:30|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|0
1626662620000|2021-07-19 02:43:40|4249|4237|4249.1|4237.1|4250.7|4238.7|4248.5|4236.5|0
1626662630000|2021-07-19 02:43:50|4249.5|4237.5|4252.1|4240.1|4252.6|4240.6|4249.5|4237.5|0
1626662640000|2021-07-19 02:44:00|4252.5|4240.5|4251.1|4239.1|4252.5|4240.5|4251.1|4239.1|0
1626662650000|2021-07-19 02:44:10|4251|4239|4251|4239|4251|4239|4251|4239|0
1626662660000|2021-07-19 02:44:20|4250.2|4238.2|4252.6|4240.6|4253.1|4241.1|4250.2|4238.2|0
1626662670000|2021-07-19 02:44:30|4252.7|4240.7|4253.1|4241.1|4253.1|4241.1|4252.7|4240.7|0
1626662680000|2021-07-19 02:44:40|4253.5|4241.5|4255.5|4243.5|4255.5|4243.5|4253.5|4241.5|0
1626662690000|2021-07-19 02:44:50|4255|4243|4254.6|4242.6|4255|4243|4254.6|4242.6|0
1626662700000|2021-07-19 02:45:00|4254.5|4242.5|4255|4243|4255|4243|4253.5|4241.5|0
1626662710000|2021-07-19 02:45:10|4254|4242|4254|4242|4254|4242|4254|4242|0
1626662720000|2021-07-19 02:45:20|4253|4241|4253|4241|4253|4241|4253|4241|0
1626662730000|2021-07-19 02:45:30|4253.1|4241.1|4253|4241|4253.1|4241.1|4253|4241|0
1626662740000|2021-07-19 02:45:40|4252.6|4240.6|4252|4240|4252.6|4240.6|4252|4240|0
1626662750000|2021-07-19 02:45:50|4251.7|4239.7|4252.6|4240.6|4252.7|4240.7|4251.7|4239.7|0
1626662760000|2021-07-19 02:46:00|4252.2|4240.2|4252.6|4240.6|4252.6|4240.6|4251.6|4239.6|0
1626662770000|2021-07-19 02:46:10|4253.1|4241.1|4253.5|4241.5|4253.6|4241.6|4253|4241|0
1626662780000|2021-07-19 02:46:20|4253.6|4241.6|4250.5|4238.5|4254|4242|4250.5|4238.5|0
1626662790000|2021-07-19 02:46:30|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|0
1626662800000|2021-07-19 02:46:40|4250.5|4238.5|4250.1|4238.1|4250.5|4238.5|4250.1|4238.1|0
1626662810000|2021-07-19 02:46:50|4251|4239|4251|4239|4251|4239|4250.6|4238.6|0
1626662820000|2021-07-19 02:47:00|4250.6|4238.6|4248|4236|4250.6|4238.6|4248|4236|0
1626662830000|2021-07-19 02:47:10|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|0
1626662840000|2021-07-19 02:47:20|4248.2|4236.2|4251|4239|4251|4239|4248.2|4236.2|0
1626662850000|2021-07-19 02:47:30|4250.6|4238.6|4250.1|4238.1|4250.6|4238.6|4250.1|4238.1|0
1626662860000|2021-07-19 02:47:40|4249|4237|4249.1|4237.1|4249.1|4237.1|4247|4235|0
1626662870000|2021-07-19 02:47:50|4248.7|4236.7|4249.5|4237.5|4249.6|4237.6|4248.1|4236.1|0
1626662880000|2021-07-19 02:48:00|4249.1|4237.1|4248.5|4236.5|4249.1|4237.1|4248.2|4236.2|0
1626662890000|2021-07-19 02:48:10|4248.6|4236.6|4249.1|4237.1|4249.1|4237.1|4248.1|4236.1|0
1626662900000|2021-07-19 02:48:20|4249.2|4237.2|4249.6|4237.6|4249.6|4237.6|4249.2|4237.2|0
1626662910000|2021-07-19 02:48:30|4250.1|4238.1|4250.1|4238.1|4250.1|4238.1|4250.1|4238.1|0
1626662920000|2021-07-19 02:48:40|4249.6|4237.6|4249.1|4237.1|4249.6|4237.6|4248.7|4236.7|0
1626662930000|2021-07-19 02:48:50|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1626662940000|2021-07-19 02:49:00|4249.1|4237.1|4250.5|4238.5|4250.5|4238.5|4249.1|4237.1|0
1626662950000|2021-07-19 02:49:10|4249.6|4237.6|4248.6|4236.6|4249.6|4237.6|4248.6|4236.6|0
1626662960000|2021-07-19 02:49:20|4248.5|4236.5|4248.6|4236.6|4248.6|4236.6|4248.2|4236.2|0
1626662970000|2021-07-19 02:49:30|4250|4238|4250.5|4238.5|4251|4239|4250|4238|0
1626662980000|2021-07-19 02:49:40|4250.6|4238.6|4249.1|4237.1|4251|4239|4247.5|4235.5|0
1626662990000|2021-07-19 02:49:50|4249|4237|4244.7|4232.7|4249|4237|4243|4231|0
1626663000000|2021-07-19 02:50:00|4244.6|4232.6|4241.8|4229.8|4244.6|4232.6|4241.8|4229.8|5
1626663010000|2021-07-19 02:50:10|4242.3|4230.3|4242|4230|4242.5|4230.5|4241.9|4229.9|2
1626663020000|2021-07-19 02:50:20|4241.9|4229.9|4244.4|4232.4|4244.4|4232.4|4240.9|4228.9|0
1626663030000|2021-07-19 02:50:30|4244.3|4232.3|4244.4|4232.4|4244.4|4232.4|4243.9|4231.9|0
1626663040000|2021-07-19 02:50:40|4244|4232|4244|4232|4244|4232|4244|4232|0
1626663060000|2021-07-19 02:51:00|4244.4|4232.4|4244.4|4232.4|4244.4|4232.4|4244.4|4232.4|0
1626663080000|2021-07-19 02:51:20|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|0
1626663090000|2021-07-19 02:51:30|4244.4|4232.4|4244|4232|4244.4|4232.4|4243.9|4231.9|0
1626663100000|2021-07-19 02:51:40|4243.5|4231.5|4241|4229|4243.5|4231.5|4241|4229|3
1626663110000|2021-07-19 02:51:50|4241.5|4229.5|4243.7|4231.7|4243.7|4231.7|4241.5|4229.5|0
1626663120000|2021-07-19 02:52:00|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|0
1626663130000|2021-07-19 02:52:10|4241.9|4229.9|4241.9|4229.9|4241.9|4229.9|4241.9|4229.9|5
1626663140000|2021-07-19 02:52:20|4241.5|4229.5|4241|4229|4241.5|4229.5|4241|4229|0
1626663150000|2021-07-19 02:52:30|4241.5|4229.5|4242.3|4230.3|4242.3|4230.3|4241|4229|0
1626663160000|2021-07-19 02:52:40|4242.8|4230.8|4243.5|4231.5|4243.5|4231.5|4242.8|4230.8|1
1626663170000|2021-07-19 02:52:50|4243.4|4231.4|4241.5|4229.5|4243.4|4231.4|4241.1|4229.1|0
1626663180000|2021-07-19 02:53:00|4241|4229|4240.6|4228.6|4241|4229|4240.6|4228.6|0
1626663190000|2021-07-19 02:53:10|4240.5|4228.5|4240|4228|4240.5|4228.5|4240|4228|0
1626663210000|2021-07-19 02:53:30|4240.5|4228.5|4242.4|4230.4|4242.4|4230.4|4240.5|4228.5|2
1626663220000|2021-07-19 02:53:40|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|6
1626663230000|2021-07-19 02:53:50|4243.9|4231.9|4243.9|4231.9|4243.9|4231.9|4243.9|4231.9|0
1626663240000|2021-07-19 02:54:00|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|0
1626663260000|2021-07-19 02:54:20|||||||||1
1626663270000|2021-07-19 02:54:30|4242.1|4230.1|4242.1|4230.1|4242.1|4230.1|4242.1|4230.1|2
1626663280000|2021-07-19 02:54:40|4243|4231|4243|4231|4243|4231|4243|4231|0
1626663300000|2021-07-19 02:55:00|4243.4|4231.4|4243.3|4231.3|4243.4|4231.4|4243.3|4231.3|0
1626663310000|2021-07-19 02:55:10|4246.9|4234.9|4247.8|4235.8|4248.3|4236.3|4246.9|4234.9|2
1626663320000|2021-07-19 02:55:20|4248.3|4236.3|4253|4241|4253|4241|4247.6|4235.6|9
1626663330000|2021-07-19 02:55:30|4252.5|4240.5|4255.1|4243.1|4255.8|4243.6|4252.5|4238.3|1
1626663340000|2021-07-19 02:55:40|4255.2|4243.2|4255.3|4243.3|4255.6|4243.6|4255.1|4243.1|0
1626663360000|2021-07-19 02:56:00|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|0
1626663370000|2021-07-19 02:56:10|4254|4242|4253.1|4241.1|4254.4|4242.4|4253.1|4241.1|0
1626663380000|2021-07-19 02:56:20|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|0
1626663390000|2021-07-19 02:56:30|4253|4241|4253|4241|4253|4241|4253|4241|0
1626663420000|2021-07-19 02:57:00|4252.8|4240.8|4254.6|4242.6|4254.6|4242.6|4252.8|4240.8|14
1626663430000|2021-07-19 02:57:10|4255.6|4243.6|4254.3|4242.3|4256.4|4244.4|4253.8|4241.8|0
1626663440000|2021-07-19 02:57:20|4254.7|4242.7|4256.1|4244.1|4256.1|4244.1|4254.7|4242.7|0
1626663450000|2021-07-19 02:57:30|4256.2|4244.2|4258.1|4246.1|4258.3|4246.3|4256.2|4244.2|2
1626663460000|2021-07-19 02:57:40|4258.2|4246.2|4259.6|4247.6|4259.6|4247.6|4258.1|4246.1|0
1626663470000|2021-07-19 02:57:50|4259.7|4247.7|4260.9|4248.9|4261.9|4249.9|4259.6|4247.6|6
1626663480000|2021-07-19 02:58:00|4260.5|4248.5|4260.8|4248.8|4260.8|4248.8|4259.6|4247.6|1
1626663490000|2021-07-19 02:58:10|4261.3|4249.3|4261.7|4249.7|4262.6|4250.6|4261.3|4249.3|0
1626663500000|2021-07-19 02:58:20|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|0
1626663510000|2021-07-19 02:58:30|4260.8|4248.8|4262.6|4250.6|4262.6|4250.6|4260.8|4248.8|0
1626663520000|2021-07-19 02:58:40|4263.1|4251.1|4263.1|4251.1|4263.1|4251.1|4263.1|4251.1|0
1626663530000|2021-07-19 02:58:50|4263.2|4251.2|4264.1|4252.1|4264.1|4252.1|4263.2|4251.2|0
1626663540000|2021-07-19 02:59:00|4264.5|4252.5|4263.6|4251.6|4264.5|4252.5|4263.6|4251.6|0
1626663550000|2021-07-19 02:59:10|4264.9|4252.9|4262.6|4250.6|4265|4253|4262.6|4250.6|0
1626663560000|2021-07-19 02:59:20|4262.1|4250.1|4262.6|4250.6|4262.6|4250.6|4262.1|4250.1|0
1626663570000|2021-07-19 02:59:30|4262.1|4250.1|4261.1|4249.1|4262.2|4250.2|4261.1|4249.1|0
1626663580000|2021-07-19 02:59:40|4261.7|4245.7|4258.4|4246.4|4261.7|4247.4|4258.4|4245.3|0
1626663590000|2021-07-19 02:59:50|4258.8|4246.8|4259.3|4247.3|4261.2|4247.3|4258.8|4245.2|0
1626663600000|2021-07-19 03:00:00|4259.2|4247.2|4259.3|4247.3|4259.3|4247.3|4258.8|4246.8|0
1626663610000|2021-07-19 03:00:10|4258.8|4246.8|4257.2|4245.2|4261.2|4246.8|4257.2|4243.3|0
1626663620000|2021-07-19 03:00:20|4257.3|4245.3|4255.8|4243.8|4259.6|4245.7|4255.8|4241.3|0
1626663630000|2021-07-19 03:00:30|4255.4|4243.4|4255.7|4239.7|4255.7|4243.4|4252.8|4238.9|3
1626663640000|2021-07-19 03:00:40|4255.8|4239.8|4252.1|4240.1|4255.8|4242.4|4252.1|4239.8|0
1626663650000|2021-07-19 03:00:50|4250.8|4238.8|4253.4|4241.4|4253.4|4241.4|4250.8|4238.8|4
1626663660000|2021-07-19 03:01:00|4252.9|4240.9|4252.9|4240.9|4252.9|4240.9|4252.9|4240.9|0
1626663670000|2021-07-19 03:01:10|4253.6|4241.6|4254.3|4238.3|4255.1|4241.6|4253.6|4237.7|2
1626663680000|2021-07-19 03:01:20|4252.4|4240.4|4253.3|4241.3|4253.3|4241.3|4252.4|4240.4|0
1626663690000|2021-07-19 03:01:30|4255.2|4239.2|4254.3|4238.3|4255.2|4239.2|4254.3|4238.3|0
1626663700000|2021-07-19 03:01:40|4255.2|4239.2|4253.7|4241.7|4255.6|4241.7|4253.7|4239.2|0
1626663710000|2021-07-19 03:01:50|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1626663720000|2021-07-19 03:02:00|4254.5|4242.5|4254.7|4242.7|4254.7|4242.7|4254.5|4242.5|0
1626663730000|2021-07-19 03:02:10|4255.6|4243.6|4257.9|4245.9|4257.9|4245.9|4255.6|4243.6|0
1626663740000|2021-07-19 03:02:20|4258.3|4246.3|4260.3|4248.3|4260.3|4248.3|4258.3|4246.3|2
1626663750000|2021-07-19 03:02:30|4260.7|4248.7|4263.5|4251.5|4263.5|4251.5|4260.7|4248.7|0
1626663760000|2021-07-19 03:02:40|4264|4252|4263|4251|4264|4252|4262.5|4250.5|0
1626663770000|2021-07-19 03:02:50|4263.4|4251.4|4263|4251|4263.4|4251.4|4263|4251|0
1626663780000|2021-07-19 03:03:00|4262.5|4250.5|4262.5|4250.5|4262.5|4250.5|4261.6|4249.6|0
1626663790000|2021-07-19 03:03:10|4262.9|4250.9|4263.9|4251.9|4263.9|4251.9|4262.9|4250.9|0
1626663800000|2021-07-19 03:03:20|4264.4|4252.4|4262.5|4250.5|4264.4|4252.4|4262.5|4250.5|0
1626663810000|2021-07-19 03:03:30|4262.9|4250.9|4263|4251|4263|4251|4262.9|4250.9|0
1626663820000|2021-07-19 03:03:40|4262|4250|4261.2|4245.2|4262.6|4250|4259.2|4245.2|0
1626663830000|2021-07-19 03:03:50|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1626663840000|2021-07-19 03:04:00|4260.1|4248.1|4260.1|4248.1|4260.1|4248.1|4260.1|4248.1|0
1626663850000|2021-07-19 03:04:10|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1626663860000|2021-07-19 03:04:20|4261.2|4245.2|4260.6|4248.6|4261.2|4248.6|4257.8|4245.2|0
1626663870000|2021-07-19 03:04:30|4261.5|4249.5|4263.3|4251.3|4263.3|4251.3|4261.5|4249.5|0
1626663880000|2021-07-19 03:04:40|4262.8|4250.8|4262.9|4250.9|4262.9|4250.9|4262.8|4250.8|0
1626663890000|2021-07-19 03:04:50|4262.3|4250.3|4261.9|4249.9|4262.4|4250.4|4261.9|4249.9|0
1626663900000|2021-07-19 03:05:00|4262|4250|4261.4|4249.4|4262|4250|4261.4|4249.4|0
1626663910000|2021-07-19 03:05:10|4260.5|4248.5|4261|4249|4261|4249|4260.5|4248.5|0
1626663920000|2021-07-19 03:05:20|4261.1|4249.1|4261.5|4249.5|4261.5|4249.5|4261.1|4249.1|0
1626663930000|2021-07-19 03:05:30|4261|4249|4259.1|4247.1|4261|4249|4259.1|4247.1|0
1626663940000|2021-07-19 03:05:40|4260.6|4244.6|4260.6|4244.6|4260.6|4244.6|4260.6|4244.6|0
1626663950000|2021-07-19 03:05:50|4260.2|4244.2|4256.7|4244.7|4260.2|4244.7|4256.2|4242.2|0
1626663960000|2021-07-19 03:06:00|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|0
1626663970000|2021-07-19 03:06:10|4255.7|4243.7|4254.7|4242.7|4255.7|4243.7|4254.2|4242.2|0
1626663980000|2021-07-19 03:06:20|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|0
1626663990000|2021-07-19 03:06:30|4255.3|4243.3|4256.5|4244.5|4256.5|4244.5|4255.3|4243.3|1
1626664000000|2021-07-19 03:06:40|4255.9|4243.9|4254.9|4242.9|4255.9|4243.9|4254|4242|0
1626664010000|2021-07-19 03:06:50|4256.2|4244.2|4254.6|4242.6|4256.4|4244.4|4254.6|4242.6|1
1626664020000|2021-07-19 03:07:00|4254.5|4242.5|4252.5|4240.5|4254.5|4242.5|4252.1|4240.1|5
1626664030000|2021-07-19 03:07:10|4252.1|4240.1|4252.9|4240.9|4252.9|4240.9|4252.1|4240.1|0
1626664040000|2021-07-19 03:07:20|4252.1|4240.1|4251.8|4239.8|4252.1|4240.1|4251.8|4239.8|2
1626664050000|2021-07-19 03:07:30|4251.6|4239.6|4252.1|4240.1|4252.1|4240.1|4251.6|4239.6|1
1626664060000|2021-07-19 03:07:40|4253.4|4241.4|4253.8|4241.8|4253.8|4241.8|4253.4|4241.4|0
1626664070000|2021-07-19 03:07:50|4254.1|4242.1|4252.9|4240.9|4254.1|4242.1|4252.1|4240.1|8
1626664080000|2021-07-19 03:08:00|4253.4|4241.4|4253.6|4241.6|4254.6|4242.6|4253.4|4241.4|1
1626664090000|2021-07-19 03:08:10|4255.4|4243.4|4250.5|4238.5|4255.4|4243.4|4250.5|4238.5|2
1626664110000|2021-07-19 03:08:30|4250|4238|4247.8|4235.8|4250|4238|4247.8|4235.8|9
1626664140000|2021-07-19 03:09:00|4247.4|4235.4|4245.2|4233.2|4247.4|4235.4|4244.8|4232.8|2
1626664150000|2021-07-19 03:09:10|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|0
1626664160000|2021-07-19 03:09:20|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|4244.9|4232.9|0
1626664170000|2021-07-19 03:09:30|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1626664180000|2021-07-19 03:09:40|4245.2|4233.2|4245.4|4233.4|4246.3|4234.3|4245.2|4233.2|1
1626664200000|2021-07-19 03:10:00|4246.3|4234.3|4247.4|4235.4|4247.4|4235.4|4246.3|4234.3|0
1626664210000|2021-07-19 03:10:10|4250.2|4238.2|4250.9|4238.9|4251.1|4239.1|4250.2|4238.2|1
1626664220000|2021-07-19 03:10:20|4249.1|4237.1|4249.5|4237.5|4249.5|4237.5|4249.1|4237.1|1
1626664230000|2021-07-19 03:10:30|4252.1|4240.1|4254.6|4242.6|4258.1|4242.6|4252.1|4236.3|2
1626664240000|2021-07-19 03:10:40|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|0
1626664250000|2021-07-19 03:10:50|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|0
1626664260000|2021-07-19 03:11:00|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1626664270000|2021-07-19 03:11:10|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|0
1626664290000|2021-07-19 03:11:30|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1626664300000|2021-07-19 03:11:40|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|0
1626664320000|2021-07-19 03:12:00|4253.7|4241.7|4256.1|4244.1|4256.1|4244.1|4253.7|4241.7|4
1626664330000|2021-07-19 03:12:10|4255.9|4243.9|4255.9|4239.9|4255.9|4243.9|4255.1|4239.9|0
1626664340000|2021-07-19 03:12:20|4255.8|4239.8|4255.2|4239.2|4255.8|4239.8|4255.2|4239.2|0
1626664350000|2021-07-19 03:12:30|4254.4|4238.4|4256.2|4240.2|4256.3|4240.2|4254.4|4236.2|0
1626664360000|2021-07-19 03:12:40|4256.7|4240.7|4256.1|4244.1|4256.7|4244.1|4255.7|4240.7|0
1626664380000|2021-07-19 03:13:00|4255.7|4243.7|4255.2|4239.2|4257.6|4243.7|4255.2|4239.2|0
1626664400000|2021-07-19 03:13:20|4254.8|4238.8|4254.8|4238.8|4254.8|4238.8|4254.8|4238.8|0
1626664430000|2021-07-19 03:13:50|4254.9|4238.9|4255.4|4239.4|4255.7|4239.7|4254.9|4238.9|0
1626664440000|2021-07-19 03:14:00|4255.8|4239.8|4257.6|4241.6|4257.6|4244.1|4255.8|4239.8|0
1626664450000|2021-07-19 03:14:10|4255.7|4243.7|4256.7|4240.7|4257.2|4243.7|4255.7|4240.7|0
1626664460000|2021-07-19 03:14:20|4257.6|4241.6|4257.6|4241.6|4257.6|4241.6|4257.6|4241.6|0
1626664480000|2021-07-19 03:14:40|4257.2|4241.2|4254.9|4238.9|4257.2|4241.2|4249.8|4233.8|0
1626664500000|2021-07-19 03:15:00|4254.4|4238.4|4254.4|4238.4|4254.9|4238.9|4254.4|4238.4|0
1626664530000|2021-07-19 03:15:30|4254.9|4238.9|4254.4|4238.4|4254.9|4238.9|4254.4|4238.4|0
1626664560000|2021-07-19 03:16:00|4254.5|4238.5|4254.9|4238.9|4254.9|4238.9|4254.5|4238.5|0
1626664580000|2021-07-19 03:16:20|4255|4239|4259|4247|4259|4247|4254.8|4239|0
1626664590000|2021-07-19 03:16:30|4259.5|4247.5|4257.5|4245.5|4259.5|4247.5|4257.2|4245.2|0
1626664600000|2021-07-19 03:16:40|4258|4246|4257.5|4245.5|4258|4246|4257.5|4245.5|0
1626664610000|2021-07-19 03:16:50|4257|4245|4256.1|4244.1|4257|4245|4256.1|4244.1|0
1626664620000|2021-07-19 03:17:00|4259.2|4247.2|4258|4246|4259.2|4247.2|4258|4246|0
1626664630000|2021-07-19 03:17:10|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|0
1626664640000|2021-07-19 03:17:20|4259.3|4247.3|4259.9|4247.9|4259.9|4247.9|4259.3|4247.3|0
1626664650000|2021-07-19 03:17:30|4261.3|4249.3|4260.3|4248.3|4261.3|4249.3|4260.3|4248.3|0
1626664660000|2021-07-19 03:17:40|4260.4|4248.4|4260.3|4248.3|4260.8|4248.8|4259.8|4247.8|0
1626664670000|2021-07-19 03:17:50|4259.4|4247.4|4259|4247|4259.9|4247.9|4259|4247|0
1626664680000|2021-07-19 03:18:00|4259.4|4247.4|4259.8|4247.8|4260.8|4248.8|4259.4|4247.4|0
1626664690000|2021-07-19 03:18:10|4259.4|4247.4|4259.4|4247.4|4259.4|4247.4|4259.4|4247.4|0
1626664710000|2021-07-19 03:18:30|4259.9|4247.9|4259|4247|4259.9|4247.9|4259|4247|0
1626664720000|2021-07-19 03:18:40|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|1
1626664730000|2021-07-19 03:18:50|4258.5|4246.5|4256.6|4244.6|4258.5|4246.5|4256.6|4244.6|0
1626664740000|2021-07-19 03:19:00|4257|4245|4257|4245|4257|4245|4257|4245|0
1626664750000|2021-07-19 03:19:10|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1626664760000|2021-07-19 03:19:20|4257|4245|4257|4245|4257|4245|4257|4245|0
1626664770000|2021-07-19 03:19:30|4257.4|4245.4|4258.4|4246.4|4258.4|4246.4|4257.4|4245.4|0
1626664810000|2021-07-19 03:20:10|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1626664830000|2021-07-19 03:20:30|4256.5|4244.5|4257.6|4241.6|4257.6|4244.5|4256.5|4241.6|0
1626664840000|2021-07-19 03:20:40|4255.2|4243.2|4256.7|4240.7|4257.1|4243.2|4255.2|4240.7|0
1626664850000|2021-07-19 03:20:50|4255.8|4239.8|4254.8|4238.8|4255.8|4239.8|4254.8|4238.8|0
1626664860000|2021-07-19 03:21:00|4254.9|4238.9|4255.3|4239.3|4255.3|4239.3|4254.9|4238.9|0
1626664870000|2021-07-19 03:21:10|4255.8|4239.8|4255.8|4239.8|4256.7|4243.2|4255.2|4239.8|0
1626664880000|2021-07-19 03:21:20|4255.7|4239.7|4255.8|4239.8|4256.2|4240.2|4255.3|4239.3|0
1626664890000|2021-07-19 03:21:30|4252.2|4240.2|4250.2|4238.2|4252.2|4240.2|4249.7|4237.7|16
1626664900000|2021-07-19 03:21:40|4254.9|4234.9|4254.9|4234.9|4255|4235|4254.9|4234.9|0
1626664910000|2021-07-19 03:21:50|4255.4|4235.4|4255.4|4235.4|4255.4|4235.4|4255.3|4235.3|0
1626664930000|2021-07-19 03:22:10|4255.3|4239.3|4256.2|4240.2|4256.2|4240.2|4255.3|4239.3|0
1626664940000|2021-07-19 03:22:20|4256.6|4240.6|4257.6|4241.6|4257.6|4241.6|4256.6|4240.6|0
1626664960000|2021-07-19 03:22:40|4257.5|4241.5|4256.1|4240.1|4257.5|4241.5|4256.1|4240.1|0
1626664980000|2021-07-19 03:23:00|4255.6|4239.6|4255.2|4239.2|4255.6|4239.6|4255.2|4239.2|0
1626665000000|2021-07-19 03:23:20|4255.3|4239.3|4255.7|4239.7|4255.7|4239.7|4255.3|4239.3|0
1626665010000|2021-07-19 03:23:30|4255.8|4239.8|4256.2|4240.2|4256.2|4240.2|4255.8|4239.8|0
1626665060000|2021-07-19 03:24:20|4256.1|4240.1|4255.6|4239.6|4256.1|4240.1|4255.6|4239.6|0
1626665070000|2021-07-19 03:24:30|4255.2|4239.2|4255.2|4239.2|4255.2|4239.2|4255.2|4239.2|6
1626665080000|2021-07-19 03:24:40|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|0
1626665090000|2021-07-19 03:24:50|4255.3|4235.3|4254.9|4234.9|4255.3|4235.3|4254.9|4234.9|0
1626665100000|2021-07-19 03:25:00|4255|4235|4255.3|4235.3|4255.4|4235.4|4255|4235|0
1626665110000|2021-07-19 03:25:10|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|0
1626665120000|2021-07-19 03:25:20|4253.9|4237.9|4255.8|4235.8|4255.8|4238.3|4253.9|4235.8|0
1626665160000|2021-07-19 03:26:00|4255.4|4235.4|4254|4234|4255.4|4237.5|4251.9|4234|0
1626665170000|2021-07-19 03:26:10|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|0
1626665180000|2021-07-19 03:26:20|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|0
1626665190000|2021-07-19 03:26:30|4254.5|4234.5|4254.5|4234.5|4254.5|4234.5|4254.5|4234.5|0
1626665200000|2021-07-19 03:26:40|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|0
1626665220000|2021-07-19 03:27:00|4252.5|4236.5|4252.5|4236.5|4252.5|4236.5|4252.5|4236.5|0
1626665230000|2021-07-19 03:27:10|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|0
1626665240000|2021-07-19 03:27:20|4252.7|4236.7|4255.7|4239.7|4255.7|4239.7|4252.7|4236.7|0
1626665250000|2021-07-19 03:27:30|4256.6|4240.6|4256.2|4240.2|4256.6|4240.6|4256.2|4240.2|0
1626665260000|2021-07-19 03:27:40|4256.6|4240.6|4256.6|4240.6|4256.6|4240.6|4256.6|4240.6|0
1626665270000|2021-07-19 03:27:50|4256.1|4240.1|4256.1|4240.1|4256.1|4240.1|4256.1|4240.1|0
1626665290000|2021-07-19 03:28:10|4256.2|4240.2|4256.2|4240.2|4256.2|4240.2|4256.2|4240.2|0
1626665310000|2021-07-19 03:28:30|4256.6|4240.6|4255.2|4239.2|4256.6|4240.6|4255.2|4239.2|0
1626665320000|2021-07-19 03:28:40|4255.6|4239.6|4256.1|4240.1|4256.1|4240.1|4255.6|4239.6|0
1626665330000|2021-07-19 03:28:50|4256.6|4240.6|4255.6|4239.6|4256.6|4242.5|4254.5|4239.6|0
1626665380000|2021-07-19 03:29:40|4254.1|4242.1|4255.6|4239.6|4255.6|4242.1|4254.1|4239.6|0
1626665390000|2021-07-19 03:29:50|4255.1|4239.1|4253.6|4237.6|4255.4|4239.4|4253.6|4237.6|0
1626665400000|2021-07-19 03:30:00|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1626665410000|2021-07-19 03:30:10|4253.6|4241.6|4253.6|4241.6|4253.6|4241.6|4253.6|4241.6|0
1626665450000|2021-07-19 03:30:50|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1626665470000|2021-07-19 03:31:10|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|0
1626665490000|2021-07-19 03:31:30|4254.5|4242.5|4254.1|4242.1|4254.5|4242.5|4254.1|4242.1|0
1626665520000|2021-07-19 03:32:00|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|0
1626665550000|2021-07-19 03:32:30|4254.9|4242.9|4255|4243|4255|4243|4254.9|4242.9|0
1626665560000|2021-07-19 03:32:40|4255.5|4243.5|4255|4243|4255.5|4243.5|4255|4243|0
1626665570000|2021-07-19 03:32:50|4255.1|4243.1|4255.5|4243.5|4256.9|4244.9|4255|4243|0
1626665580000|2021-07-19 03:33:00|4256.4|4244.4|4255.9|4243.9|4256.8|4244.8|4255.9|4243.9|0
1626665590000|2021-07-19 03:33:10|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1626665600000|2021-07-19 03:33:20|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|4255.4|4243.4|0
1626665620000|2021-07-19 03:33:40|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1626665640000|2021-07-19 03:34:00|4255|4243|4255|4243|4255|4243|4255|4243|0
1626665670000|2021-07-19 03:34:30|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|0
1626665690000|2021-07-19 03:34:50|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1626665700000|2021-07-19 03:35:00|4254.6|4242.6|4254.1|4242.1|4254.6|4242.6|4254.1|4242.1|0
1626665800000|2021-07-19 03:36:40|4254|4242|4254|4242|4254|4242|4254|4242|0
1626665830000|2021-07-19 03:37:10|4254.5|4242.5|4255|4243|4255|4243|4254.5|4242.5|0
1626665910000|2021-07-19 03:38:30|4254.9|4242.9|4254.5|4242.5|4254.9|4242.9|4254.5|4242.5|0
1626665920000|2021-07-19 03:38:40|4255|4243|4255|4243|4255|4243|4255|4243|0
1626665950000|2021-07-19 03:39:10|4254.9|4242.9|4255|4243|4255|4243|4254.9|4242.9|0
1626665960000|2021-07-19 03:39:20|4254.9|4242.9|4254.5|4242.5|4255|4243|4254.5|4242.5|0
1626665970000|2021-07-19 03:39:30|4255|4243|4254.5|4242.5|4255|4243|4254.5|4242.5|0
1626665980000|2021-07-19 03:39:40|4255|4243|4255|4243|4255|4243|4255|4243|0
1626665990000|2021-07-19 03:39:50|4255.5|4243.5|4255.5|4243.5|4255.5|4243.5|4255.5|4243.5|0
1626666000000|2021-07-19 03:40:00|4255.4|4243.4|4255|4243|4255.4|4243.4|4255|4243|0
1626666010000|2021-07-19 03:40:10|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|0
1626666020000|2021-07-19 03:40:20|4255|4243|4255|4243|4255|4243|4255|4243|0
1626666080000|2021-07-19 03:41:20|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|0
1626666110000|2021-07-19 03:41:50|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|0
1626666120000|2021-07-19 03:42:00|4254.6|4242.6|4256.4|4244.4|4256.4|4244.4|4254.6|4242.6|0
1626666130000|2021-07-19 03:42:10|4257.3|4245.3|4257.3|4245.3|4257.3|4245.3|4257.3|4245.3|0
1626666140000|2021-07-19 03:42:20|4257.8|4245.8|4261.1|4249.1|4261.1|4249.1|4257.8|4245.8|2
1626666150000|2021-07-19 03:42:30|4260.6|4248.6|4263.8|4251.8|4263.8|4251.8|4260.2|4248.2|3
1626666160000|2021-07-19 03:42:40|4263.3|4251.3|4264.3|4252.3|4264.3|4252.3|4263.3|4251.3|0
1626666170000|2021-07-19 03:42:50|4264.6|4252.6|4264.7|4252.7|4264.7|4252.7|4264.2|4252.2|0
1626666200000|2021-07-19 03:43:20|4266.2|4254.2|4266.2|4254.2|4266.2|4254.2|4266.2|4254.2|0
1626666220000|2021-07-19 03:43:40|4267|4255|4267|4255|4267|4255|4267|4255|5
1626666230000|2021-07-19 03:43:50|4267.4|4255.4|4271.2|4259.2|4271.2|4259.2|4267.4|4255.4|6
1626666240000|2021-07-19 03:44:00|4272|4260|4272.9|4260.9|4272.9|4260.9|4272|4260|6
1626666250000|2021-07-19 03:44:10|4272.4|4260.4|4272.4|4260.4|4272.9|4260.9|4272.4|4260.4|0
1626666260000|2021-07-19 03:44:20|||||||||1
1626666290000|2021-07-19 03:44:50|4272.9|4260.9|4272.8|4260.8|4273.8|4261.8|4272.8|4260.8|1
1626666300000|2021-07-19 03:45:00|4273.2|4261.2|4273.8|4261.8|4273.8|4261.8|4272.8|4260.8|3
1626666310000|2021-07-19 03:45:10|4273.7|4261.7|4273.3|4261.3|4273.8|4261.8|4272.8|4260.8|0
1626666320000|2021-07-19 03:45:20|4273.2|4261.2|4272.7|4260.7|4273.3|4261.3|4272.7|4260.7|0
1626666330000|2021-07-19 03:45:30|4272.3|4260.3|4273.8|4261.8|4273.8|4261.8|4272.3|4260.3|3
1626666340000|2021-07-19 03:45:40|4273.6|4261.6|4272.3|4260.3|4273.6|4261.6|4271.9|4259.9|0
1626666350000|2021-07-19 03:45:50|4273.7|4261.7|4272.3|4260.3|4273.7|4261.7|4272.3|4260.3|0
1626666360000|2021-07-19 03:46:00|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|0
1626666370000|2021-07-19 03:46:10|4272.3|4260.3|4272.8|4260.8|4272.8|4260.8|4272.3|4260.3|0
1626666380000|2021-07-19 03:46:20|4272.9|4260.9|4273.3|4261.3|4273.8|4261.8|4272.9|4260.9|1
1626666390000|2021-07-19 03:46:30|4273.7|4261.7|4273.3|4261.3|4273.7|4261.7|4273.3|4261.3|0
1626666400000|2021-07-19 03:46:40|4273.8|4261.8|4274.2|4262.2|4274.2|4262.2|4273.8|4261.8|0
1626666420000|2021-07-19 03:47:00|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|0
1626666460000|2021-07-19 03:47:40|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|0
1626666480000|2021-07-19 03:48:00|4276|4264|4276.6|4264.6|4276.6|4264.6|4275.5|4263.5|2
1626666490000|2021-07-19 03:48:10|4276.5|4264.5|4276.2|4264.2|4276.6|4264.6|4276.2|4264.2|0
1626666500000|2021-07-19 03:48:20|4276.7|4264.7|4277.5|4265.5|4277.5|4265.5|4275.6|4263.6|0
1626666510000|2021-07-19 03:48:30|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|13
1626666520000|2021-07-19 03:48:40|||||||||2
1626666540000|2021-07-19 03:49:00|||||||||14
1626666550000|2021-07-19 03:49:10|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|2
1626666560000|2021-07-19 03:49:20|||||||||1
1626666570000|2021-07-19 03:49:30|4278.4|4266.4|4278.4|4266.4|4278.4|4266.4|4278.4|4266.4|0
1626666580000|2021-07-19 03:49:40|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|1
1626666590000|2021-07-19 03:49:50|4281.4|4265.4|4281.4|4265.4|4281.4|4265.4|4281.4|4265.4|3
1626666600000|2021-07-19 03:50:00|4281.8|4265.8|4281.8|4265.8|4281.8|4265.8|4281.8|4265.8|0
1626666630000|2021-07-19 03:50:30|4281.4|4265.4|4281.8|4265.8|4281.8|4265.8|4281.4|4265.4|0
1626666680000|2021-07-19 03:51:20|4282.3|4266.3|4282.3|4266.3|4282.3|4266.3|4282.3|4266.3|0
1626666690000|2021-07-19 03:51:30|4281.8|4265.8|4281.4|4265.4|4281.8|4265.8|4281.4|4265.4|0
1626666700000|2021-07-19 03:51:40|4281.8|4265.8|4281.9|4265.9|4281.9|4265.9|4281.8|4265.8|0
1626666710000|2021-07-19 03:51:50|4281.8|4265.8|4281.4|4265.4|4281.9|4265.9|4281.4|4265.4|0
1626666820000|2021-07-19 03:53:40|4281.3|4265.3|4281.3|4265.3|4281.3|4265.3|4281.3|4265.3|0
1626666840000|2021-07-19 03:54:00|4281.2|4265.2|4280.9|4264.9|4281.2|4265.2|4280.8|4264.8|0
1626666850000|2021-07-19 03:54:10|4282.7|4262.7|4277.4|4261.4|4282.7|4262.7|4277.4|4260|0
1626666860000|2021-07-19 03:54:20|4276.9|4260.9|4276.8|4260.8|4276.9|4260.9|4276.8|4260.8|0
1626666870000|2021-07-19 03:54:30|4275.8|4259.8|4275.4|4259.4|4277.4|4259.8|4275.3|4257.4|0
1626666880000|2021-07-19 03:54:40|4277.3|4257.3|4277.3|4257.3|4277.3|4257.3|4277.3|4257.3|0
1626666890000|2021-07-19 03:54:50|4275.4|4259.4|4275.4|4259.4|4275.4|4259.4|4275.4|4259.4|0
1626666910000|2021-07-19 03:55:10|4275.8|4259.8|4275.7|4259.7|4275.8|4259.8|4275.7|4259.7|0
1626666930000|2021-07-19 03:55:30|4275.3|4259.3|4275.2|4259.2|4275.3|4259.3|4275.2|4259.2|0
1626666950000|2021-07-19 03:55:50|4275.3|4259.3|4275.2|4259.2|4275.3|4259.3|4275.2|4259.2|0
1626666960000|2021-07-19 03:56:00|4275.3|4259.3|4275.3|4259.3|4275.3|4259.3|4275.3|4259.3|0
1626666970000|2021-07-19 03:56:10|4274.9|4258.9|4277.4|4257.4|4277.5|4259.3|4274.9|4257.4|0
1626666980000|2021-07-19 03:56:20|4277|4257|4277.6|4257.6|4277.6|4257.6|4277|4257|0
1626666990000|2021-07-19 03:56:30|4278|4258|4274.5|4262.5|4278|4262.5|4274|4258|0
1626667000000|2021-07-19 03:56:40|4273.5|4261.5|4273.5|4261.5|4273.5|4261.5|4273.5|4261.5|0
1626667030000|2021-07-19 03:57:10|4273|4261|4273|4261|4273|4261|4273|4261|0
1626667060000|2021-07-19 03:57:40|4273.1|4261.1|4273.1|4261.1|4273.1|4261.1|4273.1|4261.1|0
1626667070000|2021-07-19 03:57:50|4273|4261|4273.1|4261.1|4273.1|4261.1|4273|4261|0
1626667100000|2021-07-19 03:58:20|4273|4261|4273|4261|4273|4261|4273|4261|0
1626667110000|2021-07-19 03:58:30|4273.1|4261.1|4273.6|4261.6|4273.6|4261.6|4273.1|4261.1|0
1626667120000|2021-07-19 03:58:40|4274|4262|4274|4262|4274|4262|4274|4262|0
1626667130000|2021-07-19 03:58:50|4275|4263|4276.3|4264.3|4276.3|4264.3|4275|4263|0
1626667140000|2021-07-19 03:59:00|4276.8|4264.8|4276.8|4264.8|4277.3|4265.3|4276.8|4264.8|0
1626667150000|2021-07-19 03:59:10|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|2
1626667160000|2021-07-19 03:59:20|4278.6|4266.6|4282.1|4270.1|4282.7|4270.1|4278.6|4265.3|8
1626667170000|2021-07-19 03:59:30|4282.2|4270.2|4284.5|4272.5|4284.5|4272.5|4282.2|4270.2|0
1626667180000|2021-07-19 03:59:40|4284|4272|4284|4272|4284|4272|4284|4272|0
1626667190000|2021-07-19 03:59:50|4283.5|4271.5|4282.7|4266.7|4283.6|4271.6|4278.7|4264.6|0
1626667200000|2021-07-19 04:00:00|4278.7|4266.2|4282.2|4266.2|4282.2|4266.2|4278.7|4266.2|0
1626667210000|2021-07-19 04:00:10|4282.7|4266.7|4281.7|4265.7|4282.7|4266.7|4281.7|4265.7|0
1626667220000|2021-07-19 04:00:20|4281.3|4265.3|4281.3|4265.3|4281.3|4265.3|4281.3|4265.3|0
1626667230000|2021-07-19 04:00:30|4281.8|4265.8|4281.8|4265.8|4281.8|4265.8|4281.8|4265.8|0
1626667240000|2021-07-19 04:00:40|4281.7|4265.7|4281.3|4265.3|4281.7|4265.7|4281.3|4265.3|0
1626667250000|2021-07-19 04:00:50|4281.4|4265.4|4280.8|4268.8|4283.2|4268.8|4280.8|4265.4|0
1626667260000|2021-07-19 04:01:00|4281.8|4269.8|4281.8|4269.8|4281.8|4269.8|4281.8|4269.8|0
1626667270000|2021-07-19 04:01:10|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|0
1626667280000|2021-07-19 04:01:20|4280.8|4268.8|4280.8|4268.8|4280.8|4268.8|4280.8|4268.8|0
1626667310000|2021-07-19 04:01:50|4280.9|4268.9|4281.3|4269.3|4281.3|4269.3|4280.9|4268.9|0
1626667370000|2021-07-19 04:02:50|4282.3|4270.3|4282.3|4270.3|4282.3|4270.3|4282.3|4270.3|0
1626667380000|2021-07-19 04:03:00|||||||||1
1626667390000|2021-07-19 04:03:10|4281.4|4269.4|4281.4|4269.4|4281.4|4269.4|4281.4|4269.4|0
1626667440000|2021-07-19 04:04:00|4281.8|4269.8|4281.8|4269.8|4281.8|4269.8|4281.8|4269.8|0
1626667460000|2021-07-19 04:04:20|4282.6|4270.6|4282.6|4270.6|4282.6|4270.6|4282.6|4270.6|10
1626667470000|2021-07-19 04:04:30|4284|4272|4283.5|4271.5|4284|4272|4283.5|4271.5|0
1626667480000|2021-07-19 04:04:40|4282.2|4270.2|4282.2|4270.2|4282.2|4270.2|4282.2|4270.2|2
1626667490000|2021-07-19 04:04:50|4282.6|4270.6|4282.6|4270.6|4282.6|4270.6|4282.6|4270.6|1
1626667500000|2021-07-19 04:05:00|4282.2|4270.2|4282.2|4270.2|4282.2|4270.2|4282.2|4270.2|0
1626667540000|2021-07-19 04:05:40|4282.6|4270.6|4282.6|4270.6|4282.6|4270.6|4282.6|4270.6|0
1626667590000|2021-07-19 04:06:30|4282.3|4270.3|4281.7|4269.7|4282.3|4270.3|4281.7|4269.7|0
1626667600000|2021-07-19 04:06:40|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|0
1626667610000|2021-07-19 04:06:50|4281.1|4269.1|4280.3|4268.3|4281.1|4269.1|4280.3|4268.3|0
1626667630000|2021-07-19 04:07:10|4280.8|4268.8|4280.8|4268.8|4280.8|4268.8|4280.8|4268.8|0
1626667640000|2021-07-19 04:07:20|4280.7|4268.7|4280.7|4268.7|4280.7|4268.7|4280.7|4268.7|0
1626667650000|2021-07-19 04:07:30|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|0
1626667660000|2021-07-19 04:07:40|4279.4|4267.4|4279.4|4267.4|4279.4|4267.4|4279.4|4267.4|0
1626667680000|2021-07-19 04:08:00|4273.3|4261.3|4269.7|4257.7|4273.3|4261.3|4269.6|4257.6|1
1626667690000|2021-07-19 04:08:10|4269.6|4257.6|4271.1|4259.1|4272.9|4260.9|4269.6|4256.5|0
1626667700000|2021-07-19 04:08:20|4271.2|4259.2|4270.2|4258.2|4271.2|4259.2|4270.1|4258.1|0
1626667710000|2021-07-19 04:08:30|4270.6|4258.6|4275.2|4259.2|4275.2|4259.2|4270.6|4256.9|0
1626667720000|2021-07-19 04:08:40|4275.1|4259.1|4275.6|4259.6|4275.6|4259.6|4275.1|4259.1|0
1626667730000|2021-07-19 04:08:50|4275.5|4259.5|4275.5|4259.5|4275.5|4259.5|4275.5|4259.5|0
1626667740000|2021-07-19 04:09:00|4275.9|4259.9|4280.2|4260.2|4280.2|4261.4|4275.9|4259.9|0
1626667750000|2021-07-19 04:09:10|4280.3|4260.3|4280.3|4260.3|4280.3|4260.3|4280.3|4260.3|0
1626667770000|2021-07-19 04:09:30|4279.9|4259.9|4279.5|4259.5|4279.9|4259.9|4279|4259|0
1626667780000|2021-07-19 04:09:40|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|0
1626667810000|2021-07-19 04:10:10|4280.3|4260.3|4280.3|4260.3|4280.3|4260.3|4280.3|4260.3|0
1626667820000|2021-07-19 04:10:20|4281.3|4261.3|4281.3|4261.3|4281.3|4261.3|4281.3|4261.3|0
1626667830000|2021-07-19 04:10:30|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|0
1626667840000|2021-07-19 04:10:40|4280.8|4260.8|4280.8|4260.8|4280.8|4260.8|4280.8|4260.8|0
1626667870000|2021-07-19 04:11:10|4279.8|4263.8|4279.8|4263.8|4279.8|4263.8|4279.8|4263.8|0
1626667880000|2021-07-19 04:11:20|4280.8|4264.8|4281.6|4265.6|4281.7|4265.7|4280.8|4264.8|0
1626667890000|2021-07-19 04:11:30|4281.7|4265.7|4280.8|4264.8|4281.7|4265.7|4280.8|4264.8|0
1626667910000|2021-07-19 04:11:50|4277.5|4265.5|4280.3|4264.3|4280.3|4265.8|4277.5|4264.3|0
1626667920000|2021-07-19 04:12:00|4279.8|4263.8|4279.8|4263.8|4279.8|4264.9|4276.6|4263.8|0
1626667930000|2021-07-19 04:12:10|4279.4|4263.4|4277.3|4261.3|4279.4|4263.4|4275.1|4261.3|0
1626667940000|2021-07-19 04:12:20|4276.8|4260.8|4276.8|4260.8|4276.8|4260.8|4276.8|4260.8|0
1626667980000|2021-07-19 04:13:00|4277.9|4261.9|4278.3|4262.3|4278.3|4262.3|4277.9|4261.9|0
1626667990000|2021-07-19 04:13:10|4277.9|4261.9|4277.9|4261.9|4277.9|4261.9|4277.8|4261.8|1
1626668000000|2021-07-19 04:13:20|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|0
1626668010000|2021-07-19 04:13:30|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|0
1626668070000|2021-07-19 04:14:30|4278.5|4266.5|4280.4|4268.4|4280.4|4268.4|4278.5|4266.5|0
1626668100000|2021-07-19 04:15:00|4280.9|4268.9|4281.4|4269.4|4281.4|4269.4|4280.9|4268.9|0
1626668120000|2021-07-19 04:15:20|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|1
1626668130000|2021-07-19 04:15:30|||||||||1
1626668140000|2021-07-19 04:15:40|4279.7|4267.7|4279.3|4267.3|4279.7|4267.7|4279.3|4267.3|0
1626668150000|2021-07-19 04:15:50|4279.9|4263.9|4277.6|4265.6|4279.9|4265.9|4277.6|4262.9|0
1626668190000|2021-07-19 04:16:30|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1626668220000|2021-07-19 04:17:00|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|0
1626668230000|2021-07-19 04:17:10|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1626668250000|2021-07-19 04:17:30|4277.2|4265.2|4277.2|4265.2|4277.2|4265.2|4277.2|4265.2|0
1626668260000|2021-07-19 04:17:40|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1626668280000|2021-07-19 04:18:00|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|0
1626668290000|2021-07-19 04:18:10|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1626668320000|2021-07-19 04:18:40|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1626668340000|2021-07-19 04:19:00|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1626668350000|2021-07-19 04:19:10|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1626668370000|2021-07-19 04:19:30|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1626668380000|2021-07-19 04:19:40|4275.9|4263.9|4273.1|4261.1|4275.9|4263.9|4273.1|4261.1|0
1626668390000|2021-07-19 04:19:50|4271.5|4259.5|4270.8|4258.8|4271.8|4259.8|4270.8|4258.8|3
1626668400000|2021-07-19 04:20:00|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|0
1626668410000|2021-07-19 04:20:10|4270.8|4258.8|4267.4|4255.4|4270.8|4258.8|4267.4|4255.4|7
1626668430000|2021-07-19 04:20:30|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1626668440000|2021-07-19 04:20:40|4267.8|4255.8|4268.8|4256.8|4268.8|4256.8|4267.8|4255.8|0
1626668450000|2021-07-19 04:20:50|4269.2|4257.2|4269.3|4257.3|4269.3|4257.3|4269.2|4257.2|0
1626668460000|2021-07-19 04:21:00|4268.8|4256.8|4270.8|4254.8|4274|4256.8|4268.8|4252.5|10
1626668470000|2021-07-19 04:21:10|4271.7|4255.7|4271.7|4255.7|4271.7|4255.7|4271.7|4255.7|0
1626668490000|2021-07-19 04:21:30|4272.1|4256.1|4272.1|4256.1|4272.1|4256.1|4272.1|4256.1|0
1626668500000|2021-07-19 04:21:40|4272.6|4256.6|4272.6|4256.6|4272.6|4256.6|4272.6|4256.6|0
1626668510000|2021-07-19 04:21:50|4271.7|4255.7|4271.3|4255.3|4271.7|4255.7|4271.3|4255.3|0
1626668520000|2021-07-19 04:22:00|4271.8|4255.8|4271.7|4255.7|4272.6|4256.6|4271.7|4255.7|0
1626668530000|2021-07-19 04:22:10|4272.1|4256.1|4272.1|4256.1|4272.1|4256.1|4272.1|4256.1|0
1626668550000|2021-07-19 04:22:30|4272.6|4256.6|4272.6|4256.6|4272.6|4256.6|4272.6|4256.6|0
1626668590000|2021-07-19 04:23:10|4273.5|4257.5|4273.6|4257.6|4273.6|4257.6|4273.5|4257.5|0
1626668600000|2021-07-19 04:23:20|4273.5|4257.5|4273.4|4257.4|4273.5|4257.5|4273.4|4257.4|1
1626668610000|2021-07-19 04:23:30|4273.6|4257.6|4273.6|4257.6|4273.6|4257.6|4273.6|4257.6|0
1626668620000|2021-07-19 04:23:40|4273.1|4257.1|4273.1|4257.1|4273.1|4257.1|4273.1|4257.1|0
1626668650000|2021-07-19 04:24:10|4273.6|4257.6|4273.6|4257.6|4273.6|4257.6|4273.6|4257.6|0
1626668670000|2021-07-19 04:24:30|4275.3|4259.3|4273.8|4261.8|4275.3|4261.8|4273.4|4259.3|0
1626668680000|2021-07-19 04:24:40|4273.4|4261.4|4274.3|4262.3|4274.3|4262.3|4273.4|4261.4|0
1626668760000|2021-07-19 04:26:00|4275.6|4263.6|4277.9|4261.9|4277.9|4263.6|4275.6|4261.9|2
1626668770000|2021-07-19 04:26:10|4278|4262|4278|4262|4278|4262|4278|4262|0
1626668800000|2021-07-19 04:26:40|4279.4|4263.4|4279.4|4263.4|4279.4|4263.4|4279.4|4263.4|0
1626668820000|2021-07-19 04:27:00|4279.9|4263.9|4280.2|4268.2|4281.2|4268.2|4279.9|4263.9|0
1626668850000|2021-07-19 04:27:30|4280.7|4268.7|4280.7|4268.7|4280.7|4268.7|4280.7|4268.7|0
1626668870000|2021-07-19 04:27:50|4280.2|4268.2|4280.2|4268.2|4280.2|4268.2|4280.2|4268.2|1
1626668880000|2021-07-19 04:28:00|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|4281|4269|1
1626668890000|2021-07-19 04:28:10|4281|4269|4280.6|4268.6|4281|4269|4280.6|4268.6|0
1626668900000|2021-07-19 04:28:20|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|0
1626668920000|2021-07-19 04:28:40|4281.6|4269.6|4282|4270|4282|4270|4281.6|4269.6|0
1626668940000|2021-07-19 04:29:00|4284.3|4268.3|4284.3|4268.3|4284.3|4268.3|4284.3|4268.3|2
1626668950000|2021-07-19 04:29:10|4283.8|4267.8|4283.8|4267.8|4283.8|4267.8|4283.8|4267.8|0
1626668960000|2021-07-19 04:29:20|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|0
1626668980000|2021-07-19 04:29:40|4282.2|4270.2|4283.8|4267.8|4283.8|4270.2|4282.2|4267.8|14
1626668990000|2021-07-19 04:29:50|4284.7|4268.7|4284.7|4268.7|4284.7|4268.7|4284.7|4268.7|0
1626676200000|2021-07-19 06:30:00|4263.8|4247.8|4263.8|4247.8|4263.8|4247.8|4263.8|4247.8|0
1626676210000|2021-07-19 06:30:10|4263.7|4247.7|4263.7|4247.7|4263.7|4247.7|4263.7|4247.7|0
1626676220000|2021-07-19 06:30:20|4263.4|4247.4|4256.2|4244.2|4263.4|4247.4|4256.2|4244.2|0
1626676230000|2021-07-19 06:30:30|4255.7|4243.7|4262.9|4246.9|4262.9|4246.9|4255.7|4243.7|0
1626676240000|2021-07-19 06:30:40|4262.8|4246.8|4262.8|4246.8|4262.9|4246.9|4262.4|4246.4|0
1626676250000|2021-07-19 06:30:50|4263.8|4247.8|4268.7|4248.7|4268.7|4250.1|4263.8|4247.8|0
1626676260000|2021-07-19 06:31:00|4269.2|4249.2|4268.3|4248.3|4269.2|4249.2|4267.3|4247.3|0
1626676270000|2021-07-19 06:31:10|4269.2|4249.2|4267.8|4247.8|4271.7|4251.7|4266.2|4247.8|0
1626676280000|2021-07-19 06:31:20|4268.8|4248.8|4269.2|4249.2|4269.7|4249.7|4268.7|4248.7|0
1626676290000|2021-07-19 06:31:30|4269.7|4249.7|4271.1|4251.1|4271.7|4256.4|4268.1|4249.7|2
1626676300000|2021-07-19 06:31:40|4270.2|4250.2|4267.8|4251.8|4270.2|4251.8|4267.8|4250.2|0
1626676320000|2021-07-19 06:32:00|4262.6|4246.6|4262.1|4246.1|4263.1|4248|4259.1|4245.3|0
1626676330000|2021-07-19 06:32:10|4260|4248|4259.6|4247.6|4260|4248|4259.2|4247.2|0
1626676340000|2021-07-19 06:32:20|4262.1|4246.1|4263.1|4247.1|4263.1|4247.1|4262.1|4246.1|0
1626676350000|2021-07-19 06:32:30|4264.4|4248.4|4265.8|4249.8|4267.4|4249.8|4264.4|4247|0
1626676360000|2021-07-19 06:32:40|4265.3|4249.3|4263|4247|4265.3|4249.3|4263|4247|0
1626676380000|2021-07-19 06:33:00|4262.6|4246.6|4262.5|4246.5|4262.6|4246.6|4262.5|4246.5|0
1626676390000|2021-07-19 06:33:10|4263|4247|4264|4248|4264|4248|4263|4247|0
1626676400000|2021-07-19 06:33:20|||||||||1
1626676410000|2021-07-19 06:33:30|4264.9|4248.9|4267.9|4247.9|4267.9|4248.9|4264.9|4247|0
1626676420000|2021-07-19 06:33:40|4267.5|4247.5|4259.6|4247.6|4267.5|4247.6|4259.6|4245.7|0
1626676430000|2021-07-19 06:33:50|4261.8|4245.8|4264|4248|4264|4248|4261.8|4245.8|0
1626676440000|2021-07-19 06:34:00|4267.4|4247.4|4264.9|4248.9|4267.5|4249.8|4264.9|4247.4|0
1626676450000|2021-07-19 06:34:10|4264|4248|4264|4248|4264|4248|4263.5|4247.5|0
1626676460000|2021-07-19 06:34:20|4263.6|4247.6|4268.9|4248.9|4268.9|4249.8|4263.5|4247.5|0
1626676470000|2021-07-19 06:34:30|4269.3|4249.3|4271.5|4251.5|4271.5|4251.5|4268.9|4248.9|0
1626676490000|2021-07-19 06:34:50|4272|4252|4273.5|4253.5|4274.8|4254.8|4272|4252|0
1626676500000|2021-07-19 06:35:00|4274.4|4254.4|4273.9|4253.9|4274.8|4254.8|4273.9|4253.9|0
1626676510000|2021-07-19 06:35:10|4273|4253|4272|4252|4273|4253|4272|4252|0
1626676520000|2021-07-19 06:35:20|4270.7|4250.7|4271.2|4251.2|4271.2|4251.2|4268.8|4248.8|2
1626676530000|2021-07-19 06:35:30|4270.8|4250.8|4272.7|4252.7|4272.7|4252.7|4270.8|4250.8|0
1626676540000|2021-07-19 06:35:40|4272.6|4252.6|4274.6|4254.6|4274.6|4259|4270.6|4250.7|1
1626676550000|2021-07-19 06:35:50|4274.1|4254.1|4273.7|4253.7|4274.1|4254.1|4273.7|4253.7|0
1626676560000|2021-07-19 06:36:00|4272.8|4252.8|4272.1|4252.1|4272.8|4252.8|4270.7|4250.7|0
1626676570000|2021-07-19 06:36:10|4272|4252|4272.1|4252.1|4272.1|4252.1|4272|4252|0
1626676580000|2021-07-19 06:36:20|4271.6|4251.6|4270.7|4250.7|4271.6|4251.6|4270.7|4250.7|0
1626676590000|2021-07-19 06:36:30|4271.2|4251.2|4271.6|4251.6|4272|4252|4269.8|4249.8|0
1626676600000|2021-07-19 06:36:40|4270.7|4250.7|4271.3|4251.3|4271.3|4251.3|4270.7|4250.7|0
1626676610000|2021-07-19 06:36:50|4272.6|4252.6|4269.8|4249.8|4272.6|4252.6|4269.3|4249.3|0
1626676620000|2021-07-19 06:37:00|4269.3|4249.3|4270.3|4250.3|4270.8|4250.8|4269.3|4249.3|1
1626676630000|2021-07-19 06:37:10|4270.8|4250.8|4269.4|4249.4|4270.8|4250.8|4269.4|4249.4|0
1626676640000|2021-07-19 06:37:20|4271.3|4251.3|4271.8|4251.8|4271.8|4251.8|4271.3|4251.3|0
1626676650000|2021-07-19 06:37:30|4272.7|4252.7|4272.8|4252.8|4272.8|4252.8|4272.3|4252.3|0
1626676660000|2021-07-19 06:37:40|4272.3|4252.3|4272.3|4252.3|4272.3|4252.3|4272.3|4252.3|0
1626676670000|2021-07-19 06:37:50|4271.9|4251.9|4273.2|4253.2|4273.2|4253.2|4271.9|4251.9|0
1626676680000|2021-07-19 06:38:00|4273.3|4253.3|4272.8|4252.8|4273.8|4253.8|4272.2|4252.2|0
1626676690000|2021-07-19 06:38:10|4273|4253|4274.3|4254.3|4274.7|4254.7|4273|4253|0
1626676700000|2021-07-19 06:38:20|4276.6|4256.6|4275.7|4255.7|4278.6|4258.6|4275.3|4255.3|0
1626676710000|2021-07-19 06:38:30|4275.8|4255.8|4275.3|4255.3|4275.8|4255.8|4275.3|4255.3|0
1626676720000|2021-07-19 06:38:40|4275.8|4255.8|4274.9|4254.9|4275.8|4255.8|4274.4|4254.4|0
1626676730000|2021-07-19 06:38:50|4272.7|4252.7|4272.1|4252.1|4272.7|4252.7|4272.1|4252.1|0
1626676740000|2021-07-19 06:39:00|4272.2|4252.2|4273|4253|4273.1|4253.1|4272.2|4252.2|0
1626676750000|2021-07-19 06:39:10|4273.5|4253.5|4274.4|4254.4|4274.4|4254.4|4273.5|4253.5|0
1626676760000|2021-07-19 06:39:20|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|0
1626676770000|2021-07-19 06:39:30|4270.8|4258.8|4270.8|4258.8|4270.8|4258.8|4270.8|4258.8|5
1626676780000|2021-07-19 06:39:40|4271.2|4259.2|4270.8|4258.8|4271.2|4259.2|4270.8|4258.8|1
1626676790000|2021-07-19 06:39:50|4270.2|4258.2|4269.7|4257.7|4270.2|4258.2|4269.7|4257.7|0
1626676810000|2021-07-19 06:40:10|4270.3|4258.3|4270.8|4258.8|4270.8|4258.8|4270.3|4258.3|0
1626676830000|2021-07-19 06:40:30|4271.2|4259.2|4271.3|4259.3|4271.3|4259.3|4270.8|4258.8|10
1626676840000|2021-07-19 06:40:40|4270.6|4258.6|4277|4257|4277|4258.8|4270.6|4257|5
1626676850000|2021-07-19 06:40:50|4274.8|4258.8|4274.8|4258.8|4274.8|4258.8|4274.8|4258.8|0
1626676860000|2021-07-19 06:41:00|4275.3|4259.3|4277.1|4265.1|4278.9|4265.1|4273.9|4259.3|0
1626676870000|2021-07-19 06:41:10|4277.5|4265.5|4277.7|4261.7|4277.7|4265.5|4277|4261.7|6
1626676880000|2021-07-19 06:41:20|4278.1|4262.1|4277.7|4261.7|4278.1|4264.2|4276.2|4261.7|0
1626676890000|2021-07-19 06:41:30|4274|4258|4275|4255|4275|4258.4|4273.9|4255|0
1626676900000|2021-07-19 06:41:40|4273|4257|4274|4258|4275.4|4258|4273|4255|0
1626676910000|2021-07-19 06:41:50|4275.5|4255.5|4273.5|4257.5|4275.5|4257.5|4273.5|4255.5|0
1626676920000|2021-07-19 06:42:00|4273|4257|4275.5|4255.5|4275.5|4257|4273|4255.5|0
1626676930000|2021-07-19 06:42:10|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|0
1626676940000|2021-07-19 06:42:20|4273|4257|4269|4249|4273|4257|4269|4249|0
1626676950000|2021-07-19 06:42:30|4268.5|4248.5|4265.5|4249.5|4268.5|4249.5|4265.5|4247.6|5
1626676960000|2021-07-19 06:42:40|4265.1|4249.1|4261.4|4245.4|4265.1|4249.1|4257.5|4244.1|6
1626676970000|2021-07-19 06:42:50|4261.5|4245.5|4261.4|4245.4|4263.3|4247.3|4258.9|4245|3
1626676980000|2021-07-19 06:43:00|4261.8|4245.8|4267.6|4247.6|4267.6|4249.1|4258|4244.5|2
1626676990000|2021-07-19 06:43:10|4265.5|4249.5|4267.6|4247.6|4268.1|4249.5|4265.5|4247.6|0
1626677000000|2021-07-19 06:43:20|4265|4249|4268.5|4248.5|4268.5|4249|4263.7|4247.6|1
1626677010000|2021-07-19 06:43:30|4271.3|4251.3|4270.8|4250.8|4271.3|4251.3|4269.5|4249.5|0
1626677020000|2021-07-19 06:43:40|4270|4250|4271.3|4251.3|4271.3|4251.3|4270|4250|0
1626677030000|2021-07-19 06:43:50|4272.2|4252.2|4273.6|4253.6|4273.6|4253.6|4272.2|4252.2|0
1626677040000|2021-07-19 06:44:00|4273.1|4253.1|4275.1|4255.1|4275.1|4255.1|4273.1|4253.1|0
1626677050000|2021-07-19 06:44:10|4275|4255|4270.4|4250.4|4275|4255|4269.4|4249.4|0
1626677060000|2021-07-19 06:44:20|4270|4250|4269.5|4249.5|4270|4250|4268.5|4248.5|0
1626677070000|2021-07-19 06:44:30|4269.4|4249.4|4271.3|4251.3|4271.3|4251.3|4269|4249|0
1626677080000|2021-07-19 06:44:40|4272.2|4252.2|4271.7|4251.7|4272.2|4252.2|4271.7|4251.7|0
1626677090000|2021-07-19 06:44:50|4273.2|4253.2|4269.2|4257.2|4273.6|4257.2|4269.2|4253.2|0
1626677100000|2021-07-19 06:45:00|4271|4255|4271|4255|4271|4255|4271|4255|0
1626677110000|2021-07-19 06:45:10|4267.1|4251.1|4267.1|4251.1|4267.1|4251.1|4267.1|4251.1|0
1626677120000|2021-07-19 06:45:20|4265.8|4249.8|4265.8|4249.8|4265.8|4249.8|4265.8|4249.8|0
1626677140000|2021-07-19 06:45:40|4266.7|4250.7|4266.7|4250.7|4266.7|4250.7|4266.7|4250.7|0
1626677150000|2021-07-19 06:45:50|4265.4|4249.4|4265|4249|4265.4|4249.4|4265|4249|0
1626677160000|2021-07-19 06:46:00|4264.1|4248.1|4257.9|4245.9|4264.1|4248.1|4257.9|4245.9|0
1626677170000|2021-07-19 06:46:10|4258.8|4246.8|4263.2|4247.2|4263.2|4247.2|4258.4|4245.9|0
1626677190000|2021-07-19 06:46:30|4263.6|4247.6|4263.6|4247.6|4263.6|4247.6|4263.6|4247.6|0
1626677200000|2021-07-19 06:46:40|4264.1|4248.1|4265|4249|4265|4249|4264.1|4248.1|0
1626677220000|2021-07-19 06:47:00|4264.5|4248.5|4264.5|4248.5|4264.5|4248.5|4264.5|4248.5|0
1626677240000|2021-07-19 06:47:20|4264.1|4248.1|4263.6|4247.6|4264.1|4248.1|4263.2|4247.2|0
1626677250000|2021-07-19 06:47:30|4264.1|4248.1|4261.3|4249.3|4264.1|4249.3|4261.3|4247.6|0
1626677260000|2021-07-19 06:47:40|4260.9|4248.9|4264.4|4252.4|4264.4|4252.4|4260.9|4248.9|4
1626677270000|2021-07-19 06:47:50|||||||||8
1626677280000|2021-07-19 06:48:00|||||||||12
1626677290000|2021-07-19 06:48:10|||||||||8
1626677300000|2021-07-19 06:48:20|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|20
1626677310000|2021-07-19 06:48:30|4261.9|4249.9|4261.4|4249.4|4261.9|4249.9|4261.4|4249.4|4
1626677320000|2021-07-19 06:48:40|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|8
1626677330000|2021-07-19 06:48:50|4263.9|4251.9|4262.8|4250.8|4263.9|4251.9|4262.8|4250.8|19
1626677340000|2021-07-19 06:49:00|4261.9|4249.9|4261.3|4249.3|4261.9|4249.9|4261|4249|20
1626677350000|2021-07-19 06:49:10|4260|4248|4260|4248|4260|4248|4260|4248|0
1626677360000|2021-07-19 06:49:20|4258.3|4246.3|4255.1|4243.1|4258.3|4246.3|4254.6|4242.6|1
1626677370000|2021-07-19 06:49:30|4255.2|4243.2|4255.6|4243.6|4255.6|4243.6|4255.2|4243.2|2
1626677380000|2021-07-19 06:49:40|4255.1|4243.1|4250.1|4238.1|4255.1|4243.1|4249.6|4237.6|15
1626677390000|2021-07-19 06:49:50|4249.7|4237.7|4252.5|4240.5|4252.5|4240.5|4249.1|4237.1|0
1626677400000|2021-07-19 06:50:00|4252.9|4240.9|4250.6|4238.6|4252.9|4240.9|4250.6|4238.6|0
1626677420000|2021-07-19 06:50:20|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|0
1626677430000|2021-07-19 06:50:30|4251.1|4239.1|4250.7|4238.7|4251.1|4239.1|4250.2|4238.2|0
1626677440000|2021-07-19 06:50:40|4251.6|4239.6|4253.8|4241.8|4253.8|4241.8|4251.6|4239.6|0
1626677460000|2021-07-19 06:51:00|4252.9|4240.9|4252.8|4240.8|4252.9|4240.9|4252.8|4240.8|0
1626677470000|2021-07-19 06:51:10|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|0
1626677490000|2021-07-19 06:51:30|4252.8|4240.8|4253.3|4241.3|4253.7|4241.7|4252.8|4240.8|0
1626677500000|2021-07-19 06:51:40|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|0
1626677520000|2021-07-19 06:52:00|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|0
1626677530000|2021-07-19 06:52:10|4255|4243|4252.8|4240.8|4255|4243|4252.8|4240.8|0
1626677540000|2021-07-19 06:52:20|4253.3|4241.3|4250.8|4238.8|4255.4|4241.3|4250.8|4238.8|31
1626677550000|2021-07-19 06:52:30|4250.7|4238.7|4249.9|4237.9|4250.7|4238.7|4249.8|4237.8|13
1626677560000|2021-07-19 06:52:40|4250|4238|4244.1|4232.1|4250|4238|4244.1|4232.1|13
1626677570000|2021-07-19 06:52:50|4244.6|4232.6|4245.1|4233.1|4245.1|4233.1|4243.6|4231.6|2
1626677580000|2021-07-19 06:53:00|4245.5|4233.5|4243.6|4231.6|4246.9|4234.9|4243.6|4231.6|12
1626677590000|2021-07-19 06:53:10|4243.1|4231.1|4243.1|4231.1|4243.1|4231.1|4243.1|4231.1|2
1626677600000|2021-07-19 06:53:20|4242.1|4230.1|4241|4229|4242.1|4230.1|4241|4229|21
1626677610000|2021-07-19 06:53:30|4242.3|4230.3|4242.7|4230.7|4242.7|4230.7|4242.3|4230.3|0
1626677620000|2021-07-19 06:53:40|4244.4|4232.4|4246.2|4234.2|4246.2|4234.2|4244.4|4232.4|1
1626677640000|2021-07-19 06:54:00|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|0
1626677650000|2021-07-19 06:54:10|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|0
1626677670000|2021-07-19 06:54:30|4241|4229|4238.7|4226.7|4241|4229|4238.3|4226.3|10
1626677680000|2021-07-19 06:54:40|4239|4227|4238.1|4226.1|4239|4227|4238.1|4226.1|0
1626677690000|2021-07-19 06:54:50|4237.6|4225.6|4242.5|4230.5|4242.5|4230.5|4237.6|4225.6|0
1626677700000|2021-07-19 06:55:00|4242.9|4230.9|4242.4|4230.4|4242.9|4230.9|4241.9|4229.9|0
1626677720000|2021-07-19 06:55:20|4243.8|4231.8|4244.3|4232.3|4245.2|4233.2|4243.8|4231.8|0
1626677730000|2021-07-19 06:55:30|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1626677740000|2021-07-19 06:55:40|4243.8|4231.8|4245.2|4233.2|4245.2|4233.2|4243.8|4231.8|0
1626677760000|2021-07-19 06:56:00|4245.7|4233.7|4249.5|4237.5|4250.5|4238.5|4245.7|4233.7|1
1626677770000|2021-07-19 06:56:10|4250|4238|4251|4239|4251|4239|4249.5|4237.5|0
1626677780000|2021-07-19 06:56:20|4252.5|4240.5|4252.6|4240.6|4252.6|4240.6|4251.6|4239.6|2
1626677790000|2021-07-19 06:56:30|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1626677800000|2021-07-19 06:56:40|4253.6|4241.6|4254.4|4242.4|4254.4|4242.4|4253.6|4241.6|0
1626677810000|2021-07-19 06:56:50|4253.5|4241.5|4252.1|4240.1|4253.5|4241.5|4252.1|4240.1|0
1626677820000|2021-07-19 06:57:00|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|0
1626677830000|2021-07-19 06:57:10|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|0
1626677850000|2021-07-19 06:57:30|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1626677860000|2021-07-19 06:57:40|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|6
1626677890000|2021-07-19 06:58:10|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|0
1626677910000|2021-07-19 06:58:30|4246|4234|4246|4234|4246|4234|4246|4234|0
1626677920000|2021-07-19 06:58:40|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|0
1626677940000|2021-07-19 06:59:00|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1626677950000|2021-07-19 06:59:10|4245.1|4233.1|4245.1|4233.1|4245.1|4233.1|4245.1|4233.1|0
1626677980000|2021-07-19 06:59:40|4245.6|4233.6|4245.6|4233.6|4246|4234|4245.6|4233.6|0
1626678000000|2021-07-19 07:00:00|4245.1|4233.1|4241.9|4229.9|4245.1|4233.1|4241.9|4229.9|0
1626678010000|2021-07-19 07:00:10|4241.5|4229.5|4240.2|4228.2|4241.5|4229.5|4240.2|4228.2|3
1626678020000|2021-07-19 07:00:20|4240.3|4228.3|4238.1|4226.1|4240.3|4228.3|4237.5|4225.5|1
1626678030000|2021-07-19 07:00:30|4237.5|4225.5|4238.1|4226.1|4238.1|4226.1|4237.5|4225.5|2
1626678040000|2021-07-19 07:00:40|4238.6|4226.6|4239.9|4227.9|4239.9|4227.9|4238.1|4226.1|1
1626678050000|2021-07-19 07:00:50|4238.1|4226.1|4238.6|4226.6|4238.6|4226.6|4238.1|4226.1|0
1626678060000|2021-07-19 07:01:00|4238.1|4226.1|4238.4|4226.4|4238.4|4226.4|4237.5|4225.5|0
1626678070000|2021-07-19 07:01:10|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|0
1626678090000|2021-07-19 07:01:30|4243.2|4231.2|4243.2|4231.2|4243.2|4231.2|4243.2|4231.2|0
1626678100000|2021-07-19 07:01:40|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|0
1626678110000|2021-07-19 07:01:50|4245.9|4233.9|4245.9|4233.9|4245.9|4233.9|4245.9|4233.9|0
1626678120000|2021-07-19 07:02:00|4245.4|4233.4|4244.1|4232.1|4245.4|4233.4|4244.1|4232.1|0
1626678130000|2021-07-19 07:02:10|4244.6|4232.6|4247.9|4235.9|4247.9|4235.9|4244.6|4232.6|0
1626678140000|2021-07-19 07:02:20|4247.4|4235.4|4250|4238|4250|4238|4247.4|4235.4|1
1626678150000|2021-07-19 07:02:30|4249.5|4237.5|4249|4237|4249.5|4237.5|4249|4237|0
1626678160000|2021-07-19 07:02:40|4250|4238|4250|4238|4250.5|4238.5|4250|4238|0
1626678170000|2021-07-19 07:02:50|4250.5|4238.5|4249.1|4237.1|4250.5|4238.5|4249.1|4237.1|0
1626678180000|2021-07-19 07:03:00|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.2|4236.2|0
1626678190000|2021-07-19 07:03:10|4249.1|4237.1|4248.2|4236.2|4249.1|4237.1|4248.2|4236.2|0
1626678210000|2021-07-19 07:03:30|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1626678220000|2021-07-19 07:03:40|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|0
1626678240000|2021-07-19 07:04:00|4246.5|4234.5|4246.4|4234.4|4246.9|4234.9|4246.4|4234.4|0
1626678270000|2021-07-19 07:04:30|4247.3|4235.3|4249.1|4237.1|4250|4238|4247.3|4235.3|0
1626678280000|2021-07-19 07:04:40|4249.2|4237.2|4250.1|4238.1|4250.1|4238.1|4249.2|4237.2|0
1626678290000|2021-07-19 07:04:50|4249.1|4237.1|4249.1|4237.1|4249.6|4237.6|4249.1|4237.1|0
1626678310000|2021-07-19 07:05:10|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.2|4236.2|0
1626678330000|2021-07-19 07:05:30|4248.2|4236.2|4250.1|4238.1|4250.1|4238.1|4248.2|4236.2|0
1626678340000|2021-07-19 07:05:40|4249.7|4237.7|4249.6|4237.6|4249.7|4237.7|4249.6|4237.6|0
1626678350000|2021-07-19 07:05:50|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1626678360000|2021-07-19 07:06:00|4248.2|4236.2|4249.6|4237.6|4250.1|4238.1|4248.2|4236.2|0
1626678380000|2021-07-19 07:06:20|4249.2|4237.2|4249.6|4237.6|4250.1|4238.1|4249.2|4237.2|0
1626678400000|2021-07-19 07:06:40|4251|4239|4252.5|4240.5|4253|4241|4251|4239|1
1626678410000|2021-07-19 07:06:50|4252.1|4240.1|4252.5|4240.5|4252.5|4240.5|4252.1|4240.1|0
1626678420000|2021-07-19 07:07:00|4253|4241|4252.5|4240.5|4253|4241|4252.5|4240.5|0
1626678430000|2021-07-19 07:07:10|4252.1|4240.1|4252.5|4240.5|4252.5|4240.5|4252.1|4240.1|0
1626678440000|2021-07-19 07:07:20|4254.8|4238.8|4253.8|4237.8|4254.8|4240.5|4251.6|4237.8|2
1626678450000|2021-07-19 07:07:30|4251.1|4235.1|4253.4|4233.4|4253.4|4235.1|4251.1|4233.4|0
1626678460000|2021-07-19 07:07:40|4256|4236|4255.1|4235.1|4256|4236|4254.2|4234.2|0
1626678470000|2021-07-19 07:07:50|4256|4236|4255.1|4235.1|4256|4236|4255.1|4235.1|0
1626678490000|2021-07-19 07:08:10|4254.7|4234.7|4253.8|4233.8|4254.7|4234.7|4253.8|4233.8|0
1626678510000|2021-07-19 07:08:30|4252.9|4232.9|4252.9|4232.9|4253.4|4233.4|4252.9|4232.9|0
1626678520000|2021-07-19 07:08:40|4253.4|4233.4|4250.4|4234.4|4253.4|4234.4|4250.4|4233.4|0
1626678530000|2021-07-19 07:08:50|4253.7|4233.7|4249.4|4233.4|4253.8|4235.7|4249.4|4233.4|0
1626678540000|2021-07-19 07:09:00|4248.9|4232.9|4249.5|4233.5|4251.5|4233.5|4248.9|4231.5|0
1626678550000|2021-07-19 07:09:10|4249|4233|4248.9|4232.9|4249|4233|4248.9|4232.9|0
1626678560000|2021-07-19 07:09:20|4248.5|4232.5|4248.5|4232.5|4248.5|4232.5|4248.4|4232.4|0
1626678570000|2021-07-19 07:09:30|4248|4232|4249.3|4233.3|4249.3|4233.3|4247.5|4231.5|0
1626678580000|2021-07-19 07:09:40|4248|4232|4246.7|4230.7|4248|4232|4246.7|4230.7|0
1626678590000|2021-07-19 07:09:50|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|0
1626678600000|2021-07-19 07:10:00|4246.7|4230.7|4245|4233|4247.5|4233|4245|4230.7|0
1626678610000|2021-07-19 07:10:10|4244.5|4232.5|4245|4233|4245|4233|4244.5|4232.5|0
1626678620000|2021-07-19 07:10:20|4244.9|4232.9|4245|4233|4247.1|4233|4244.5|4231.1|0
1626678630000|2021-07-19 07:10:30|4244.6|4232.6|4244.5|4232.5|4244.6|4232.6|4244.5|4232.5|0
1626678640000|2021-07-19 07:10:40|4245|4233|4245|4233|4245|4233|4245|4233|0
1626678650000|2021-07-19 07:10:50|4247.1|4231.1|4244.6|4232.6|4247.1|4232.6|4244.6|4231.1|0
1626678680000|2021-07-19 07:11:20|4243.7|4231.7|4247.6|4231.6|4247.6|4232.2|4243.2|4230.2|0
1626678700000|2021-07-19 07:11:40|4249|4233|4252|4232|4252|4233|4249|4231.1|0
1626678710000|2021-07-19 07:11:50|4251.1|4231.1|4249|4233|4251.1|4233|4249|4231.1|0
1626678730000|2021-07-19 07:12:10|4249.5|4233.5|4252.5|4232.5|4252.5|4233.5|4249.5|4232|0
1626678750000|2021-07-19 07:12:30|4254.2|4234.2|4255.1|4235.1|4256.5|4236.5|4254.2|4234.2|0
1626678760000|2021-07-19 07:12:40|4256.4|4236.4|4256.9|4236.9|4256.9|4236.9|4256.4|4236.4|0
1626678800000|2021-07-19 07:13:20|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|0
1626678840000|2021-07-19 07:14:00|4254.7|4234.7|4254.7|4234.7|4254.7|4234.7|4254.7|4234.7|0
1626678850000|2021-07-19 07:14:10|4254.2|4234.2|4254.2|4234.2|4254.2|4234.2|4254.2|4234.2|0
1626678870000|2021-07-19 07:14:30|4255.1|4235.1|4255.5|4235.5|4255.5|4235.5|4255.1|4235.1|0
1626678880000|2021-07-19 07:14:40|4255.1|4235.1|4255.1|4235.1|4255.1|4235.1|4255.1|4235.1|0
1626678900000|2021-07-19 07:15:00|4254.2|4234.2|4254.2|4234.2|4254.2|4234.2|4254.2|4234.2|0
1626678910000|2021-07-19 07:15:10|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|0
1626678930000|2021-07-19 07:15:30|4256.4|4236.4|4256.9|4236.9|4256.9|4236.9|4256.4|4236.4|0
1626678940000|2021-07-19 07:15:40|4256.8|4236.8|4255.5|4235.5|4256.9|4236.9|4255.5|4235.5|0
1626678950000|2021-07-19 07:15:50|4256.4|4236.4|4255.4|4239.4|4256.9|4239.4|4255.4|4236.4|0
1626678960000|2021-07-19 07:16:00|4255.8|4239.8|4252.5|4232.5|4257.7|4239.8|4252.5|4232.5|0
1626678970000|2021-07-19 07:16:10|4252|4232|4252|4232|4252|4232|4252|4232|0
1626678980000|2021-07-19 07:16:20|4250.7|4230.7|4250.2|4230.2|4250.7|4230.7|4250.2|4230.2|0
1626678990000|2021-07-19 07:16:30|4250.7|4230.7|4250.7|4230.7|4250.7|4230.7|4250.7|4230.7|0
1626679000000|2021-07-19 07:16:40|4251.2|4231.2|4251.2|4231.2|4251.2|4231.2|4251.2|4231.2|0
1626679010000|2021-07-19 07:16:50|4252|4232|4252|4232|4252|4232|4252|4232|0
1626679030000|2021-07-19 07:17:10|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|0
1626679080000|2021-07-19 07:18:00|4252.9|4232.9|4252.9|4232.9|4252.9|4232.9|4252.9|4232.9|0
1626679090000|2021-07-19 07:18:10|4253.3|4233.3|4253.3|4233.3|4253.3|4233.3|4253.3|4233.3|0
1626679110000|2021-07-19 07:18:30|4252.9|4232.9|4252.5|4232.5|4252.9|4232.9|4252.4|4232.4|0
1626679150000|2021-07-19 07:19:10|4252.9|4232.9|4252.9|4232.9|4252.9|4232.9|4252.9|4232.9|0
1626679170000|2021-07-19 07:19:30|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|0
1626679180000|2021-07-19 07:19:40|4253.3|4233.3|4253.3|4233.3|4253.3|4233.3|4253.3|4233.3|0
1626679230000|2021-07-19 07:20:30|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|4256.8|4236.8|0
1626679240000|2021-07-19 07:20:40|4259.4|4247.4|4258.1|4246.1|4259.4|4247.4|4258.1|4246.1|0
1626679250000|2021-07-19 07:20:50|4258|4246|4257.6|4245.6|4258|4246|4257.1|4245.1|0
1626679260000|2021-07-19 07:21:00|4259.5|4247.5|4257.6|4245.6|4259.9|4247.9|4257.6|4245.6|12
1626679270000|2021-07-19 07:21:10|4258.1|4246.1|4260.2|4244.2|4260.2|4246.1|4258.1|4244.2|13
1626679280000|2021-07-19 07:21:20|4260.4|4244.4|4261.9|4245.9|4262.5|4245.9|4260.4|4242.5|12
1626679290000|2021-07-19 07:21:30|4262.9|4242.9|4263.7|4247.7|4265.6|4248.2|4262.9|4242.9|0
1626679300000|2021-07-19 07:21:40|4264.2|4248.2|4265.1|4249.1|4266.5|4252.6|4263.3|4245.6|0
1626679310000|2021-07-19 07:21:50|4262.8|4250.8|4262.8|4250.8|4262.8|4250.8|4262.8|4250.8|0
1626679320000|2021-07-19 07:22:00|4263.7|4251.7|4264.1|4252.1|4264.6|4252.6|4263.7|4251.7|0
1626679330000|2021-07-19 07:22:10|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|0
1626679350000|2021-07-19 07:22:30|4264.8|4248.8|4264.8|4248.8|4264.8|4248.8|4264.8|4248.8|0
1626679360000|2021-07-19 07:22:40|4262.8|4250.8|4265.2|4249.2|4265.2|4250.8|4262.8|4248.8|0
1626679370000|2021-07-19 07:22:50|4265.6|4249.6|4265.2|4249.2|4265.6|4249.6|4265.2|4249.2|0
1626679380000|2021-07-19 07:23:00|4264.8|4248.8|4264.8|4248.8|4264.8|4248.8|4264.8|4248.8|0
1626679410000|2021-07-19 07:23:30|4267.1|4247.1|4264.8|4248.8|4267.1|4248.8|4264.8|4247.1|30
1626679420000|2021-07-19 07:23:40|4263.9|4247.9|4263.8|4247.8|4263.9|4247.9|4263.8|4247.8|0
1626679430000|2021-07-19 07:23:50|4263.3|4247.3|4263.9|4243.9|4263.9|4247.3|4263.3|4243.9|0
1626679440000|2021-07-19 07:24:00|4263|4243|4264.3|4244.3|4264.3|4246.8|4261.1|4243|0
1626679450000|2021-07-19 07:24:10|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|0
1626679460000|2021-07-19 07:24:20|4263|4243|4263.9|4243.9|4263.9|4243.9|4263|4243|0
1626679470000|2021-07-19 07:24:30|4262.8|4246.8|4262.8|4246.8|4262.8|4246.8|4262.8|4246.8|0
1626679490000|2021-07-19 07:24:50|4263.8|4247.8|4264.7|4248.7|4264.7|4248.7|4263.8|4247.8|0
1626679500000|2021-07-19 07:25:00|4264.3|4248.3|4264.3|4248.3|4264.3|4248.3|4264.3|4248.3|0
1626679510000|2021-07-19 07:25:10|4265.1|4249.1|4265.1|4249.1|4265.6|4249.6|4264.7|4248.7|0
1626679530000|2021-07-19 07:25:30|4264.3|4248.3|4262.8|4246.8|4264.3|4248.3|4262.8|4246.8|0
1626679560000|2021-07-19 07:26:00|4263|4247|4265.2|4249.2|4265.2|4249.2|4263|4247|0
1626679570000|2021-07-19 07:26:10|4265|4249|4263.8|4247.8|4265|4249|4263.8|4247.8|0
1626679580000|2021-07-19 07:26:20|4265.1|4249.1|4265.1|4249.1|4265.1|4249.1|4265.1|4249.1|0
1626679590000|2021-07-19 07:26:30|4265.2|4249.2|4265.6|4249.6|4265.6|4249.6|4265.2|4249.2|0
1626679600000|2021-07-19 07:26:40|4265.2|4249.2|4265.2|4249.2|4265.2|4249.2|4263.8|4247.8|0
1626679610000|2021-07-19 07:26:50|4265.6|4249.6|4265.6|4249.6|4265.6|4249.6|4265.6|4249.6|0
1626679620000|2021-07-19 07:27:00|4265.2|4249.2|4265.2|4249.2|4265.2|4249.2|4265.2|4249.2|0
1626679630000|2021-07-19 07:27:10|4264.8|4248.8|4264.8|4248.8|4264.8|4248.8|4264.8|4248.8|0
1626679650000|2021-07-19 07:27:30|4264.7|4248.7|4264.7|4248.7|4264.7|4248.7|4264.7|4248.7|0
1626679660000|2021-07-19 07:27:40|4264.6|4248.6|4262.8|4246.8|4264.6|4248.6|4262.8|4246.8|0
1626679680000|2021-07-19 07:28:00|4261.9|4245.9|4261.9|4245.9|4261.9|4245.9|4261.9|4245.9|0
1626679690000|2021-07-19 07:28:10|4262.4|4246.4|4263.9|4243.9|4263.9|4246.4|4262.4|4243.9|0
1626679700000|2021-07-19 07:28:20|4263.4|4243.4|4262.9|4242.9|4263.4|4243.4|4262.9|4242.9|0
1626679710000|2021-07-19 07:28:30|4263.4|4243.4|4262.8|4246.8|4265.2|4247.3|4262.8|4243.4|0
1626679720000|2021-07-19 07:28:40|4263.3|4247.3|4262.8|4246.8|4263.3|4247.3|4262.8|4246.8|0
1626679740000|2021-07-19 07:29:00|4264.3|4244.3|4265.2|4249.2|4265.2|4249.2|4262.8|4244.3|0
1626679760000|2021-07-19 07:29:20|4264.7|4248.7|4264.7|4248.7|4265.1|4249.1|4264.7|4248.7|0
1626679800000|2021-07-19 07:30:00|4265.2|4249.2|4265.1|4249.1|4265.6|4249.6|4265.1|4249.1|0
1626679810000|2021-07-19 07:30:10|4264.2|4248.2|4264.2|4248.2|4264.2|4248.2|4264.2|4248.2|0
1626679850000|2021-07-19 07:30:50|4262.8|4250.8|4265.5|4253.5|4265.5|4253.5|4262.8|4250.8|0
1626679860000|2021-07-19 07:31:00|4265|4253|4264.6|4252.6|4268.9|4253|4264.6|4248.9|2
1626679870000|2021-07-19 07:31:10|4263.7|4251.7|4264.7|4248.7|4267.1|4251.7|4263.7|4247.1|3
1626679880000|2021-07-19 07:31:20|4264.3|4248.3|4264.3|4248.3|4266.6|4248.3|4264.3|4246.6|3
1626679890000|2021-07-19 07:31:30|4266.6|4246.6|4265.2|4249.2|4266.6|4249.2|4264.3|4246.6|2
1626679900000|2021-07-19 07:31:40|4264.7|4248.7|4264.7|4248.7|4267|4248.7|4264.7|4247|1
1626679910000|2021-07-19 07:31:50|4263.8|4247.8|4264.2|4248.2|4264.2|4248.2|4263.8|4247.8|3
1626679920000|2021-07-19 07:32:00|4266.6|4246.6|4262.8|4250.8|4266.6|4250.8|4262.8|4246.6|1
1626679930000|2021-07-19 07:32:10|4265.6|4249.6|4265.1|4249.1|4267.9|4249.6|4265.1|4247.9|2
1626679940000|2021-07-19 07:32:20|4267|4247|4264.7|4248.7|4267|4248.7|4264.7|4247|2
1626679960000|2021-07-19 07:32:40|4265.1|4249.1|4265.1|4249.1|4265.1|4249.1|4265.1|4249.1|2
1626679970000|2021-07-19 07:32:50|4264.2|4248.2|4264.2|4248.2|4264.2|4248.2|4264.2|4248.2|1
1626679980000|2021-07-19 07:33:00|||||||||1
1626680000000|2021-07-19 07:33:20|4263.8|4247.8|4264.2|4248.2|4264.2|4248.2|4263.8|4247.8|3
1626680010000|2021-07-19 07:33:30|4266.6|4246.6|4264.2|4248.2|4266.6|4248.2|4264.2|4246.6|3
1626680020000|2021-07-19 07:33:40|4263.8|4247.8|4263.9|4247.9|4263.9|4247.9|4263.8|4247.8|1
1626680030000|2021-07-19 07:33:50|4266.2|4246.2|4263.9|4247.9|4266.2|4247.9|4263.9|4246.2|2
1626680040000|2021-07-19 07:34:00|4264.7|4244.7|4261.6|4241.6|4264.7|4244.7|4260.3|4240.3|0
1626680050000|2021-07-19 07:34:10|4262.9|4242.9|4263.4|4243.4|4263.4|4243.4|4262.9|4242.9|0
1626680060000|2021-07-19 07:34:20|4262.4|4246.4|4263.2|4247.2|4263.7|4247.7|4262.4|4246.4|0
1626680070000|2021-07-19 07:34:30|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|0
1626680080000|2021-07-19 07:34:40|4262.6|4242.6|4262.1|4242.1|4262.6|4242.6|4262.1|4242.1|0
1626680090000|2021-07-19 07:34:50|4261.2|4241.2|4261.5|4241.5|4261.5|4241.5|4261.1|4241.1|0
1626680100000|2021-07-19 07:35:00|4260.6|4240.6|4260.2|4240.2|4260.6|4240.6|4260.2|4240.2|0
1626680170000|2021-07-19 07:36:10|4260|4240|4256.7|4236.7|4260|4240|4256.7|4236.7|0
1626680180000|2021-07-19 07:36:20|4254.8|4234.8|4254.7|4234.7|4254.8|4234.8|4253.9|4233.9|0
1626680200000|2021-07-19 07:36:40|4254.8|4234.8|4253.8|4233.8|4255.3|4235.3|4253.8|4233.8|0
1626680210000|2021-07-19 07:36:50|4253.4|4233.4|4246.8|4230.8|4253.4|4233.4|4246.8|4230.8|0
1626680220000|2021-07-19 07:37:00|4246.7|4230.7|4241.5|4229.5|4246.7|4230.7|4241.2|4228.5|0
1626680230000|2021-07-19 07:37:10|4241.1|4229.1|4241.4|4229.4|4243.1|4229.4|4241.1|4227.1|3
1626680240000|2021-07-19 07:37:20|4243.2|4231.2|4245.8|4229.8|4245.8|4232.2|4243.2|4229.7|0
1626680250000|2021-07-19 07:37:30|4245.7|4229.7|4245.8|4229.8|4245.8|4230.8|4242.8|4228.9|0
1626680260000|2021-07-19 07:37:40|4246.7|4230.7|4251.5|4231.5|4252.5|4234.3|4246.7|4230.7|0
1626680270000|2021-07-19 07:37:50|4251|4231|4252.5|4232.5|4252.5|4232.5|4251|4231|0
1626680290000|2021-07-19 07:38:10|4253|4233|4252.1|4232.1|4253.4|4233.4|4252.1|4232.1|0
1626680300000|2021-07-19 07:38:20|4252|4232|4251.6|4231.6|4252|4232|4251.6|4231.6|0
1626680310000|2021-07-19 07:38:30|4251.2|4231.2|4249.5|4233.5|4251.6|4233.5|4249.1|4231.2|0
1626680320000|2021-07-19 07:38:40|4249.1|4233.1|4249.1|4233.1|4249.1|4233.1|4249.1|4233.1|0
1626680340000|2021-07-19 07:39:00|4248.7|4232.7|4248.7|4232.7|4248.7|4232.7|4248.7|4232.7|0
1626680350000|2021-07-19 07:39:10|4251.3|4235.3|4251.3|4235.3|4251.3|4235.3|4251.3|4235.3|0
1626680370000|2021-07-19 07:39:30|4250.9|4234.9|4250.9|4234.9|4250.9|4234.9|4250.9|4234.9|0
1626680380000|2021-07-19 07:39:40|4249.5|4233.5|4249.5|4233.5|4249.5|4233.5|4249.5|4233.5|0
1626680400000|2021-07-19 07:40:00|4250.4|4234.4|4250.4|4234.4|4250.4|4234.4|4250.4|4234.4|0
1626680410000|2021-07-19 07:40:10|4252.2|4236.2|4252.2|4236.2|4252.2|4236.2|4252.2|4236.2|0
1626680420000|2021-07-19 07:40:20|4253|4237|4253|4237|4253|4237|4253|4237|0
1626680430000|2021-07-19 07:40:30|4253.9|4237.9|4255.3|4235.3|4255.3|4237.9|4253.9|4235|0
1626680460000|2021-07-19 07:41:00|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|0
1626680470000|2021-07-19 07:41:10|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|0
1626680500000|2021-07-19 07:41:40|4254.4|4234.4|4253.9|4233.9|4254.4|4234.4|4253.9|4233.9|0
1626680510000|2021-07-19 07:41:50|4253|4233|4252.5|4232.5|4253|4233|4252.5|4232.5|0
1626680530000|2021-07-19 07:42:10|4252.9|4232.9|4255.7|4235.7|4255.7|4235.7|4252.9|4232.9|0
1626680540000|2021-07-19 07:42:20|4255.8|4235.8|4256.2|4236.2|4256.2|4236.2|4255.8|4235.8|0
1626680550000|2021-07-19 07:42:30|4257.1|4237.1|4257.2|4237.2|4257.2|4237.2|4256.2|4236.2|0
1626680560000|2021-07-19 07:42:40|4258.2|4238.2|4257.6|4237.6|4258.2|4238.2|4257.5|4237.5|0
1626680570000|2021-07-19 07:42:50|4257.5|4237.5|4255.8|4235.8|4257.5|4237.5|4255.8|4235.8|0
1626680580000|2021-07-19 07:43:00|4256.2|4236.2|4255.7|4235.7|4256.2|4236.2|4255.7|4235.7|0
1626680590000|2021-07-19 07:43:10|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|0
1626680610000|2021-07-19 07:43:30|4255.7|4235.7|4256.2|4236.2|4256.2|4236.2|4255.7|4235.7|0
1626680620000|2021-07-19 07:43:40|4255.7|4235.7|4255.7|4235.7|4255.7|4235.7|4255.7|4235.7|0
1626680640000|2021-07-19 07:44:00|4255.3|4235.3|4254.3|4234.3|4255.3|4235.3|4254.3|4234.3|0
1626680700000|2021-07-19 07:45:00|4253.8|4233.8|4252.9|4232.9|4253.8|4233.8|4252.9|4232.9|0
1626680710000|2021-07-19 07:45:10|4252|4232|4252|4232|4252|4232|4252|4232|0
1626680720000|2021-07-19 07:45:20|4249.8|4233.8|4248.5|4232.5|4251|4233.8|4247.7|4231|0
1626680730000|2021-07-19 07:45:30|4248.1|4232.1|4247.7|4231.7|4248.1|4232.1|4247.7|4231.7|0
1626680740000|2021-07-19 07:45:40|4247.6|4231.6|4247.6|4231.6|4247.6|4231.6|4247.6|4231.6|0
1626680760000|2021-07-19 07:46:00|4248.5|4232.5|4248.5|4232.5|4248.5|4232.5|4248.5|4232.5|0
1626680770000|2021-07-19 07:46:10|4248.1|4232.1|4253.4|4233.4|4253.4|4233.4|4248.1|4232.1|0
1626680780000|2021-07-19 07:46:20|4252.9|4232.9|4252.5|4232.5|4252.9|4232.9|4252.5|4232.5|0
1626680790000|2021-07-19 07:46:30|4252|4232|4252.5|4232.5|4252.5|4232.5|4252|4232|0
1626680800000|2021-07-19 07:46:40|4252|4232|4253.4|4233.4|4253.4|4233.4|4252|4232|0
1626680810000|2021-07-19 07:46:50|4253.3|4233.3|4253|4233|4253.3|4233.3|4252.9|4232.9|0
1626680820000|2021-07-19 07:47:00|4252.9|4232.9|4253.4|4233.4|4253.9|4233.9|4252.9|4232.9|0
1626680830000|2021-07-19 07:47:10|4253|4233|4253.9|4233.9|4253.9|4233.9|4252.9|4232.9|0
1626680850000|2021-07-19 07:47:30|4253.8|4233.8|4253.4|4233.4|4253.8|4233.8|4253.4|4233.4|0
1626680860000|2021-07-19 07:47:40|4252.5|4232.5|4253.4|4233.4|4253.4|4233.4|4252.5|4232.5|0
1626680870000|2021-07-19 07:47:50|4253.5|4233.5|4253.4|4233.4|4253.9|4233.9|4253|4233|0
1626680880000|2021-07-19 07:48:00|4253.9|4233.9|4253.4|4233.4|4254.3|4234.3|4253.4|4233.4|0
1626680890000|2021-07-19 07:48:10|4254.3|4234.3|4254.3|4234.3|4254.3|4234.3|4253.8|4233.8|0
1626680920000|2021-07-19 07:48:40|4254.8|4234.8|4258.5|4238.5|4258.7|4238.7|4254.8|4234.8|0
1626680930000|2021-07-19 07:48:50|4260|4240|4260.8|4240.8|4260.8|4242.9|4258.9|4240|0
1626680940000|2021-07-19 07:49:00|4260.4|4240.4|4261.2|4245.2|4263.5|4245.6|4259|4240.4|0
1626680950000|2021-07-19 07:49:10|4260.2|4244.2|4260.7|4244.7|4260.7|4244.7|4259.8|4243.8|0
1626680960000|2021-07-19 07:49:20|4260.6|4244.6|4261.7|4241.7|4261.7|4244.6|4259.8|4241.7|0
1626680970000|2021-07-19 07:49:30|4260.8|4240.8|4260.8|4240.8|4260.8|4240.8|4260.8|4240.8|0
1626680980000|2021-07-19 07:49:40|4261.3|4241.3|4260.8|4240.8|4261.3|4241.3|4260.8|4240.8|0
1626680990000|2021-07-19 07:49:50|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|0
1626681000000|2021-07-19 07:50:00|4259.5|4239.5|4258.5|4238.5|4259.5|4239.5|4258|4238|0
1626681010000|2021-07-19 07:50:10|4259|4239|4259.5|4239.5|4259.5|4239.5|4259|4239|0
1626681020000|2021-07-19 07:50:20|4259.8|4239.8|4259|4239|4259.9|4239.9|4259|4239|0
1626681050000|2021-07-19 07:50:50|4259.9|4239.9|4260.3|4240.3|4260.8|4240.8|4259.9|4239.9|0
1626681060000|2021-07-19 07:51:00|4259.8|4239.8|4260.3|4240.3|4260.3|4240.3|4259.8|4239.8|0
1626681070000|2021-07-19 07:51:10|4259.8|4239.8|4259.5|4239.5|4260.3|4240.3|4259|4239|0
1626681080000|2021-07-19 07:51:20|4260.8|4240.8|4260.8|4240.8|4261.7|4241.7|4260.8|4240.8|0
1626681090000|2021-07-19 07:51:30|4259.3|4243.3|4259.3|4243.3|4259.3|4243.3|4259.3|4243.3|0
1626681100000|2021-07-19 07:51:40|4260.8|4240.8|4260.8|4240.8|4260.8|4240.8|4260.8|4240.8|0
1626681110000|2021-07-19 07:51:50|4258.9|4242.9|4258.9|4242.9|4258.9|4242.9|4258.9|4242.9|0
1626681120000|2021-07-19 07:52:00|4259.3|4243.3|4259.4|4239.4|4260.8|4243.3|4259.3|4239.4|0
1626681130000|2021-07-19 07:52:10|4259|4239|4257.1|4237.1|4259|4239|4257.1|4237.1|0
1626681140000|2021-07-19 07:52:20|4257|4237|4257|4237|4257|4237|4257|4237|0
1626681150000|2021-07-19 07:52:30|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|0
1626681180000|2021-07-19 07:53:00|4256.9|4236.9|4256.1|4236.1|4256.9|4236.9|4256|4236|0
1626681210000|2021-07-19 07:53:30|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|0
1626681250000|2021-07-19 07:54:10|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|0
1626681260000|2021-07-19 07:54:20|4258.4|4238.4|4257|4241|4258.8|4241|4257|4238.4|0
1626681300000|2021-07-19 07:55:00|4256.1|4240.1|4256.1|4240.1|4256.1|4240.1|4256.1|4240.1|0
1626681330000|2021-07-19 07:55:30|4256.5|4240.5|4256.5|4240.5|4256.5|4240.5|4256.5|4240.5|0
1626681350000|2021-07-19 07:55:50|4258.3|4242.3|4258.3|4242.3|4258.3|4242.3|4258.3|4242.3|0
1626681360000|2021-07-19 07:56:00|4257.8|4241.8|4257.8|4241.8|4257.8|4241.8|4257.8|4241.8|0
1626681390000|2021-07-19 07:56:30|4257.4|4241.4|4257.4|4241.4|4257.4|4241.4|4257.4|4241.4|0
1626681420000|2021-07-19 07:57:00|4256.9|4240.9|4256.9|4240.9|4256.9|4240.9|4256.9|4240.9|0
1626681430000|2021-07-19 07:57:10|4257.4|4241.4|4258.8|4242.8|4258.8|4242.8|4257.4|4241.4|0
1626681440000|2021-07-19 07:57:20|4258.3|4242.3|4258.3|4242.3|4258.3|4242.3|4258.3|4242.3|0
1626681480000|2021-07-19 07:58:00|4257.8|4241.8|4257.8|4241.8|4257.8|4241.8|4257.8|4241.8|0
1626681490000|2021-07-19 07:58:10|4257.4|4241.4|4256|4240|4258.4|4241.4|4256|4238.4|0
1626681520000|2021-07-19 07:58:40|4256.6|4236.6|4255.7|4235.7|4256.6|4236.6|4255.7|4235.7|0
1626681530000|2021-07-19 07:58:50|4255.8|4235.8|4253.4|4233.4|4255.8|4235.8|4253.4|4233.4|0
1626681550000|2021-07-19 07:59:10|4252.8|4232.8|4250.6|4230.6|4252.8|4232.8|4248.5|4230.6|0
1626681560000|2021-07-19 07:59:20|4248.1|4232.1|4248.5|4232.5|4248.5|4232.5|4248.1|4232.1|0
1626681570000|2021-07-19 07:59:30|4248.4|4232.4|4247.6|4231.6|4248.4|4232.4|4247.6|4231.6|0
1626681580000|2021-07-19 07:59:40|4247|4231|4247.1|4231.1|4247.1|4231.1|4247|4231|0
1626681590000|2021-07-19 07:59:50|4246.7|4230.7|4247.6|4231.6|4247.6|4231.6|4246.6|4230.6|0
1626681600000|2021-07-19 08:00:00|4247.1|4231.1|4248.1|4232.1|4248.1|4232.1|4245.8|4229.8|0
1626681610000|2021-07-19 08:00:10|4247.6|4231.6|4248|4232|4248|4232|4246.6|4230.6|0
1626681630000|2021-07-19 08:00:30|4247.6|4231.6|4247.6|4231.6|4247.6|4231.6|4247.6|4231.6|0
1626681640000|2021-07-19 08:00:40|4247.5|4231.5|4247.5|4231.5|4247.5|4231.5|4247.5|4231.5|0
1626681670000|2021-07-19 08:01:10|4247.1|4231.1|4247.1|4231.1|4247.1|4231.1|4247.1|4231.1|0
1626681680000|2021-07-19 08:01:20|4248.4|4232.4|4251.1|4235.1|4251.1|4235.1|4248.4|4232.4|0
1626681700000|2021-07-19 08:01:40|4251.9|4235.9|4251.9|4235.9|4251.9|4235.9|4251.9|4235.9|0
1626681710000|2021-07-19 08:01:50|4252.4|4236.4|4254.7|4234.7|4254.7|4236.4|4252.4|4234.5|0
1626681720000|2021-07-19 08:02:00|4255.1|4235.1|4256.1|4236.1|4256.1|4236.1|4255.1|4235.1|0
1626681730000|2021-07-19 08:02:10|4254.3|4238.3|4254.3|4238.3|4254.3|4238.3|4254.3|4238.3|1
1626681740000|2021-07-19 08:02:20|||||||||1
1626681750000|2021-07-19 08:02:30|4256.2|4236.2|4255.3|4235.3|4256.2|4237.4|4253.4|4235.3|1
1626681760000|2021-07-19 08:02:40|4253.4|4237.4|4253.4|4237.4|4253.4|4237.4|4253.4|4237.4|0
1626681770000|2021-07-19 08:02:50|4253.8|4237.8|4255.2|4239.2|4255.2|4239.2|4253.8|4237.8|1
1626681780000|2021-07-19 08:03:00|4255.3|4239.3|4255.7|4239.7|4256.6|4240.6|4255.3|4239.3|0
1626681800000|2021-07-19 08:03:20|4255.6|4239.6|4256.5|4244.5|4256.5|4244.5|4255.1|4239.6|1
1626681810000|2021-07-19 08:03:30|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|1
1626681820000|2021-07-19 08:03:40|4256|4244|4256.6|4244.6|4256.6|4244.6|4255.6|4243.6|0
1626681830000|2021-07-19 08:03:50|4256.5|4244.5|4256.1|4244.1|4256.6|4244.6|4256.1|4244.1|5
1626681840000|2021-07-19 08:04:00|4255.6|4243.6|4257.1|4245.1|4257.1|4245.1|4255.6|4243.6|0
1626681850000|2021-07-19 08:04:10|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1626681860000|2021-07-19 08:04:20|4256.5|4244.5|4257.1|4245.1|4257.1|4245.1|4256.5|4244.5|0
1626681870000|2021-07-19 08:04:30|4257|4245|4256.1|4244.1|4257|4245|4256.1|4244.1|0
1626681890000|2021-07-19 08:04:50|4256|4244|4255.1|4243.1|4256|4244|4255.1|4243.1|0
1626681900000|2021-07-19 08:05:00|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|0
1626681920000|2021-07-19 08:05:20|4255.3|4243.3|4255.7|4243.7|4255.7|4243.7|4255.3|4243.3|0
1626681930000|2021-07-19 08:05:30|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|0
1626681940000|2021-07-19 08:05:40|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|0
1626681950000|2021-07-19 08:05:50|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|0
1626681960000|2021-07-19 08:06:00|4252.9|4240.9|4252.9|4240.9|4252.9|4240.9|4252.9|4240.9|0
1626681980000|2021-07-19 08:06:20|4254.9|4238.9|4253.1|4237.1|4254.9|4238.9|4253.1|4237.1|0
1626681990000|2021-07-19 08:06:30|4253|4237|4254.4|4238.4|4254.4|4238.4|4252.1|4236.1|0
1626682010000|2021-07-19 08:06:50|4252.5|4240.5|4253.4|4241.4|4253.4|4241.4|4252.5|4240.5|0
1626682020000|2021-07-19 08:07:00|4252.9|4240.9|4254.7|4242.7|4254.7|4242.7|4252.9|4240.9|0
1626682040000|2021-07-19 08:07:20|4255.3|4243.3|4255.2|4243.2|4255.7|4243.7|4255.2|4243.2|0
1626682050000|2021-07-19 08:07:30|4253.4|4241.4|4253.4|4241.4|4253.4|4241.4|4253.4|4241.4|0
1626682060000|2021-07-19 08:07:40|4254.7|4242.7|4254.2|4242.2|4254.7|4242.7|4254.2|4242.2|0
1626682080000|2021-07-19 08:08:00|4253.8|4241.8|4253.9|4241.9|4253.9|4241.9|4253.8|4241.8|0
1626682100000|2021-07-19 08:08:20|4255.6|4243.6|4256.1|4244.1|4256.1|4244.1|4255.6|4243.6|0
1626682110000|2021-07-19 08:08:30|4257.1|4245.1|4254.8|4242.8|4257.1|4245.1|4254.8|4242.8|0
1626682120000|2021-07-19 08:08:40|4255.2|4243.2|4256.7|4244.7|4257.1|4245.1|4255.2|4243.2|0
1626682130000|2021-07-19 08:08:50|4258|4246|4259.1|4247.1|4260|4248|4258|4246|5
1626682140000|2021-07-19 08:09:00|4259.5|4247.5|4259.1|4247.1|4259.5|4247.5|4259.1|4247.1|1
1626682150000|2021-07-19 08:09:10|4259.2|4247.2|4258.6|4246.6|4259.2|4247.2|4258.6|4246.6|4
1626682160000|2021-07-19 08:09:20|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.6|4246.6|0
1626682170000|2021-07-19 08:09:30|4258.6|4246.6|4258.2|4246.2|4258.6|4246.6|4257.7|4245.7|0
1626682180000|2021-07-19 08:09:40|4258.7|4246.7|4256.3|4244.3|4258.7|4246.7|4256.3|4244.3|0
1626682190000|2021-07-19 08:09:50|4255.9|4243.9|4255.8|4243.8|4255.9|4243.9|4255.8|4243.8|0
1626682200000|2021-07-19 08:10:00|4255.4|4243.4|4257.2|4245.2|4257.3|4245.3|4255.4|4243.4|0
1626682220000|2021-07-19 08:10:20|4256.9|4244.9|4256.8|4244.8|4256.9|4244.9|4256.8|4244.8|0
1626682230000|2021-07-19 08:10:30|4256.9|4244.9|4256.9|4244.9|4256.9|4244.9|4256.9|4244.9|0
1626682240000|2021-07-19 08:10:40|4257.3|4245.3|4259.2|4247.2|4259.2|4247.2|4257.3|4245.3|0
1626682250000|2021-07-19 08:10:50|4259.1|4247.1|4258.2|4246.2|4259.1|4247.1|4258.2|4246.2|0
1626682260000|2021-07-19 08:11:00|4258.7|4246.7|4259.2|4247.2|4259.2|4247.2|4258.7|4246.7|0
1626682270000|2021-07-19 08:11:10|4258.7|4246.7|4258.7|4246.7|4258.8|4246.8|4258.3|4246.3|5
1626682280000|2021-07-19 08:11:20|4258.8|4246.8|4258.3|4246.3|4258.8|4246.8|4258.3|4246.3|5
1626682290000|2021-07-19 08:11:30|4258.7|4246.7|4259.7|4247.7|4259.7|4247.7|4258.7|4246.7|0
1626682310000|2021-07-19 08:11:50|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|0
1626682320000|2021-07-19 08:12:00|4262.1|4250.1|4263.8|4251.8|4265.2|4253.2|4262.1|4250.1|13
1626682330000|2021-07-19 08:12:10|4263.3|4251.3|4265.3|4253.3|4265.3|4253.3|4263.3|4251.3|1
1626682340000|2021-07-19 08:12:20|4265.2|4253.2|4265.7|4253.7|4266.1|4254.1|4265.2|4253.2|5
1626682350000|2021-07-19 08:12:30|4265.2|4253.2|4266.2|4254.2|4266.2|4254.2|4265.2|4253.2|0
1626682360000|2021-07-19 08:12:40|4266.1|4254.1|4264.4|4248.4|4266.1|4254.1|4264|4248|5
1626682370000|2021-07-19 08:12:50|4264.5|4248.5|4264|4248|4264.7|4250.7|4261.9|4244.5|0
1626682380000|2021-07-19 08:13:00|4265.9|4249.9|4264.8|4252.8|4266.7|4253.2|4263.9|4249.8|0
1626682390000|2021-07-19 08:13:10|4265.9|4249.9|4265.7|4253.7|4266.7|4253.7|4264.4|4249.9|0
1626682400000|2021-07-19 08:13:20|4265.2|4253.2|4265.2|4253.2|4265.2|4253.2|4265.2|4253.2|0
1626682410000|2021-07-19 08:13:30|4265.3|4253.3|4265.7|4253.7|4265.7|4253.7|4265.3|4253.3|0
1626682430000|2021-07-19 08:13:50|4265.2|4253.2|4264.8|4252.8|4265.2|4253.2|4264.8|4252.8|0
1626682440000|2021-07-19 08:14:00|4265.2|4253.2|4265.7|4253.7|4266.2|4254.2|4265.2|4253.2|0
1626682450000|2021-07-19 08:14:10|4265.9|4253.9|4268|4256|4268.5|4256.5|4265.9|4253.9|0
1626682460000|2021-07-19 08:14:20|4267.5|4255.5|4266.7|4254.7|4268|4256|4266.7|4254.7|0
1626682470000|2021-07-19 08:14:30|4266.2|4254.2|4268|4256|4268.5|4256.5|4266.2|4254.2|0
1626682480000|2021-07-19 08:14:40|4268.5|4256.5|4267.5|4255.5|4269|4257|4267.5|4255.5|0
1626682490000|2021-07-19 08:14:50|4268.5|4256.5|4268.5|4256.5|4269|4257|4268|4256|0
1626682500000|2021-07-19 08:15:00|4269|4257|4268|4256|4269|4257|4268|4256|0
1626682510000|2021-07-19 08:15:10|4267.9|4255.9|4265.7|4253.7|4267.9|4255.9|4265.7|4253.7|0
1626682540000|2021-07-19 08:15:40|4266.2|4254.2|4265.7|4253.7|4266.2|4254.2|4265.7|4253.7|0
1626682550000|2021-07-19 08:15:50|4267.2|4251.2|4267.6|4251.6|4267.6|4253.2|4265.2|4251.2|0
1626682560000|2021-07-19 08:16:00|4265.7|4253.7|4265.7|4253.7|4268.5|4254.5|4265.7|4251.2|0
1626682570000|2021-07-19 08:16:10|4265.2|4253.2|4267|4255|4267|4255|4265.2|4253.2|0
1626682580000|2021-07-19 08:16:20|4267.5|4255.5|4266.6|4254.6|4267.5|4255.5|4266.1|4254.1|0
1626682590000|2021-07-19 08:16:30|4266.5|4254.5|4266.6|4254.6|4266.6|4254.6|4266.5|4254.5|0
1626682600000|2021-07-19 08:16:40|4266.1|4254.1|4266.7|4250.7|4267.6|4254.1|4264.8|4250.7|0
1626682610000|2021-07-19 08:16:50|4265.2|4253.2|4267.2|4251.2|4267.2|4253.2|4265.2|4251.2|0
1626682620000|2021-07-19 08:17:00|4266.7|4250.7|4266.2|4250.2|4267.6|4251.6|4265.8|4249.8|0
1626682630000|2021-07-19 08:17:10|4266.3|4250.3|4265.2|4253.2|4266.7|4253.2|4265.2|4250.3|0
1626682640000|2021-07-19 08:17:20|4265.7|4253.7|4265.2|4253.2|4266.1|4254.1|4265.2|4253.2|0
1626682650000|2021-07-19 08:17:30|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|0
1626682660000|2021-07-19 08:17:40|4265.2|4253.2|4265.2|4253.2|4265.2|4253.2|4265.2|4253.2|0
1626682670000|2021-07-19 08:17:50|4267|4251|4266.7|4250.7|4267|4252.2|4264.2|4249.7|0
1626682680000|2021-07-19 08:18:00|4266.1|4254.1|4267.5|4255.5|4267.5|4255.5|4266.1|4254.1|0
1626682690000|2021-07-19 08:18:10|4268.3|4256.3|4268.5|4256.5|4268.5|4256.5|4268.3|4256.3|1
1626682700000|2021-07-19 08:18:20|4270|4258|4270|4258|4270|4258|4270|4258|1
1626682710000|2021-07-19 08:18:30|4269.9|4257.9|4269.6|4257.6|4269.9|4257.9|4269.6|4257.6|6
1626682720000|2021-07-19 08:18:40|4269.7|4257.7|4269.8|4257.8|4269.8|4257.8|4269.7|4257.7|12
1626682730000|2021-07-19 08:18:50|4270.7|4258.7|4270.3|4258.3|4270.7|4258.7|4270.3|4258.3|2
1626682740000|2021-07-19 08:19:00|4269.8|4257.8|4270|4258|4270|4258|4269.8|4257.8|8
1626682750000|2021-07-19 08:19:10|4271|4259|4271|4259|4272.5|4260.5|4270.9|4258.9|5
1626682760000|2021-07-19 08:19:20|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|0
1626682770000|2021-07-19 08:19:30|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|0
1626682780000|2021-07-19 08:19:40|4272.4|4260.4|4271.9|4259.9|4272.4|4260.4|4271.9|4259.9|0
1626682790000|2021-07-19 08:19:50|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|0
1626682800000|2021-07-19 08:20:00|4271.9|4259.9|4271.9|4259.9|4271.9|4259.9|4271.9|4259.9|0
1626682810000|2021-07-19 08:20:10|4272.3|4260.3|4272.3|4260.3|4272.4|4260.4|4272.3|4260.3|0
1626682820000|2021-07-19 08:20:20|4271.8|4259.8|4269.2|4257.2|4271.8|4259.8|4269.2|4257.2|0
1626682830000|2021-07-19 08:20:30|4269.5|4257.5|4268.2|4256.2|4269.5|4257.5|4268.2|4256.2|5
1626682850000|2021-07-19 08:20:50|4267.3|4255.3|4266.4|4254.4|4267.3|4255.3|4266.4|4254.4|4
1626682860000|2021-07-19 08:21:00|4266.8|4254.8|4266|4254|4266.8|4254.8|4266|4254|2
1626682870000|2021-07-19 08:21:10|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|0
1626682890000|2021-07-19 08:21:30|4268.2|4256.2|4268.2|4256.2|4268.2|4256.2|4268.2|4256.2|0
1626682900000|2021-07-19 08:21:40|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4266.4|4254.4|0
1626682920000|2021-07-19 08:22:00|4269|4257|4269|4257|4269|4257|4269|4257|0
1626682930000|2021-07-19 08:22:10|4270.8|4258.8|4270.8|4258.8|4270.8|4258.8|4270.8|4258.8|5
1626682980000|2021-07-19 08:23:00|4270.4|4258.4|4270.4|4258.4|4270.4|4258.4|4270.4|4258.4|0
1626683000000|2021-07-19 08:23:20|4270.9|4258.9|4270.1|4258.1|4271|4259|4270.1|4258.1|0
1626683020000|2021-07-19 08:23:40|4269.7|4257.7|4269.6|4257.6|4269.7|4257.7|4269.6|4257.6|0
1626683040000|2021-07-19 08:24:00|4269.2|4257.2|4270.1|4258.1|4270.6|4258.6|4268.6|4256.6|0
1626683050000|2021-07-19 08:24:10|4270.5|4258.5|4270.5|4258.5|4270.5|4258.5|4270.5|4258.5|0
1626683070000|2021-07-19 08:24:30|4270.1|4258.1|4270|4258|4270.1|4258.1|4270|4258|0
1626683080000|2021-07-19 08:24:40|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|0
1626683090000|2021-07-19 08:24:50|4269.5|4257.5|4269.5|4257.5|4269.6|4257.6|4269.5|4257.5|0
1626683130000|2021-07-19 08:25:30|4269.1|4257.1|4269.1|4257.1|4269.1|4257.1|4269.1|4257.1|0
1626683140000|2021-07-19 08:25:40|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|0
1626683150000|2021-07-19 08:25:50|4269.1|4257.1|4269.3|4257.3|4269.3|4257.3|4269.1|4257.1|2
1626683160000|2021-07-19 08:26:00|4268.8|4256.8|4268.8|4256.8|4268.8|4256.8|4268.8|4256.8|0
1626683230000|2021-07-19 08:27:10|4269.7|4257.7|4270.3|4258.3|4270.3|4258.3|4269.7|4257.7|0
1626683250000|2021-07-19 08:27:30|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|0
1626683260000|2021-07-19 08:27:40|4269.4|4257.4|4269.3|4257.3|4269.4|4257.4|4269.3|4257.3|0
1626683270000|2021-07-19 08:27:50|4269.4|4257.4|4269.3|4257.3|4269.8|4257.8|4269.3|4257.3|0
1626683280000|2021-07-19 08:28:00|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|0
1626683290000|2021-07-19 08:28:10|4269.7|4257.7|4269.6|4257.6|4269.7|4257.7|4269.6|4257.6|0
1626683300000|2021-07-19 08:28:20|4269.7|4257.7|4270.1|4258.1|4270.1|4258.1|4269.7|4257.7|0
1626683310000|2021-07-19 08:28:30|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|0
1626683320000|2021-07-19 08:28:40|4269.2|4257.2|4269.2|4257.2|4269.2|4257.2|4269.2|4257.2|0
1626683330000|2021-07-19 08:28:50|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|1
1626683340000|2021-07-19 08:29:00|||||||||2
1626683350000|2021-07-19 08:29:10|4267.9|4255.9|4266.9|4254.9|4267.9|4255.9|4266.9|4254.9|17
1626683360000|2021-07-19 08:29:20|4266.3|4254.3|4265.4|4253.4|4266.3|4254.3|4265.4|4253.4|1
1626683370000|2021-07-19 08:29:30|4266.1|4254.1|4265.4|4253.4|4266.6|4254.6|4265.4|4253.4|0
1626683380000|2021-07-19 08:29:40|4265.6|4253.6|4267.1|4255.1|4267.1|4255.1|4265.6|4253.6|0
1626683390000|2021-07-19 08:29:50|4267|4255|4266.6|4254.6|4267|4255|4266.6|4254.6|0
1626683400000|2021-07-19 08:30:00|4267.5|4255.5|4268.4|4256.4|4268.4|4256.4|4267.5|4255.5|0
1626683410000|2021-07-19 08:30:10|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|0
1626683420000|2021-07-19 08:30:20|4267.4|4255.4|4267|4255|4267.4|4255.4|4267|4255|0
1626683430000|2021-07-19 08:30:30|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1626683440000|2021-07-19 08:30:40|4267|4255|4267.5|4255.5|4267.5|4255.5|4267|4255|0
1626683450000|2021-07-19 08:30:50|4267.1|4255.1|4266.1|4254.1|4267.1|4255.1|4266.1|4254.1|0
1626683460000|2021-07-19 08:31:00|4265.9|4253.9|4264.6|4252.6|4265.9|4253.9|4264.6|4252.6|4
1626683470000|2021-07-19 08:31:10|4265.3|4253.3|4265.2|4253.2|4265.7|4253.7|4265.2|4253.2|0
1626683490000|2021-07-19 08:31:30|4265.7|4253.7|4266.2|4254.2|4266.2|4254.2|4265.7|4253.7|0
1626683500000|2021-07-19 08:31:40|4267.1|4255.1|4268|4256|4268|4256|4267.1|4255.1|0
1626683510000|2021-07-19 08:31:50|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1626683520000|2021-07-19 08:32:00|4266.6|4254.6|4266.7|4254.7|4266.7|4254.7|4266.2|4254.2|0
1626683530000|2021-07-19 08:32:10|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|0
1626683540000|2021-07-19 08:32:20|4267.2|4255.2|4266.2|4254.2|4267.2|4255.2|4266.2|4254.2|0
1626683550000|2021-07-19 08:32:30|4266.3|4254.3|4267.1|4255.1|4267.6|4255.6|4266.3|4254.3|0
1626683570000|2021-07-19 08:32:50|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|0
1626683580000|2021-07-19 08:33:00|4267.8|4255.8|4267.3|4255.3|4267.8|4255.8|4265.6|4253.6|11
1626683590000|2021-07-19 08:33:10|4264.8|4252.8|4265.8|4253.8|4265.8|4253.8|4264.7|4252.7|8
1626683600000|2021-07-19 08:33:20|4266.2|4254.2|4265.8|4253.8|4266.2|4254.2|4265.3|4253.3|8
1626683610000|2021-07-19 08:33:30|4266.2|4254.2|4264.9|4252.9|4266.6|4254.6|4264.9|4252.9|5
1626683620000|2021-07-19 08:33:40|4264.8|4252.8|4265.8|4253.8|4266.2|4254.2|4264.8|4252.8|8
1626683630000|2021-07-19 08:33:50|4265.4|4253.4|4265.7|4253.7|4265.8|4253.8|4265.4|4253.4|0
1626683640000|2021-07-19 08:34:00|4265.3|4253.3|4261.5|4249.5|4265.3|4253.3|4261.5|4249.5|26
1626683650000|2021-07-19 08:34:10|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|2
1626683660000|2021-07-19 08:34:20|4259.3|4247.3|4259.2|4247.2|4259.3|4247.3|4259.2|4247.2|10
1626683670000|2021-07-19 08:34:30|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.2|4246.2|8
1626683680000|2021-07-19 08:34:40|4258.6|4246.6|4257.9|4245.9|4258.6|4246.6|4257.4|4245.4|15
1626683690000|2021-07-19 08:34:50|4256.9|4244.9|4256.9|4244.9|4256.9|4244.9|4256.9|4244.9|0
1626683700000|2021-07-19 08:35:00|4255|4243|4256.9|4244.9|4256.9|4244.9|4255|4243|6
1626683710000|2021-07-19 08:35:10|4256.4|4244.4|4257.4|4245.4|4257.4|4245.4|4256.4|4244.4|0
1626683720000|2021-07-19 08:35:20|4257.8|4245.8|4257.4|4245.4|4257.8|4245.8|4257.4|4245.4|0
1626683730000|2021-07-19 08:35:30|4259.2|4247.2|4257.9|4245.9|4259.2|4247.2|4257.9|4245.9|0
1626683740000|2021-07-19 08:35:40|4257.8|4245.8|4257.7|4245.7|4257.8|4245.8|4257.7|4245.7|0
1626683750000|2021-07-19 08:35:50|4257.3|4245.3|4257.3|4245.3|4257.3|4245.3|4257.3|4245.3|0
1626683760000|2021-07-19 08:36:00|4256.8|4244.8|4256.8|4244.8|4256.8|4244.8|4256.8|4244.8|0
1626683780000|2021-07-19 08:36:20|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|4255.9|4243.9|0
1626683790000|2021-07-19 08:36:30|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|0
1626683800000|2021-07-19 08:36:40|4254.4|4242.4|4254|4242|4255.4|4243.4|4254|4242|11
1626683810000|2021-07-19 08:36:50|4254.1|4242.1|4253.4|4241.4|4254.1|4242.1|4253.4|4241.4|11
1626683820000|2021-07-19 08:37:00|4253.5|4241.5|4253.4|4241.4|4255.4|4243.4|4253.4|4241.4|0
1626683830000|2021-07-19 08:37:10|4253.2|4241.2|4251.9|4239.9|4253.2|4241.2|4251.9|4239.9|0
1626683850000|2021-07-19 08:37:30|4252.5|4240.5|4251.9|4239.9|4253.4|4241.4|4251.9|4239.9|0
1626683860000|2021-07-19 08:37:40|4251.8|4239.8|4251.9|4239.9|4251.9|4239.9|4251.8|4239.8|0
1626683870000|2021-07-19 08:37:50|4252.9|4240.9|4250.9|4238.9|4252.9|4240.9|4250.9|4238.9|1
1626683880000|2021-07-19 08:38:00|4251.9|4239.9|4250.9|4238.9|4251.9|4239.9|4250.9|4238.9|1
1626683890000|2021-07-19 08:38:10|4250|4238|4250|4238|4250|4238|4249.6|4237.6|0
1626683900000|2021-07-19 08:38:20|4250.9|4238.9|4250.5|4238.5|4251.3|4239.3|4249.6|4237.6|0
1626683910000|2021-07-19 08:38:30|4250.9|4238.9|4250.4|4238.4|4250.9|4238.9|4249.5|4237.5|3
1626683920000|2021-07-19 08:38:40|4249.5|4237.5|4250|4238|4250|4238|4249.5|4237.5|0
1626683930000|2021-07-19 08:38:50|4250.9|4238.9|4250.9|4238.9|4250.9|4238.9|4250.9|4238.9|0
1626683940000|2021-07-19 08:39:00|4251.3|4239.3|4253.5|4241.5|4253.5|4241.5|4250.9|4238.9|0
1626683950000|2021-07-19 08:39:10|4251.3|4239.3|4256.6|4244.6|4258.9|4244.6|4251.3|4239.3|1
1626683970000|2021-07-19 08:39:30|4258.3|4246.3|4253.8|4241.8|4258.7|4246.7|4253.8|4241.8|2
1626683980000|2021-07-19 08:39:40|4253.4|4241.4|4253.9|4241.9|4253.9|4241.9|4253.4|4241.4|2
1626684010000|2021-07-19 08:40:10|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|0
1626684030000|2021-07-19 08:40:30|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|40
1626684040000|2021-07-19 08:40:40|4253|4241|4253|4241|4253|4241|4253|4241|0
1626684060000|2021-07-19 08:41:00|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1626684070000|2021-07-19 08:41:10|4253.9|4241.9|4253.9|4241.9|4253.9|4241.9|4253.9|4241.9|0
1626684100000|2021-07-19 08:41:40|4253|4241|4253|4241|4253|4241|4253|4241|0
1626684110000|2021-07-19 08:41:50|4253.9|4241.9|4256.5|4244.5|4256.5|4244.5|4253.9|4241.9|0
1626684120000|2021-07-19 08:42:00|4257|4245|4257|4245|4257|4245|4257|4245|0
1626684130000|2021-07-19 08:42:10|4260|4244|4262.9|4246.9|4263.9|4247.9|4260|4244|1
1626684140000|2021-07-19 08:42:20|4262.4|4246.4|4262.9|4246.9|4262.9|4246.9|4262.4|4246.4|0
1626684150000|2021-07-19 08:42:30|4262.4|4246.4|4259.8|4247.8|4262.4|4247.8|4259.4|4245.9|0
1626684180000|2021-07-19 08:43:00|4260.7|4248.7|4259.4|4247.4|4260.7|4248.7|4259.4|4247.4|0
1626684190000|2021-07-19 08:43:10|4258.4|4246.4|4258.7|4246.7|4258.7|4246.7|4257|4245|3
1626684210000|2021-07-19 08:43:30|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|1
1626684220000|2021-07-19 08:43:40|4257.9|4245.9|4258.7|4246.7|4258.7|4246.7|4257.9|4245.9|3
1626684230000|2021-07-19 08:43:50|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|1
1626684250000|2021-07-19 08:44:10|4257.4|4245.4|4257.1|4245.1|4257.4|4245.4|4255.7|4243.7|6
1626684260000|2021-07-19 08:44:20|4256.7|4244.7|4257.1|4245.1|4257.1|4245.1|4256.6|4244.6|6
1626684270000|2021-07-19 08:44:30|4257|4245|4257|4245|4257|4245|4257|4245|5
1626684280000|2021-07-19 08:44:40|4256.5|4244.5|4259.4|4247.4|4259.8|4247.8|4256.5|4244.5|0
1626684290000|2021-07-19 08:44:50|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626684300000|2021-07-19 08:45:00|4259|4247|4258.1|4246.1|4259|4247|4257.6|4245.6|0
1626684320000|2021-07-19 08:45:20|4258|4246|4258|4246|4258|4246|4258|4246|0
1626684330000|2021-07-19 08:45:30|4257.9|4245.9|4257.1|4245.1|4257.9|4245.9|4257.1|4245.1|2
1626684340000|2021-07-19 08:45:40|4257.5|4245.5|4257.6|4245.6|4257.6|4245.6|4257.5|4245.5|0
1626684350000|2021-07-19 08:45:50|4258|4246|4258|4246|4258|4246|4258|4246|0
1626684380000|2021-07-19 08:46:20|4257.5|4245.5|4257.6|4245.6|4257.6|4245.6|4257.5|4245.5|0
1626684410000|2021-07-19 08:46:50|4257.5|4245.5|4257.5|4245.5|4257.5|4245.5|4257.5|4245.5|0
1626684440000|2021-07-19 08:47:20|4257|4245|4256.1|4244.1|4257|4245|4256.1|4244.1|3
1626684450000|2021-07-19 08:47:30|4256.2|4244.2|4255.7|4243.7|4256.2|4244.2|4255.6|4243.6|12
1626684460000|2021-07-19 08:47:40|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|1
1626684480000|2021-07-19 08:48:00|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1626684490000|2021-07-19 08:48:10|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|0
1626684500000|2021-07-19 08:48:20|4256.1|4244.1|4255.7|4243.7|4256.1|4244.1|4255.7|4243.7|0
1626684510000|2021-07-19 08:48:30|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|0
1626684540000|2021-07-19 08:49:00|4256|4244|4257.6|4245.6|4257.6|4245.6|4255.1|4243.1|0
1626684550000|2021-07-19 08:49:10|4258|4246|4262.3|4246.3|4262.3|4246.3|4258|4246|0
1626684560000|2021-07-19 08:49:20|4262.8|4246.8|4262.8|4246.8|4262.8|4246.8|4262.3|4246.3|0
1626684580000|2021-07-19 08:49:40|4263.2|4247.2|4263.2|4247.2|4263.2|4247.2|4263.2|4247.2|0
1626684600000|2021-07-19 08:50:00|4264.1|4248.1|4258.5|4246.5|4264.1|4248.1|4258.5|4246.3|0
1626684610000|2021-07-19 08:50:10|4257.5|4245.5|4257.6|4245.6|4257.6|4245.6|4257.1|4245.1|0
1626684620000|2021-07-19 08:50:20|4258.6|4246.6|4259|4247|4259|4247|4258.6|4246.6|0
1626684630000|2021-07-19 08:50:30|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626684650000|2021-07-19 08:50:50|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|0
1626684660000|2021-07-19 08:51:00|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|1
1626684670000|2021-07-19 08:51:10|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|0
1626684680000|2021-07-19 08:51:20|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|0
1626684700000|2021-07-19 08:51:40|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1626684720000|2021-07-19 08:52:00|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|0
1626684730000|2021-07-19 08:52:10|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|0
1626684740000|2021-07-19 08:52:20|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|0
1626684760000|2021-07-19 08:52:40|4258.3|4246.3|4260.6|4248.6|4260.6|4248.6|4258.3|4246.3|0
1626684770000|2021-07-19 08:52:50|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|0
1626684780000|2021-07-19 08:53:00|4261|4249|4260.6|4248.6|4261|4249|4260.6|4248.6|0
1626684790000|2021-07-19 08:53:10|4261|4249|4261|4249|4261|4249|4261|4249|0
1626684810000|2021-07-19 08:53:30|4261.9|4249.9|4261.5|4249.5|4261.9|4249.9|4261.5|4249.5|0
1626684820000|2021-07-19 08:53:40|4261.9|4249.9|4261.9|4249.9|4261.9|4249.9|4261.9|4249.9|0
1626684830000|2021-07-19 08:53:50|4261|4249|4261.5|4249.5|4261.5|4249.5|4260.6|4248.6|0
1626684850000|2021-07-19 08:54:10|4263.2|4251.2|4264.5|4252.5|4265|4253|4263.2|4251.2|0
1626684860000|2021-07-19 08:54:20|4265|4253|4265.3|4253.3|4265.3|4253.3|4265|4253|2
1626684870000|2021-07-19 08:54:30|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|0
1626684880000|2021-07-19 08:54:40|4265.3|4253.3|4264|4252|4265.7|4253.7|4264|4252|0
1626684890000|2021-07-19 08:54:50|4264.8|4252.8|4264.8|4252.8|4264.8|4252.8|4264.8|4252.8|0
1626684910000|2021-07-19 08:55:10|4263.1|4251.1|4263.1|4251.1|4263.1|4251.1|4263.1|4251.1|3
1626684940000|2021-07-19 08:55:40|4263.5|4251.5|4263.5|4251.5|4263.5|4251.5|4263.5|4251.5|2
1626684970000|2021-07-19 08:56:10|4262.2|4250.2|4262.2|4250.2|4262.2|4250.2|4262.2|4250.2|2
1626684980000|2021-07-19 08:56:20|4261.5|4249.5|4259.2|4247.2|4261.5|4249.5|4259.2|4247.2|4
1626684990000|2021-07-19 08:56:30|4259.1|4247.1|4259.4|4247.4|4259.4|4247.4|4257.8|4245.8|4
1626685000000|2021-07-19 08:56:40|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|0
1626685010000|2021-07-19 08:56:50|4258.4|4246.4|4258|4246|4258.4|4246.4|4258|4246|0
1626685020000|2021-07-19 08:57:00|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|0
1626685030000|2021-07-19 08:57:10|4258|4246|4257.6|4245.6|4258|4246|4257.6|4245.6|0
1626685040000|2021-07-19 08:57:20|4257.1|4245.1|4257.1|4245.1|4257.1|4245.1|4257.1|4245.1|0
1626685050000|2021-07-19 08:57:30|4258.6|4246.6|4260|4248|4260|4248|4258.6|4246.6|0
1626685060000|2021-07-19 08:57:40|4260.4|4248.4|4259.9|4247.9|4260.4|4248.4|4259.6|4247.6|0
1626685070000|2021-07-19 08:57:50|4260|4248|4259.9|4247.9|4260|4248|4259.9|4247.9|0
1626685080000|2021-07-19 08:58:00|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626685090000|2021-07-19 08:58:10|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|0
1626685100000|2021-07-19 08:58:20|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626685110000|2021-07-19 08:58:30|4260.4|4248.4|4260.9|4248.9|4260.9|4248.9|4260.4|4248.4|0
1626685160000|2021-07-19 08:59:20|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|0
1626685180000|2021-07-19 08:59:40|4262.8|4250.8|4263.7|4251.7|4263.7|4251.7|4262.8|4250.8|0
1626685190000|2021-07-19 08:59:50|4264.1|4252.1|4263.6|4251.6|4264.6|4252.6|4263.6|4251.6|0
1626685200000|2021-07-19 09:00:00|4263.2|4251.2|4261.4|4249.4|4263.2|4251.2|4261.4|4249.4|0
1626685220000|2021-07-19 09:00:20|4260.5|4248.5|4260.9|4248.9|4260.9|4248.9|4260.4|4248.4|0
1626685240000|2021-07-19 09:00:40|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|0
1626685250000|2021-07-19 09:00:50|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|0
1626685260000|2021-07-19 09:01:00|4260.5|4248.5|4260.9|4248.9|4260.9|4248.9|4260.5|4248.5|0
1626685300000|2021-07-19 09:01:40|4260|4248|4259.5|4247.5|4260|4248|4259.5|4247.5|0
1626685310000|2021-07-19 09:01:50|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|0
1626685320000|2021-07-19 09:02:00|4258.5|4246.5|4258.1|4246.1|4258.5|4246.5|4258.1|4246.1|0
1626685340000|2021-07-19 09:02:20|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|0
1626685360000|2021-07-19 09:02:40|4258.9|4246.9|4260.7|4248.7|4260.7|4248.7|4258.9|4246.9|1
1626685370000|2021-07-19 09:02:50|4261.7|4249.7|4262.2|4250.2|4262.2|4250.2|4261.7|4249.7|3
1626685380000|2021-07-19 09:03:00|4262.6|4250.6|4262.6|4250.6|4262.6|4250.6|4262.6|4250.6|0
1626685390000|2021-07-19 09:03:10|4260.8|4248.8|4258.6|4246.6|4260.8|4248.8|4258.6|4246.6|0
1626685400000|2021-07-19 09:03:20|4260.8|4248.8|4258.6|4246.6|4260.8|4248.8|4258.6|4246.6|1
1626685410000|2021-07-19 09:03:30|||||||||1
1626685420000|2021-07-19 09:03:40|4258.5|4246.5|4258.9|4246.9|4258.9|4246.9|4258.5|4246.5|0
1626685440000|2021-07-19 09:04:00|4261.1|4249.1|4261.6|4249.6|4262|4250|4261.1|4249.1|0
1626685450000|2021-07-19 09:04:10|4262|4250|4262|4250|4262|4250|4262|4250|0
1626685460000|2021-07-19 09:04:20|4261.1|4249.1|4261.1|4249.1|4261.1|4249.1|4261.1|4249.1|0
1626685480000|2021-07-19 09:04:40|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|0
1626685500000|2021-07-19 09:05:00|4261.1|4249.1|4261.1|4249.1|4261.1|4249.1|4261.1|4249.1|0
1626685510000|2021-07-19 09:05:10|4259.8|4247.8|4259.8|4247.8|4259.8|4247.8|4259.8|4247.8|0
1626685530000|2021-07-19 09:05:30|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|0
1626685540000|2021-07-19 09:05:40|4259.8|4247.8|4259.8|4247.8|4259.8|4247.8|4259.8|4247.8|0
1626685560000|2021-07-19 09:06:00|4258.5|4246.5|4254.5|4242.5|4258.5|4246.5|4254.5|4242.5|7
1626685570000|2021-07-19 09:06:10|4254.9|4242.9|4255.4|4243.4|4255.8|4243.8|4254.9|4242.9|0
1626685580000|2021-07-19 09:06:20|4255.8|4243.8|4257.2|4245.2|4257.2|4245.2|4255.8|4243.8|0
1626685590000|2021-07-19 09:06:30|4257.1|4245.1|4256.2|4244.2|4257.1|4245.1|4256.2|4244.2|0
1626685600000|2021-07-19 09:06:40|4256.7|4244.7|4260.4|4248.4|4260.5|4248.5|4256.7|4244.7|0
1626685610000|2021-07-19 09:06:50|4259.6|4247.6|4260.4|4248.4|4260.4|4248.4|4259.6|4247.6|0
1626685620000|2021-07-19 09:07:00|4259.4|4247.4|4258.6|4246.6|4259.4|4247.4|4258.6|4246.6|0
1626685640000|2021-07-19 09:07:20|4259.9|4247.9|4260|4248|4260|4248|4259.9|4247.9|0
1626685650000|2021-07-19 09:07:30|4259.9|4247.9|4259.6|4247.6|4259.9|4247.9|4259.5|4247.5|0
1626685660000|2021-07-19 09:07:40|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|0
1626685670000|2021-07-19 09:07:50|4260.4|4248.4|4259.5|4247.5|4260.4|4248.4|4259.5|4247.5|0
1626685680000|2021-07-19 09:08:00|4260|4248|4259|4247|4260.4|4248.4|4259|4247|0
1626685690000|2021-07-19 09:08:10|4258.1|4246.1|4259.1|4247.1|4259.1|4247.1|4258.1|4246.1|0
1626685710000|2021-07-19 09:08:30|4259.5|4247.5|4263.6|4247.6|4263.6|4248.5|4259.5|4247.5|1
1626685720000|2021-07-19 09:08:40|4263.1|4247.1|4263.1|4247.1|4263.1|4247.1|4263.1|4247.1|0
1626685740000|2021-07-19 09:09:00|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|0
1626685750000|2021-07-19 09:09:10|4261.4|4245.4|4261.4|4245.4|4261.4|4245.4|4261.4|4245.4|0
1626685770000|2021-07-19 09:09:30|4263.6|4247.6|4263.6|4247.6|4263.6|4247.6|4263.6|4247.6|0
1626685790000|2021-07-19 09:09:50|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|0
1626685810000|2021-07-19 09:10:10|4263.1|4247.1|4263.1|4247.1|4263.1|4247.1|4263.1|4247.1|0
1626685840000|2021-07-19 09:10:40|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|0
1626685860000|2021-07-19 09:11:00|4262.2|4246.2|4262.2|4246.2|4262.2|4246.2|4262.2|4246.2|0
1626685870000|2021-07-19 09:11:10|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|4262.7|4246.7|0
1626685900000|2021-07-19 09:11:40|4264|4248|4264|4248|4264|4248|4264|4248|0
1626685930000|2021-07-19 09:12:10|4262.9|4250.9|4262.3|4250.3|4262.9|4250.9|4262|4250|20
1626685990000|2021-07-19 09:13:10|4261|4249|4261|4249|4261|4249|4261|4249|0
1626686000000|2021-07-19 09:13:20|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|0
1626686020000|2021-07-19 09:13:40|4261.1|4249.1|4260.7|4248.7|4261.1|4249.1|4260.6|4248.6|3
1626686030000|2021-07-19 09:13:50|4261|4249|4261|4249|4261|4249|4261|4249|5
1626686050000|2021-07-19 09:14:10|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|0
1626686070000|2021-07-19 09:14:30|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|0
1626686080000|2021-07-19 09:14:40|4262.3|4250.3|4263.2|4251.2|4263.2|4251.2|4262.3|4250.3|0
1626686090000|2021-07-19 09:14:50|4263.1|4251.1|4263.1|4251.1|4263.1|4251.1|4263.1|4251.1|0
1626686100000|2021-07-19 09:15:00|4265.3|4253.3|4265.3|4253.3|4265.3|4253.3|4265.3|4253.3|1
1626686110000|2021-07-19 09:15:10|4264|4252|4264|4252|4264|4252|4264|4252|0
1626686140000|2021-07-19 09:15:40|4265.3|4253.3|4265.6|4253.6|4265.6|4253.6|4265.3|4253.3|6
1626686170000|2021-07-19 09:16:10|4264.7|4252.7|4265.8|4253.8|4265.8|4253.8|4264.7|4252.7|4
1626686180000|2021-07-19 09:16:20|4265.3|4253.3|4265.8|4253.8|4265.8|4253.8|4265.3|4253.3|0
1626686220000|2021-07-19 09:17:00|4265.3|4253.3|4264.9|4252.9|4265.3|4253.3|4264.9|4252.9|0
1626686230000|2021-07-19 09:17:10|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|3
1626686240000|2021-07-19 09:17:20|4265.5|4253.5|4265|4253|4265.5|4253.5|4265|4253|0
1626686250000|2021-07-19 09:17:30|4265.5|4253.5|4265|4253|4265.5|4253.5|4265|4253|0
1626686260000|2021-07-19 09:17:40|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|0
1626686280000|2021-07-19 09:18:00|4265|4253|4264.1|4252.1|4265|4253|4264.1|4252.1|0
1626686300000|2021-07-19 09:18:20|4264|4252|4262.7|4250.7|4264|4252|4262.7|4250.7|8
1626686310000|2021-07-19 09:18:30|4263.6|4251.6|4265|4253|4265|4253|4263.6|4251.6|0
1626686340000|2021-07-19 09:19:00|4264.1|4252.1|4263.7|4251.7|4265.3|4253.3|4263.7|4251.7|6
1626686350000|2021-07-19 09:19:10|4263.8|4251.8|4263.8|4251.8|4265.1|4253.1|4263.8|4251.8|2
1626686360000|2021-07-19 09:19:20|4263.7|4251.7|4263.3|4251.3|4263.7|4251.7|4263.3|4251.3|0
1626686370000|2021-07-19 09:19:30|4264.2|4252.2|4264.2|4252.2|4264.2|4252.2|4264.2|4252.2|0
1626686380000|2021-07-19 09:19:40|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|0
1626686400000|2021-07-19 09:20:00|4266|4254|4266|4254|4266|4254|4266|4254|0
1626686430000|2021-07-19 09:20:30|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|0
1626686440000|2021-07-19 09:20:40|4266|4254|4266|4254|4266|4254|4266|4254|0
1626686460000|2021-07-19 09:21:00|4266.4|4254.4|4266.4|4254.4|4266.4|4254.4|4266.4|4254.4|0
1626686470000|2021-07-19 09:21:10|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|0
1626686480000|2021-07-19 09:21:20|4266|4254|4266|4254|4266|4254|4266|4254|0
1626686500000|2021-07-19 09:21:40|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|0
1626686530000|2021-07-19 09:22:10|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|0
1626686550000|2021-07-19 09:22:30|4267.8|4255.8|4267.7|4255.7|4267.8|4255.8|4267.6|4255.6|2
1626686560000|2021-07-19 09:22:40|4267.3|4255.3|4268.2|4256.2|4268.2|4256.2|4267.3|4255.3|2
1626686580000|2021-07-19 09:23:00|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.5|4256.5|0
1626686610000|2021-07-19 09:23:30|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|0
1626686620000|2021-07-19 09:23:40|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|0
1626686630000|2021-07-19 09:23:50|4267.8|4255.8|4267.8|4255.8|4267.8|4255.8|4267.8|4255.8|0
1626686670000|2021-07-19 09:24:30|4268.6|4256.6|4268.2|4256.2|4268.6|4256.6|4267.8|4255.8|0
1626686680000|2021-07-19 09:24:40|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|0
1626686690000|2021-07-19 09:24:50|4267.7|4255.7|4268.2|4256.2|4268.2|4256.2|4267.7|4255.7|0
1626686700000|2021-07-19 09:25:00|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|0
1626686710000|2021-07-19 09:25:10|4268.2|4256.2|4267.8|4255.8|4268.2|4256.2|4267.8|4255.8|0
1626686720000|2021-07-19 09:25:20|4267.7|4255.7|4268.2|4256.2|4268.2|4256.2|4267.7|4255.7|0
1626686740000|2021-07-19 09:25:40|4267.8|4255.8|4267.8|4255.8|4267.8|4255.8|4267.8|4255.8|0
1626686750000|2021-07-19 09:25:50|4267.7|4255.7|4266.3|4254.3|4267.7|4255.7|4266.3|4254.3|4
1626686760000|2021-07-19 09:26:00|||||||||4
1626686770000|2021-07-19 09:26:10|4265.8|4253.8|4266.3|4254.3|4266.3|4254.3|4265.8|4253.8|8
1626686800000|2021-07-19 09:26:40|4265.8|4253.8|4265.8|4253.8|4265.9|4253.9|4265.8|4253.8|0
1626686810000|2021-07-19 09:26:50|||||||||7
1626686820000|2021-07-19 09:27:00|4265.9|4253.9|4267.3|4255.3|4267.3|4255.3|4265.9|4253.9|1
1626686830000|2021-07-19 09:27:10|4266.8|4254.8|4266.8|4254.8|4266.8|4254.8|4266.8|4254.8|0
1626686840000|2021-07-19 09:27:20|4268.6|4256.6|4268.2|4256.2|4268.6|4256.6|4268.2|4256.2|0
1626686850000|2021-07-19 09:27:30|4268.1|4256.1|4265.8|4253.8|4268.1|4256.1|4265.8|4253.8|0
1626686860000|2021-07-19 09:27:40|||||||||2
1626686870000|2021-07-19 09:27:50|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|2
1626686900000|2021-07-19 09:28:20|4266.7|4254.7|4266.7|4254.7|4266.7|4254.7|4266.3|4254.3|0
1626686910000|2021-07-19 09:28:30|4268.1|4256.1|4268.2|4256.2|4268.2|4256.2|4268.1|4256.1|0
1626686920000|2021-07-19 09:28:40|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|0
1626686950000|2021-07-19 09:29:10|||||||||2
1626686960000|2021-07-19 09:29:20|4268.2|4256.2|4267.3|4255.3|4268.2|4256.2|4267.3|4255.3|0
1626687020000|2021-07-19 09:30:20|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|0
1626687040000|2021-07-19 09:30:40|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|0
1626687050000|2021-07-19 09:30:50|4267.2|4255.2|4262.9|4250.9|4267.2|4255.2|4262.9|4250.9|7
1626687060000|2021-07-19 09:31:00|4260|4248|4259.9|4247.9|4260|4248|4259.9|4247.9|15
1626687070000|2021-07-19 09:31:10|4260.4|4248.4|4259.9|4247.9|4260.4|4248.4|4259.9|4247.9|1
1626687080000|2021-07-19 09:31:20|4260.1|4248.1|4257.7|4245.7|4261|4249|4257.7|4245.7|3
1626687090000|2021-07-19 09:31:30|4257.4|4245.4|4255.5|4243.5|4257.4|4245.4|4255.5|4243.5|12
1626687100000|2021-07-19 09:31:40|4256.5|4244.5|4255.1|4243.1|4256.9|4244.9|4255|4243|7
1626687110000|2021-07-19 09:31:50|4254.7|4242.7|4257.2|4245.2|4257.2|4245.2|4254.6|4242.6|6
1626687120000|2021-07-19 09:32:00|4258|4246|4260.2|4248.2|4260.2|4248.2|4258|4246|0
1626687140000|2021-07-19 09:32:20|4261|4249|4258.2|4246.2|4261|4249|4258.2|4246.2|2
1626687150000|2021-07-19 09:32:30|4259.7|4247.7|4258.7|4246.7|4259.7|4247.7|4258.7|4246.7|0
1626687160000|2021-07-19 09:32:40|4259.2|4247.2|4259.7|4247.7|4259.7|4247.7|4258.7|4246.7|0
1626687170000|2021-07-19 09:32:50|4259.6|4247.6|4260.1|4248.1|4260.1|4248.1|4258.7|4246.7|0
1626687180000|2021-07-19 09:33:00|4260.5|4248.5|4262.4|4250.4|4262.4|4250.4|4260.5|4248.5|0
1626687190000|2021-07-19 09:33:10|4261.9|4249.9|4261|4249|4261.9|4249.9|4261|4249|0
1626687210000|2021-07-19 09:33:30|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|4261|4249|0
1626687220000|2021-07-19 09:33:40|4261|4249|4261.5|4249.5|4262|4250|4261|4249|0
1626687230000|2021-07-19 09:33:50|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|0
1626687240000|2021-07-19 09:34:00|4261.5|4249.5|4261.9|4249.9|4261.9|4249.9|4261.5|4249.5|0
1626687260000|2021-07-19 09:34:20|4262.4|4250.4|4263.5|4251.5|4263.5|4251.5|4262.4|4250.4|0
1626687270000|2021-07-19 09:34:30|4263.4|4251.4|4263|4251|4263.5|4251.5|4263|4251|0
1626687280000|2021-07-19 09:34:40|4262.5|4250.5|4262.7|4250.7|4262.7|4250.7|4262.5|4250.5|1
1626687290000|2021-07-19 09:34:50|4263.6|4251.6|4261.9|4249.9|4263.6|4251.6|4261.9|4249.9|13
1626687300000|2021-07-19 09:35:00|4261.8|4249.8|4261.4|4249.4|4261.8|4249.8|4261.4|4249.4|0
1626687310000|2021-07-19 09:35:10|4261|4249|4261|4249|4261|4249|4261|4249|3
1626687320000|2021-07-19 09:35:20|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|0
1626687330000|2021-07-19 09:35:30|4261.5|4249.5|4264.7|4252.7|4264.7|4252.7|4261.5|4249.5|0
1626687360000|2021-07-19 09:36:00|4264.3|4252.3|4263.8|4251.8|4264.3|4252.3|4263.8|4251.8|0
1626687370000|2021-07-19 09:36:10|4263.4|4251.4|4263.8|4251.8|4263.8|4251.8|4263.4|4251.4|0
1626687390000|2021-07-19 09:36:30|4264.7|4252.7|4264.7|4252.7|4264.7|4252.7|4264.7|4252.7|0
1626687400000|2021-07-19 09:36:40|4263.8|4251.8|4264.3|4252.3|4264.3|4252.3|4263.8|4251.8|0
1626687410000|2021-07-19 09:36:50|4263.8|4251.8|4266|4254|4266|4254|4263.8|4251.8|0
1626687420000|2021-07-19 09:37:00|4266.1|4254.1|4266.5|4254.5|4266.5|4254.5|4266.1|4254.1|0
1626687430000|2021-07-19 09:37:10|4267|4255|4267|4255|4267|4255|4267|4255|0
1626687450000|2021-07-19 09:37:30|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|0
1626687460000|2021-07-19 09:37:40|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|0
1626687480000|2021-07-19 09:38:00|4266.1|4254.1|4266.1|4254.1|4266.1|4254.1|4266.1|4254.1|0
1626687520000|2021-07-19 09:38:40|4266|4254|4266|4254|4266|4254|4266|4254|0
1626687530000|2021-07-19 09:38:50|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|0
1626687540000|2021-07-19 09:39:00|4266.4|4254.4|4266.5|4254.5|4266.5|4254.5|4266.4|4254.4|0
1626687550000|2021-07-19 09:39:10|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|0
1626687560000|2021-07-19 09:39:20|4264.5|4252.5|4264.1|4252.1|4264.5|4252.5|4264.1|4252.1|0
1626687570000|2021-07-19 09:39:30|4263.2|4251.2|4263.6|4251.6|4263.6|4251.6|4263.2|4251.2|5
1626687580000|2021-07-19 09:39:40|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|3
1626687590000|2021-07-19 09:39:50|4263.6|4251.6|4263.7|4251.7|4263.7|4251.7|4263.2|4251.2|0
1626687600000|2021-07-19 09:40:00|4264.6|4252.6|4264.2|4252.2|4264.6|4252.6|4264.2|4252.2|0
1626687610000|2021-07-19 09:40:10|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|4
1626687620000|2021-07-19 09:40:20|4263.2|4251.2|4263.2|4251.2|4263.2|4251.2|4263.2|4251.2|1
1626687630000|2021-07-19 09:40:30|||||||||1
1626687640000|2021-07-19 09:40:40|4263|4251|4263|4251|4263|4251|4263|4251|1
1626687660000|2021-07-19 09:41:00|4262.1|4250.1|4261.3|4249.3|4262.1|4250.1|4261.2|4249.2|5
1626687670000|2021-07-19 09:41:10|4260.8|4248.8|4260.3|4248.3|4260.8|4248.8|4260.3|4248.3|2
1626687680000|2021-07-19 09:41:20|||||||||6
1626687690000|2021-07-19 09:41:30|4262.1|4250.1|4262.3|4250.3|4262.7|4250.7|4262.1|4250.1|0
1626687720000|2021-07-19 09:42:00|4262.7|4250.7|4262.7|4250.7|4262.7|4250.7|4262.7|4250.7|0
1626687730000|2021-07-19 09:42:10|4263.2|4251.2|4263.2|4251.2|4263.2|4251.2|4262.7|4250.7|0
1626687740000|2021-07-19 09:42:20|4263.3|4251.3|4265.6|4253.6|4265.6|4253.6|4263.3|4251.3|0
1626687750000|2021-07-19 09:42:30|4265.5|4253.5|4264.6|4252.6|4265.5|4253.5|4264.6|4252.6|0
1626687770000|2021-07-19 09:42:50|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|0
1626687780000|2021-07-19 09:43:00|4264.6|4252.6|4263.6|4251.6|4264.6|4252.6|4263.6|4251.6|0
1626687820000|2021-07-19 09:43:40|4263.7|4251.7|4265.9|4253.9|4265.9|4253.9|4263.7|4251.7|0
1626687840000|2021-07-19 09:44:00|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|0
1626687870000|2021-07-19 09:44:30|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|0
1626687910000|2021-07-19 09:45:10|4265|4253|4264.1|4252.1|4265|4253|4264.1|4252.1|0
1626687920000|2021-07-19 09:45:20|4263.6|4251.6|4260.5|4248.5|4263.6|4251.6|4260.5|4248.5|19
1626687930000|2021-07-19 09:45:30|4259.6|4247.6|4259.5|4247.5|4259.6|4247.6|4259.5|4247.5|11
1626687940000|2021-07-19 09:45:40|4260.4|4248.4|4259.9|4247.9|4260.4|4248.4|4259.9|4247.9|0
1626687950000|2021-07-19 09:45:50|4259.5|4247.5|4259.6|4247.6|4259.6|4247.6|4259.5|4247.5|7
1626687960000|2021-07-19 09:46:00|||||||||4
1626687970000|2021-07-19 09:46:10|4260.1|4248.1|4260.1|4248.1|4260.1|4248.1|4260.1|4248.1|2
1626687990000|2021-07-19 09:46:30|4260.6|4248.6|4260.6|4248.6|4260.6|4248.6|4260.1|4248.1|0
1626688000000|2021-07-19 09:46:40|4260.5|4248.5|4259.6|4247.6|4260.5|4248.5|4259.6|4247.6|10
1626688010000|2021-07-19 09:46:50|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626688020000|2021-07-19 09:47:00|4259.9|4247.9|4259.1|4247.1|4259.9|4247.9|4259.1|4247.1|2
1626688030000|2021-07-19 09:47:10|4259.5|4247.5|4259.2|4247.2|4259.6|4247.6|4259.1|4247.1|20
1626688040000|2021-07-19 09:47:20|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|9
1626688050000|2021-07-19 09:47:30|4259.8|4247.8|4260.1|4248.1|4261.5|4249.5|4259.8|4247.8|0
1626688060000|2021-07-19 09:47:40|4260.5|4248.5|4261.5|4249.5|4262.9|4250.9|4260.1|4248.1|0
1626688070000|2021-07-19 09:47:50|4261.6|4249.6|4261.9|4249.9|4262|4250|4261.6|4249.6|0
1626688080000|2021-07-19 09:48:00|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|0
1626688100000|2021-07-19 09:48:20|4261|4249|4260.6|4248.6|4261|4249|4260.6|4248.6|0
1626688110000|2021-07-19 09:48:30|4260.1|4248.1|4259.6|4247.6|4260.1|4248.1|4259.6|4247.6|0
1626688120000|2021-07-19 09:48:40|4258.7|4246.7|4258.2|4246.2|4258.7|4246.7|4258.2|4246.2|5
1626688130000|2021-07-19 09:48:50|||||||||5
1626688140000|2021-07-19 09:49:00|4258.3|4246.3|4258.2|4246.2|4262.3|4250.3|4258.2|4246.2|0
1626688150000|2021-07-19 09:49:10|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4257.7|4245.7|3
1626688160000|2021-07-19 09:49:20|4259.2|4247.2|4257.7|4245.7|4259.2|4247.2|4257.7|4245.7|7
1626688170000|2021-07-19 09:49:30|4256.3|4244.3|4256.3|4244.3|4256.3|4244.3|4256.3|4244.3|7
1626688180000|2021-07-19 09:49:40|4257.7|4245.7|4258.1|4246.1|4258.2|4246.2|4257.2|4245.2|0
1626688190000|2021-07-19 09:49:50|4257.2|4245.2|4256.8|4244.8|4257.7|4245.7|4256.4|4244.4|0
1626688200000|2021-07-19 09:50:00|4257.2|4245.2|4256.8|4244.8|4257.2|4245.2|4256.4|4244.4|1
1626688210000|2021-07-19 09:50:10|||||||||4
1626688220000|2021-07-19 09:50:20|4256.3|4244.3|4256.8|4244.8|4256.8|4244.8|4256.3|4244.3|3
1626688230000|2021-07-19 09:50:30|4256.4|4244.4|4258.6|4246.6|4258.6|4246.6|4256.4|4244.4|4
1626688260000|2021-07-19 09:51:00|4259|4247|4259|4247|4259|4247|4259|4247|0
1626688270000|2021-07-19 09:51:10|4259.4|4247.4|4259.4|4247.4|4259.4|4247.4|4259.4|4247.4|0
1626688280000|2021-07-19 09:51:20|4259.8|4247.8|4260.3|4248.3|4260.3|4248.3|4259.8|4247.8|1
1626688290000|2021-07-19 09:51:30|4260.7|4248.7|4260.3|4248.3|4260.7|4248.7|4260.2|4248.2|0
1626688300000|2021-07-19 09:51:40|4261.7|4249.7|4261.7|4249.7|4262.1|4250.1|4261.2|4249.2|0
1626688310000|2021-07-19 09:51:50|4261.2|4249.2|4261.6|4249.6|4261.6|4249.6|4261.2|4249.2|0
1626688320000|2021-07-19 09:52:00|4260.7|4248.7|4260.7|4248.7|4260.7|4248.7|4260.2|4248.2|0
1626688330000|2021-07-19 09:52:10|4261.2|4249.2|4261.7|4249.7|4262.1|4250.1|4261.2|4249.2|0
1626688340000|2021-07-19 09:52:20|4262.1|4250.1|4261.7|4249.7|4262.1|4250.1|4261.7|4249.7|0
1626688350000|2021-07-19 09:52:30|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|0
1626688370000|2021-07-19 09:52:50|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|0
1626688380000|2021-07-19 09:53:00|4262.1|4250.1|4261.7|4249.7|4262.6|4250.6|4261.7|4249.7|0
1626688390000|2021-07-19 09:53:10|4262.1|4250.1|4261.2|4249.2|4262.1|4250.1|4261.2|4249.2|0
1626688400000|2021-07-19 09:53:20|4261.7|4249.7|4261.7|4249.7|4261.7|4249.7|4261.7|4249.7|0
1626688410000|2021-07-19 09:53:30|4261.6|4249.6|4259.3|4247.3|4261.6|4249.6|4259.3|4247.3|0
1626688420000|2021-07-19 09:53:40|4258.8|4246.8|4259.3|4247.3|4259.3|4247.3|4258.8|4246.8|0
1626688430000|2021-07-19 09:53:50|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|2
1626688440000|2021-07-19 09:54:00|4257.9|4245.9|4257.9|4245.9|4257.9|4245.9|4257.9|4245.9|2
1626688450000|2021-07-19 09:54:10|4257|4245|4256.5|4244.5|4257|4245|4256.5|4244.5|4
1626688460000|2021-07-19 09:54:20|4257|4245|4257.9|4245.9|4257.9|4245.9|4256.5|4244.5|6
1626688470000|2021-07-19 09:54:30|4257.5|4245.5|4258|4246|4258|4246|4257.5|4245.5|2
1626688480000|2021-07-19 09:54:40|4258.4|4246.4|4259.4|4247.4|4259.8|4247.8|4258.4|4246.4|0
1626688490000|2021-07-19 09:54:50|4258.9|4246.9|4259|4247|4259|4247|4258.9|4246.9|0
1626688500000|2021-07-19 09:55:00|4259.4|4247.4|4258.4|4246.4|4259.4|4247.4|4257.5|4245.5|0
1626688510000|2021-07-19 09:55:10|4258|4246|4257.5|4245.5|4258.4|4246.4|4257.5|4245.5|0
1626688520000|2021-07-19 09:55:20|4258.4|4246.4|4258.4|4246.4|4258.4|4246.4|4258.4|4246.4|0
1626688530000|2021-07-19 09:55:30|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|0
1626688540000|2021-07-19 09:55:40|4259.2|4247.2|4259|4247|4259.2|4247.2|4258.8|4246.8|3
1626688550000|2021-07-19 09:55:50|4258.8|4246.8|4258.8|4246.8|4259.3|4247.3|4258.8|4246.8|1
1626688560000|2021-07-19 09:56:00|4259|4247|4261.2|4249.2|4261.2|4249.2|4259|4247|0
1626688570000|2021-07-19 09:56:10|4260.3|4248.3|4259.8|4247.8|4260.3|4248.3|4259.3|4247.3|0
1626688580000|2021-07-19 09:56:20|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|0
1626688590000|2021-07-19 09:56:30|4261.2|4249.2|4260.3|4248.3|4261.2|4249.2|4260.3|4248.3|0
1626688600000|2021-07-19 09:56:40|4260.8|4248.8|4259.3|4247.3|4260.8|4248.8|4259.3|4247.3|0
1626688610000|2021-07-19 09:56:50|4259.4|4247.4|4260.3|4248.3|4260.3|4248.3|4259.4|4247.4|0
1626688640000|2021-07-19 09:57:20|4259.8|4247.8|4259.3|4247.3|4259.8|4247.8|4259.3|4247.3|0
1626688660000|2021-07-19 09:57:40|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|0
1626688670000|2021-07-19 09:57:50|4259.8|4247.8|4260.1|4248.1|4260.3|4248.3|4259.8|4247.8|0
1626688680000|2021-07-19 09:58:00|4259.2|4247.2|4259.3|4247.3|4259.3|4247.3|4259.2|4247.2|10
1626688690000|2021-07-19 09:58:10|4259.8|4247.8|4259.7|4247.7|4259.8|4247.8|4259.7|4247.7|0
1626688710000|2021-07-19 09:58:30|4261|4249|4261|4249|4261|4249|4261|4249|0
1626688720000|2021-07-19 09:58:40|4262.4|4250.4|4264|4252|4265.5|4252|4262.4|4249.5|10
1626688730000|2021-07-19 09:58:50|4262.7|4250.7|4262.6|4250.6|4262.7|4250.7|4262.2|4250.2|0
1626688740000|2021-07-19 09:59:00|4262.5|4250.5|4261.7|4249.7|4264.7|4250.6|4261.7|4248.7|0
1626688750000|2021-07-19 09:59:10|4261.2|4249.2|4262.5|4250.5|4262.5|4250.5|4261.2|4249.2|0
1626688760000|2021-07-19 09:59:20|||||||||1
1626688770000|2021-07-19 09:59:30|4262|4250|4262.9|4250.9|4263.4|4251.4|4262|4250|2
1626688780000|2021-07-19 09:59:40|4261.4|4249.4|4268.6|4248.6|4268.6|4252.7|4253|4241|102
1626688790000|2021-07-19 09:59:50|4268.7|4248.7|4257.9|4245.9|4269.6|4250.6|4257.9|4245.9|11
1626834600000|2021-07-21 02:30:00|4246.9|4226.9|4249.9|4229.9|4251|4231|4246.9|4226.9|0
1626834610000|2021-07-21 02:30:10|4249|4229|4248.7|4228.7|4251|4231|4247.5|4227.5|0
1626834620000|2021-07-21 02:30:20|4247.3|4227.3|4248.2|4228.2|4248.2|4228.2|4246.4|4226.4|0
1626834630000|2021-07-21 02:30:30|4247.7|4227.7|4251.6|4231.6|4253.7|4233.7|4247.7|4227.7|0
1626834640000|2021-07-21 02:30:40|4251.2|4231.2|4248.4|4228.4|4251.2|4231.2|4248.2|4228.2|0
1626834650000|2021-07-21 02:30:50|4248.9|4228.9|4252.6|4232.6|4252.6|4232.6|4248.9|4228.9|0
1626834660000|2021-07-21 02:31:00|4252.2|4232.2|4251.8|4231.8|4252.3|4232.3|4250.7|4230.7|0
1626834670000|2021-07-21 02:31:10|4252.3|4232.3|4252.8|4232.8|4254.4|4234.4|4252.3|4232.3|0
1626834680000|2021-07-21 02:31:20|4252.9|4232.9|4252.3|4232.3|4254.9|4234.9|4252.3|4232.3|0
1626834690000|2021-07-21 02:31:30|4251.8|4231.8|4247.9|4227.9|4251.9|4231.9|4247.8|4227.8|0
1626834700000|2021-07-21 02:31:40|4248.3|4228.3|4248.8|4228.8|4249.3|4229.3|4246.8|4226.8|0
1626834710000|2021-07-21 02:31:50|4248.4|4228.4|4248.3|4228.3|4249.3|4229.3|4247.3|4227.3|0
1626834720000|2021-07-21 02:32:00|4247.8|4227.8|4248.3|4228.3|4248.9|4228.9|4247.8|4227.8|0
1626834730000|2021-07-21 02:32:10|4248.4|4228.4|4247.9|4227.9|4248.4|4228.4|4247.8|4227.8|0
1626834740000|2021-07-21 02:32:20|4248.4|4228.4|4248.8|4228.8|4248.8|4228.8|4248.3|4228.3|0
1626834750000|2021-07-21 02:32:30|4248.9|4228.9|4253.9|4233.9|4253.9|4233.9|4248.9|4228.9|0
1626834760000|2021-07-21 02:32:40|4254.8|4234.8|4255.9|4235.9|4256.3|4236.3|4254.8|4234.8|0
1626834770000|2021-07-21 02:32:50|4257.3|4237.3|4252.3|4232.3|4257.3|4237.3|4250.3|4230.3|0
1626834780000|2021-07-21 02:33:00|4251.8|4231.8|4252.8|4232.8|4252.8|4232.8|4251.8|4231.8|0
1626834790000|2021-07-21 02:33:10|4253.8|4233.8|4259.3|4239.3|4259.3|4239.3|4253.8|4233.8|0
1626834800000|2021-07-21 02:33:20|4258.3|4238.3|4258.8|4238.8|4259.3|4239.3|4256.5|4236.5|0
1626834810000|2021-07-21 02:33:30|4258.3|4238.3|4258.8|4238.8|4259.8|4239.8|4258.3|4238.3|0
1626834820000|2021-07-21 02:33:40|4257.8|4237.8|4259.9|4239.9|4259.9|4239.9|4257.3|4237.3|0
1626834830000|2021-07-21 02:33:50|4259.8|4239.8|4257.3|4237.3|4259.8|4239.8|4257.3|4237.3|0
1626834840000|2021-07-21 02:34:00|4257.8|4237.8|4260.8|4240.8|4260.8|4240.8|4257.8|4237.8|0
1626834850000|2021-07-21 02:34:10|4260.9|4240.9|4262|4242|4262|4242|4260|4240|0
1626834860000|2021-07-21 02:34:20|4263.9|4243.9|4265.8|4245.8|4265.8|4245.8|4262.4|4242.4|0
1626834870000|2021-07-21 02:34:30|4266.3|4246.3|4262.9|4242.9|4267.2|4247.2|4262.9|4242.9|0
1626834880000|2021-07-21 02:34:40|4262.8|4242.8|4265.8|4245.8|4266.3|4246.3|4262.8|4242.8|0
1626834890000|2021-07-21 02:34:50|4265.3|4245.3|4268.9|4248.9|4268.9|4248.9|4265.3|4245.3|0
1626834900000|2021-07-21 02:35:00|4269.1|4249.1|4267.9|4247.9|4269.1|4249.1|4266.5|4246.5|0
1626834910000|2021-07-21 02:35:10|4268|4248|4271.9|4251.9|4271.9|4251.9|4268|4248|0
1626834920000|2021-07-21 02:35:20|4272|4252|4272|4252|4272|4252|4272|4252|0
1626834930000|2021-07-21 02:35:30|4273.9|4253.9|4274.8|4254.8|4275.3|4255.3|4272.4|4252.4|0
1626834940000|2021-07-21 02:35:40|4272.5|4252.5|4280.5|4264.5|4281.4|4267.1|4272.5|4252.5|0
1626834950000|2021-07-21 02:35:50|4280|4264|4282.5|4262.5|4283.4|4264|4280|4260.6|0
1626834960000|2021-07-21 02:36:00|4282.4|4262.4|4292.2|4272.2|4296|4276|4282|4262|0
1626834970000|2021-07-21 02:36:10|4291.2|4271.2|4289.9|4269.9|4291.2|4271.2|4289.9|4269.9|0
1626834980000|2021-07-21 02:36:20|4287.9|4267.9|4285.5|4265.5|4288|4268|4284.5|4264.5|0
1626834990000|2021-07-21 02:36:30|4286|4266|4288.9|4268.9|4288.9|4268.9|4286|4266|0
1626835000000|2021-07-21 02:36:40|4289.9|4269.9|4291.3|4271.3|4291.8|4271.8|4289.9|4269.9|0
1626835010000|2021-07-21 02:36:50|4292.3|4272.3|4288.9|4268.9|4292.3|4272.3|4288|4268|0
1626835020000|2021-07-21 02:37:00|4289.9|4269.9|4290.9|4270.9|4290.9|4270.9|4289.9|4269.9|0
1626835030000|2021-07-21 02:37:10|4291.9|4271.9|4294.2|4274.2|4294.7|4274.7|4291.9|4271.9|0
1626835040000|2021-07-21 02:37:20|4294.3|4274.3|4293.8|4273.8|4294.3|4274.3|4293.8|4273.8|0
1626835050000|2021-07-21 02:37:30|4293.5|4273.5|4293|4273|4293.5|4273.5|4293|4273|0
1626835060000|2021-07-21 02:37:40|4294|4274|4293.9|4273.9|4294.4|4274.4|4293|4273|0
1626835070000|2021-07-21 02:37:50|4291|4271|4291.5|4271.5|4291.5|4271.5|4291|4271|0
1626835080000|2021-07-21 02:38:00|4291|4271|4291|4271|4291.5|4271.5|4291|4271|0
1626835090000|2021-07-21 02:38:10|4291.4|4271.4|4291|4271|4291.4|4271.4|4291|4271|0
1626835100000|2021-07-21 02:38:20|4291.4|4271.4|4291.4|4271.4|4293.4|4273.4|4291.4|4271.4|0
1626835110000|2021-07-21 02:38:30|4291|4271|4291|4271|4291.4|4271.4|4291|4271|0
1626835120000|2021-07-21 02:38:40|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|4291.4|4271.4|0
1626835130000|2021-07-21 02:38:50|4292.4|4272.4|4292.4|4272.4|4292.4|4272.4|4292.4|4272.4|0
1626835150000|2021-07-21 02:39:10|4291.9|4271.9|4293.9|4273.9|4293.9|4273.9|4290.5|4270.5|0
1626835160000|2021-07-21 02:39:20|4301.9|4281.9|4297.8|4281.8|4301.9|4281.9|4295.4|4276.8|0
1626835170000|2021-07-21 02:39:30|4298.3|4282.3|4297|4281|4298.8|4282.3|4294.9|4277.4|1
1626835180000|2021-07-21 02:39:40|4298.4|4282.4|4303.3|4283.3|4303.3|4283.4|4297.4|4281.4|1
1626835190000|2021-07-21 02:39:50|4301.2|4285.2|4303.3|4283.3|4303.3|4285.2|4297.9|4281.4|1
1626835200000|2021-07-21 02:40:00|4302.8|4282.8|4299.4|4283.4|4302.8|4283.8|4296.9|4280.9|0
1626835210000|2021-07-21 02:40:10|4299.3|4283.3|4299.3|4283.3|4299.4|4283.4|4299.3|4283.3|0
1626835220000|2021-07-21 02:40:20|4297.9|4281.9|4293|4281|4297.9|4282|4293|4280.5|0
1626835230000|2021-07-21 02:40:30|4293.5|4281.5|4290.1|4278.1|4293.5|4281.5|4290.1|4278.1|2
1626835240000|2021-07-21 02:40:40|4289.6|4277.6|4293|4281|4293|4281|4289.2|4277.2|1
1626835250000|2021-07-21 02:40:50|4291.1|4279.1|4292.1|4280.1|4292.1|4280.1|4291.1|4279.1|0
1626835260000|2021-07-21 02:41:00|4291.1|4279.1|4289.6|4277.6|4291.1|4279.1|4289.6|4277.6|0
1626835270000|2021-07-21 02:41:10|4290.1|4278.1|4289.6|4277.6|4290.6|4278.6|4289.6|4277.6|0
1626835280000|2021-07-21 02:41:20|4290.1|4278.1|4290.1|4278.1|4290.1|4278.1|4290.1|4278.1|0
1626835290000|2021-07-21 02:41:30|4289.6|4277.6|4292|4280|4292.1|4280.1|4289.6|4277.6|0
1626835300000|2021-07-21 02:41:40|4290.6|4278.6|4289.6|4277.6|4290.6|4278.6|4289.6|4277.6|0
1626835310000|2021-07-21 02:41:50|4290.1|4278.1|4290.1|4278.1|4290.1|4278.1|4290.1|4278.1|0
1626835320000|2021-07-21 02:42:00|4289.6|4277.6|4287.7|4275.7|4289.6|4277.6|4287.7|4275.7|2
1626835330000|2021-07-21 02:42:10|4288.6|4276.6|4287.7|4275.7|4288.6|4276.6|4287.7|4275.7|20
1626835340000|2021-07-21 02:42:20|4286.7|4274.7|4286.3|4274.3|4286.8|4274.8|4285.8|4273.8|34
1626835350000|2021-07-21 02:42:30|4288.2|4276.2|4290.1|4278.1|4290.1|4278.1|4287.7|4275.7|12
1626835360000|2021-07-21 02:42:40|4289.7|4277.7|4290.1|4278.1|4290.1|4278.1|4289.7|4277.7|0
1626835370000|2021-07-21 02:42:50|4289.6|4277.6|4289.6|4277.6|4289.6|4277.6|4289.6|4277.6|0
1626835380000|2021-07-21 02:43:00|4289.1|4277.1|4287.7|4275.7|4289.1|4277.1|4287.7|4275.7|1
1626835390000|2021-07-21 02:43:10|4288.2|4276.2|4289.1|4277.1|4289.1|4277.1|4288.2|4276.2|0
1626835400000|2021-07-21 02:43:20|4290.1|4278.1|4290.6|4278.6|4290.6|4278.6|4290.1|4278.1|0
1626835410000|2021-07-21 02:43:30|4292|4280|4295|4279|4296.5|4280.5|4292|4278.6|0
1626835420000|2021-07-21 02:43:40|4295.5|4279.5|4296|4280|4296|4280|4295.5|4279.5|0
1626835430000|2021-07-21 02:43:50|4296.5|4280.5|4291.6|4279.6|4296.5|4280.5|4291.6|4278.6|0
1626835440000|2021-07-21 02:44:00|4291.1|4279.1|4289.6|4277.6|4291.1|4279.1|4289.6|4277.6|0
1626835450000|2021-07-21 02:44:10|4289.7|4277.7|4290.1|4278.1|4290.1|4278.1|4289.7|4277.7|0
1626835460000|2021-07-21 02:44:20|4291.3|4279.3|4294.1|4278.1|4294.1|4279.6|4291.1|4278.1|16
1626835470000|2021-07-21 02:44:30|4292.1|4280.1|4288.2|4276.2|4295|4280.1|4287.7|4275.7|2
1626835480000|2021-07-21 02:44:40|4288.7|4276.7|4287.2|4275.2|4288.7|4276.7|4285.7|4273.7|7
1626835490000|2021-07-21 02:44:50|4288.9|4272.9|4287|4271|4291|4272.9|4287|4271|4
1626835500000|2021-07-21 02:45:00|4287.5|4271.5|4282.1|4270.1|4287.5|4272|4282.1|4268.2|0
1626835510000|2021-07-21 02:45:10|4284.2|4268.2|4280.7|4268.7|4285.1|4271.1|4280.2|4268.2|0
1626835520000|2021-07-21 02:45:20|4281.6|4269.6|4281.6|4269.6|4282.1|4270.1|4280.7|4268.7|2
1626835530000|2021-07-21 02:45:30|4278.3|4266.3|4279.2|4267.2|4279.2|4267.2|4278.2|4266.2|13
1626835540000|2021-07-21 02:45:40|4278.8|4266.8|4277.3|4265.3|4278.8|4266.8|4274.9|4262.9|33
1626835550000|2021-07-21 02:45:50|4276.8|4264.8|4276.8|4264.8|4278.3|4266.3|4276.8|4264.8|3
1626835560000|2021-07-21 02:46:00|4277.3|4265.3|4275.4|4263.4|4277.8|4265.8|4275.4|4263.4|3
1626835570000|2021-07-21 02:46:10|4275.9|4263.9|4271.9|4259.9|4275.9|4263.9|4270|4258|52
1626835580000|2021-07-21 02:46:20|4271.4|4259.4|4271.4|4259.4|4273.3|4261.3|4271.4|4259.4|4
1626835590000|2021-07-21 02:46:30|4271.9|4259.9|4271.9|4259.9|4272.9|4260.9|4269.5|4257.5|6
1626835600000|2021-07-21 02:46:40|4271.8|4259.8|4271.9|4259.9|4272.8|4260.8|4270.9|4258.9|7
1626835610000|2021-07-21 02:46:50|4270.9|4258.9|4271.9|4259.9|4272.8|4260.8|4270.9|4258.9|0
1626835620000|2021-07-21 02:47:00|4271.8|4259.8|4269.3|4257.3|4271.9|4259.9|4269.3|4257.3|3
1626835630000|2021-07-21 02:47:10|4268.8|4256.8|4268.4|4256.4|4268.9|4256.9|4267.9|4255.9|0
1626835640000|2021-07-21 02:47:20|4270.3|4258.3|4267.9|4255.9|4270.3|4258.3|4267.9|4255.9|0
1626835650000|2021-07-21 02:47:30|4266.9|4254.9|4267.9|4255.9|4268.4|4256.4|4266.9|4254.9|6
1626835660000|2021-07-21 02:47:40|4264.8|4252.8|4264.3|4252.3|4265.3|4253.3|4264.3|4252.3|5
1626835670000|2021-07-21 02:47:50|4264.4|4252.4|4264.4|4252.4|4265.3|4253.3|4263.9|4251.9|0
1626835680000|2021-07-21 02:48:00|4263.9|4251.9|4265.4|4253.4|4265.4|4253.4|4263.9|4251.9|0
1626835690000|2021-07-21 02:48:10|4266.4|4254.4|4266.3|4254.3|4266.8|4254.8|4265.9|4253.9|0
1626835700000|2021-07-21 02:48:20|4266.2|4254.2|4267.4|4255.4|4267.4|4255.4|4263.4|4251.4|9
1626835710000|2021-07-21 02:48:30|4267.2|4255.2|4266.8|4254.8|4267.4|4255.4|4264.9|4252.9|0
1626835720000|2021-07-21 02:48:40|4266.4|4254.4|4267.3|4255.3|4267.3|4255.3|4266.4|4254.4|0
1626835730000|2021-07-21 02:48:50|4267.8|4255.8|4268.8|4256.8|4270.8|4256.8|4267.8|4254.3|0
1626835740000|2021-07-21 02:49:00|4270.8|4254.8|4266.8|4254.8|4270.8|4256.8|4266.8|4254.8|0
1626835750000|2021-07-21 02:49:10|4267.3|4255.3|4264.9|4252.9|4267.3|4255.3|4263.9|4251.9|0
1626835760000|2021-07-21 02:49:20|4264.4|4252.4|4262.9|4250.9|4264.4|4252.4|4262.9|4250.9|0
1626835770000|2021-07-21 02:49:30|4263.9|4251.9|4264.9|4252.9|4265.4|4253.4|4263.9|4251.9|0
1626835790000|2021-07-21 02:49:50|4265.4|4253.4|4265.4|4253.4|4265.8|4253.8|4265.4|4253.4|0
1626835800000|2021-07-21 02:50:00|4265.8|4253.8|4267.3|4255.3|4268.3|4256.3|4265.8|4253.8|0
1626835810000|2021-07-21 02:50:10|4266.8|4254.8|4268.3|4256.3|4268.9|4256.3|4265.8|4252.9|0
1626835820000|2021-07-21 02:50:20|4267.8|4255.8|4265.8|4253.8|4267.8|4255.8|4264.8|4252.8|4
1626835830000|2021-07-21 02:50:30|4265.9|4253.9|4268.3|4256.3|4270.8|4256.8|4265.9|4253.8|0
1626835840000|2021-07-21 02:50:40|4273.7|4257.7|4277.7|4261.7|4278.2|4262.2|4273.7|4257.7|0
1626835850000|2021-07-21 02:50:50|4278.2|4262.2|4275.7|4259.7|4278.2|4262.2|4275.7|4259.7|0
1626835860000|2021-07-21 02:51:00|4274.7|4258.7|4271.8|4255.8|4274.7|4258.7|4269.3|4255.2|0
1626835870000|2021-07-21 02:51:10|4274.2|4258.2|4274.7|4258.7|4274.7|4258.7|4274.2|4258.2|0
1626835880000|2021-07-21 02:51:20|4274.8|4258.8|4276.7|4260.7|4276.7|4260.7|4274.8|4258.8|0
1626835890000|2021-07-21 02:51:30|4276.8|4260.8|4276.7|4260.7|4278.2|4262.2|4274.7|4258.7|0
1626835900000|2021-07-21 02:51:40|4276.2|4260.2|4278.7|4262.7|4278.7|4262.7|4273.7|4260.2|0
1626835910000|2021-07-21 02:51:50|4276.2|4264.2|4275.7|4263.7|4276.2|4264.2|4275.7|4263.7|0
1626835920000|2021-07-21 02:52:00|4277.2|4261.2|4277.2|4261.2|4277.7|4263.2|4274.8|4260.8|0
1626835930000|2021-07-21 02:52:10|4274.7|4262.7|4275.8|4259.8|4276.3|4262.7|4273.7|4259.8|0
1626835940000|2021-07-21 02:52:20|4276.2|4260.2|4274.2|4262.2|4276.2|4262.2|4273.7|4259.7|0
1626835950000|2021-07-21 02:52:30|4273.7|4261.7|4276.7|4260.7|4277.7|4261.7|4273.7|4260.2|0
1626835960000|2021-07-21 02:52:40|4276.2|4260.2|4276.2|4260.2|4276.2|4260.2|4276.2|4260.2|0
1626835970000|2021-07-21 02:52:50|4273.7|4261.7|4277.2|4261.2|4277.2|4261.7|4273.7|4259.8|0
1626835980000|2021-07-21 02:53:00|4277.7|4261.7|4273.7|4261.7|4277.7|4261.7|4273.7|4260.2|0
1626835990000|2021-07-21 02:53:10|4273.2|4261.2|4275.7|4259.7|4275.7|4261.2|4271.7|4258.7|0
1626836000000|2021-07-21 02:53:20|4274.7|4258.7|4274.2|4258.2|4274.7|4258.7|4274.2|4258.2|0
1626836010000|2021-07-21 02:53:30|4272.2|4260.2|4272.2|4260.2|4272.2|4260.2|4272.2|4260.2|0
1626836020000|2021-07-21 02:53:40|4271.7|4259.7|4274.2|4258.2|4274.7|4259.7|4271.7|4257.7|0
1626836030000|2021-07-21 02:53:50|4272.2|4260.2|4274.2|4258.2|4274.2|4260.2|4272.2|4258.2|0
1626836040000|2021-07-21 02:54:00|4275.2|4259.2|4274.2|4258.2|4275.2|4260.2|4272.2|4257.7|0
1626836070000|2021-07-21 02:54:30|4272.2|4260.2|4275.2|4259.2|4275.2|4260.2|4272.2|4259.2|0
1626836080000|2021-07-21 02:54:40|4272.8|4260.8|4276.2|4260.2|4276.7|4260.8|4272.8|4260.2|0
1626836090000|2021-07-21 02:54:50|4273.7|4261.7|4274.7|4262.7|4275.7|4262.7|4271.8|4258.8|0
1626836100000|2021-07-21 02:55:00|4276.2|4260.2|4273.7|4261.7|4276.2|4262.2|4273.7|4260.2|0
1626836110000|2021-07-21 02:55:10|4275.7|4259.7|4275.2|4259.2|4275.7|4260.7|4272.7|4258.7|0
1626836120000|2021-07-21 02:55:20|4275.7|4259.7|4275.7|4259.7|4275.7|4259.7|4275.7|4259.7|0
1626836130000|2021-07-21 02:55:30|4276.2|4260.2|4276.2|4260.2|4276.2|4260.2|4276.2|4260.2|0
1626836140000|2021-07-21 02:55:40|4274.7|4262.7|4274.7|4262.7|4274.7|4262.7|4274.7|4262.7|0
1626836150000|2021-07-21 02:55:50|4276.7|4260.7|4276.7|4260.7|4276.7|4260.7|4276.7|4260.7|0
1626836160000|2021-07-21 02:56:00|4277.2|4261.2|4278.7|4262.7|4278.7|4264.7|4275.7|4261.2|0
1626836170000|2021-07-21 02:56:10|4277.7|4261.7|4276.7|4260.7|4277.7|4261.7|4276.7|4260.7|0
1626836180000|2021-07-21 02:56:20|4276.2|4260.2|4272.8|4260.8|4276.2|4262.2|4272.8|4260.2|0
1626836190000|2021-07-21 02:56:30|4272.3|4260.3|4272.3|4260.3|4272.3|4260.3|4272.3|4260.3|0
1626836200000|2021-07-21 02:56:40|4272.8|4260.8|4276.7|4260.7|4276.7|4260.8|4272.8|4259.7|0
1626836210000|2021-07-21 02:56:50|4276.2|4260.2|4276.7|4260.7|4276.7|4260.7|4276.2|4260.2|0
1626836220000|2021-07-21 02:57:00|4277.2|4261.2|4272.8|4260.8|4277.2|4261.2|4272.8|4260.7|0
1626836230000|2021-07-21 02:57:10|4272.3|4260.3|4272.3|4260.3|4272.3|4260.3|4272.3|4260.3|0
1626836240000|2021-07-21 02:57:20|4271.8|4259.8|4270.8|4258.8|4271.8|4259.8|4270.8|4258.8|0
1626836250000|2021-07-21 02:57:30|4269.9|4257.9|4270.3|4258.3|4271.8|4259.8|4269.9|4257.9|0
1626836260000|2021-07-21 02:57:40|4269.9|4257.9|4269.8|4257.8|4270.3|4258.3|4269.8|4257.8|0
1626836270000|2021-07-21 02:57:50|4269.9|4257.9|4271.8|4259.8|4271.8|4259.8|4269.9|4257.9|0
1626836280000|2021-07-21 02:58:00|4272.3|4260.3|4272.8|4260.8|4274.8|4260.8|4271.8|4258.4|0
1626836290000|2021-07-21 02:58:10|4274.8|4258.8|4275.7|4259.7|4275.7|4259.7|4274.8|4258.8|0
1626836300000|2021-07-21 02:58:20|4275.8|4259.8|4277.2|4261.2|4277.2|4261.2|4275.8|4259.8|0
1626836310000|2021-07-21 02:58:30|4277.7|4261.7|4277.7|4261.7|4278.2|4262.2|4277.7|4261.7|0
1626836320000|2021-07-21 02:58:40|4275.6|4263.6|4276.2|4260.2|4277.7|4263.6|4274.9|4258.9|0
1626836330000|2021-07-21 02:58:50|4276.7|4260.7|4276.7|4260.7|4276.7|4260.7|4276.7|4260.7|0
1626836350000|2021-07-21 02:59:10|4276.2|4260.2|4276.2|4260.2|4276.2|4260.2|4275.7|4259.7|0
1626836360000|2021-07-21 02:59:20|4272.2|4259.3|4271.3|4259.3|4272.2|4259.3|4271.3|4259.3|0
1626836370000|2021-07-21 02:59:30|4271.8|4259.8|4271.8|4259.8|4271.8|4259.8|4271.8|4259.8|0
1626836380000|2021-07-21 02:59:40|4271.3|4259.3|4271.3|4259.3|4271.3|4259.3|4271.3|4259.3|0
1626836400000|2021-07-21 03:00:00|4270.8|4258.8|4268.4|4256.4|4270.8|4258.8|4267.9|4255.9|3
1626836410000|2021-07-21 03:00:10|4268.9|4256.9|4268.4|4256.4|4268.9|4256.9|4268.4|4256.4|3
1626836420000|2021-07-21 03:00:20|4267.9|4255.9|4267.9|4255.9|4268.4|4256.4|4267.9|4255.9|8
1626836430000|2021-07-21 03:00:30|4267|4255|4268.4|4256.4|4268.4|4256.4|4267|4255|10
1626836440000|2021-07-21 03:00:40|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|0
1626836450000|2021-07-21 03:00:50|4269.4|4257.4|4268.4|4256.4|4269.4|4257.4|4268.4|4256.4|0
1626836470000|2021-07-21 03:01:10|4268.9|4256.9|4268.4|4256.4|4268.9|4256.9|4268|4256|0
1626836490000|2021-07-21 03:01:30|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|0
1626836510000|2021-07-21 03:01:50|4269.4|4257.4|4268.9|4256.9|4269.4|4257.4|4268.9|4256.9|0
1626836520000|2021-07-21 03:02:00|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|0
1626836530000|2021-07-21 03:02:10|4269.4|4257.4|4269.9|4257.9|4269.9|4257.9|4269.4|4257.4|0
1626836550000|2021-07-21 03:02:30|4269.8|4257.8|4268.9|4256.9|4269.8|4257.8|4268.9|4256.9|0
1626836560000|2021-07-21 03:02:40|4269.4|4257.4|4268.9|4256.9|4269.9|4257.9|4268.9|4256.9|0
1626836570000|2021-07-21 03:02:50|4265.9|4253.9|4266.9|4254.9|4266.9|4254.9|4265.9|4253.9|7
1626836580000|2021-07-21 03:03:00|4266.8|4254.8|4265.9|4253.9|4266.8|4254.8|4265.9|4253.9|0
1626836590000|2021-07-21 03:03:10|4266.3|4254.3|4266.4|4254.4|4266.4|4254.4|4265.9|4253.9|0
1626836600000|2021-07-21 03:03:20|4264.9|4252.9|4263.9|4251.9|4264.9|4252.9|4263.9|4251.9|0
1626836610000|2021-07-21 03:03:30|4262.9|4250.9|4262.9|4250.9|4264.8|4252.8|4262.9|4250.9|27
1626836620000|2021-07-21 03:03:40|4263.4|4251.4|4263.4|4251.4|4263.4|4251.4|4263.4|4251.4|6
1626836630000|2021-07-21 03:03:50|4263|4251|4261.9|4249.9|4263|4251|4261.9|4249.9|10
1626836640000|2021-07-21 03:04:00|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|15
1626836650000|2021-07-21 03:04:10|4261.9|4249.9|4265.3|4253.3|4265.3|4253.3|4261.9|4249.9|0
1626836660000|2021-07-21 03:04:20|4265.8|4253.8|4269.8|4253.8|4270.3|4254.3|4265.8|4252.8|1
1626836670000|2021-07-21 03:04:30|4270.3|4254.3|4266.8|4254.8|4270.3|4256.2|4266.8|4254.2|0
1626836680000|2021-07-21 03:04:40|4266.3|4254.3|4266.8|4254.8|4266.8|4254.8|4265.8|4253.8|0
1626836690000|2021-07-21 03:04:50|4269.3|4253.3|4269.3|4253.3|4269.3|4253.3|4269.3|4253.3|0
1626836700000|2021-07-21 03:05:00|4267.8|4251.8|4268.8|4252.8|4268.8|4253.8|4265.8|4251.8|0
1626836710000|2021-07-21 03:05:10|4268.3|4252.3|4268.8|4252.8|4268.8|4252.8|4268.3|4252.3|0
1626836720000|2021-07-21 03:05:20|4268.3|4252.3|4269.7|4253.7|4269.7|4253.7|4268.3|4252.3|0
1626836730000|2021-07-21 03:05:30|4269.8|4253.8|4270.2|4254.2|4270.2|4254.2|4269.3|4253.3|0
1626836740000|2021-07-21 03:05:40|4269.3|4253.3|4269.3|4253.3|4269.3|4253.3|4269.3|4253.3|0
1626836750000|2021-07-21 03:05:50|4269.7|4253.7|4269.7|4253.7|4269.7|4253.7|4269.7|4253.7|0
1626836760000|2021-07-21 03:06:00|4269.2|4253.2|4269.2|4253.2|4269.7|4253.7|4268.8|4252.8|0
1626836770000|2021-07-21 03:06:10|4266.7|4254.7|4265.3|4253.3|4266.7|4254.7|4265.3|4253.3|0
1626836790000|2021-07-21 03:06:30|4266.3|4254.3|4266.7|4254.7|4266.7|4254.7|4266.3|4254.3|0
1626836800000|2021-07-21 03:06:40|4269.7|4253.7|4268.5|4256.5|4270.2|4256.5|4268.5|4253.7|0
1626836810000|2021-07-21 03:06:50|4269|4257|4270.2|4254.2|4270.2|4257|4269|4254.2|1
1626836820000|2021-07-21 03:07:00|4269.3|4253.3|4265.3|4253.3|4269.3|4253.8|4265.3|4253.2|0
1626836830000|2021-07-21 03:07:10|4266.3|4254.3|4268.8|4252.8|4268.8|4254.3|4266.3|4252.8|0
1626836840000|2021-07-21 03:07:20|4265.8|4253.8|4265.8|4253.8|4265.8|4253.8|4265.8|4253.8|0
1626836850000|2021-07-21 03:07:30|4265.3|4253.3|4265.8|4253.8|4265.8|4253.8|4265.3|4253.3|0
1626836860000|2021-07-21 03:07:40|4264.8|4252.8|4264.8|4252.8|4264.8|4252.8|4264.8|4252.8|0
1626836870000|2021-07-21 03:07:50|4264.4|4252.4|4263.4|4251.4|4264.8|4252.8|4263.4|4251.4|0
1626836880000|2021-07-21 03:08:00|4262.4|4250.4|4261|4249|4262.4|4250.4|4260.9|4248.9|6
1626836890000|2021-07-21 03:08:10|4261.5|4249.5|4261.9|4249.9|4262.9|4250.9|4261.5|4249.5|6
1626836900000|2021-07-21 03:08:20|4261.4|4249.4|4261.5|4249.5|4261.5|4249.5|4261.4|4249.4|0
1626836910000|2021-07-21 03:08:30|4261.4|4249.4|4261|4249|4261.4|4249.4|4261|4249|0
1626836920000|2021-07-21 03:08:40|4260.9|4248.9|4264.3|4252.3|4264.3|4252.3|4260.9|4248.9|6
1626836930000|2021-07-21 03:08:50|4263.9|4251.9|4263.9|4251.9|4263.9|4251.9|4263.9|4251.9|3
1626836940000|2021-07-21 03:09:00|4263.8|4251.8|4262.4|4250.4|4263.8|4251.8|4261.9|4249.9|0
1626836950000|2021-07-21 03:09:10|4262.9|4250.9|4263.9|4251.9|4263.9|4251.9|4262.9|4250.9|0
1626836960000|2021-07-21 03:09:20|4262.9|4250.9|4262.9|4250.9|4262.9|4250.9|4262.9|4250.9|0
1626836970000|2021-07-21 03:09:30|4263.9|4251.9|4268.8|4252.8|4268.8|4253.3|4263.9|4251.9|10
1626836990000|2021-07-21 03:09:50|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|0
1626837000000|2021-07-21 03:10:00|4265.8|4253.8|4264.8|4252.8|4265.8|4253.8|4264.8|4252.8|0
1626837010000|2021-07-21 03:10:10|4264.3|4252.3|4263.4|4251.4|4264.3|4252.3|4263.4|4251.4|0
1626837020000|2021-07-21 03:10:20|4263.3|4251.3|4263.4|4251.4|4263.4|4251.4|4263.3|4251.3|0
1626837030000|2021-07-21 03:10:30|4262.9|4250.9|4260.9|4248.9|4262.9|4250.9|4260.9|4248.9|0
1626837040000|2021-07-21 03:10:40|4262.9|4250.9|4264.8|4252.8|4264.8|4252.8|4262.9|4250.9|0
1626837050000|2021-07-21 03:10:50|4262.9|4250.9|4265.7|4253.7|4265.7|4253.7|4262.9|4250.9|11
1626837060000|2021-07-21 03:11:00|4264.8|4252.8|4265.7|4253.7|4265.7|4253.7|4264.3|4252.3|0
1626837070000|2021-07-21 03:11:10|4266.2|4254.2|4267.6|4255.6|4268.1|4256.1|4265.7|4253.7|0
1626837080000|2021-07-21 03:11:20|4267.2|4255.2|4265.2|4253.2|4267.2|4255.2|4264.7|4252.7|0
1626837090000|2021-07-21 03:11:30|4264.7|4252.7|4264.7|4252.7|4264.7|4252.7|4264.2|4252.2|0
1626837100000|2021-07-21 03:11:40|4265.2|4253.2|4265.7|4253.7|4265.7|4253.7|4265.2|4253.2|0
1626837110000|2021-07-21 03:11:50|4265.2|4253.2|4264.7|4252.7|4265.2|4253.2|4264.7|4252.7|0
1626837130000|2021-07-21 03:12:10|4264.2|4252.2|4262.8|4250.8|4264.2|4252.2|4262.8|4250.8|0
1626837140000|2021-07-21 03:12:20|4261.5|4249.5|4261.9|4249.9|4261.9|4249.9|4260.9|4248.9|5
1626837160000|2021-07-21 03:12:40|4262.4|4250.4|4261.9|4249.9|4262.4|4250.4|4261.9|4249.9|0
1626837170000|2021-07-21 03:12:50|4261.4|4249.4|4260.8|4248.8|4261.4|4249.4|4260.8|4248.8|3
1626837180000|2021-07-21 03:13:00|4259.9|4247.9|4259|4247|4259.9|4247.9|4259|4247|3
1626837190000|2021-07-21 03:13:10|4258.9|4246.9|4259.4|4247.4|4259.4|4247.4|4258|4246|4
1626837200000|2021-07-21 03:13:20|4259|4247|4260.9|4248.9|4260.9|4248.9|4259|4247|0
1626837210000|2021-07-21 03:13:30|4261.3|4249.3|4261.3|4249.3|4261.3|4249.3|4260.4|4248.4|0
1626837220000|2021-07-21 03:13:40|4260.9|4248.9|4261.8|4249.8|4261.8|4249.8|4260.9|4248.9|0
1626837230000|2021-07-21 03:13:50|4263.8|4247.8|4261.8|4249.8|4264.3|4249.8|4261.8|4247.8|0
1626837240000|2021-07-21 03:14:00|4261.3|4249.3|4259.9|4247.9|4261.3|4249.3|4259.9|4247.9|0
1626837250000|2021-07-21 03:14:10|4258.9|4246.9|4258.4|4246.4|4258.9|4246.9|4258.4|4246.4|0
1626837270000|2021-07-21 03:14:30|4257.9|4245.9|4258.9|4246.9|4258.9|4246.9|4257.9|4245.9|0
1626837280000|2021-07-21 03:14:40|4258.4|4246.4|4258.4|4246.4|4258.9|4246.9|4258.4|4246.4|0
1626837300000|2021-07-21 03:15:00|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|0
1626837310000|2021-07-21 03:15:10|4259.4|4247.4|4260.3|4248.3|4260.9|4248.9|4259.4|4247.4|0
1626837320000|2021-07-21 03:15:20|4259.9|4247.9|4257.9|4245.9|4259.9|4247.9|4257.9|4245.9|0
1626837340000|2021-07-21 03:15:40|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|0
1626837350000|2021-07-21 03:15:50|4256.9|4244.9|4256|4244|4257|4245|4256|4244|11
1626837360000|2021-07-21 03:16:00|4255|4243|4255.4|4243.4|4255.5|4243.5|4255|4243|14
1626837370000|2021-07-21 03:16:10|4255.9|4243.9|4257.9|4245.9|4257.9|4245.9|4255.9|4243.9|10
1626837380000|2021-07-21 03:16:20|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|0
1626837390000|2021-07-21 03:16:30|4257.9|4245.9|4257.7|4245.7|4258.3|4246.3|4257.7|4245.7|6
1626837400000|2021-07-21 03:16:40|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|1
1626837410000|2021-07-21 03:16:50|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626837420000|2021-07-21 03:17:00|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|0
1626837430000|2021-07-21 03:17:10|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626837440000|2021-07-21 03:17:20|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|0
1626837450000|2021-07-21 03:17:30|4260.9|4248.9|4259.9|4247.9|4260.9|4248.9|4259.9|4247.9|10
1626837460000|2021-07-21 03:17:40|4260|4248|4257.6|4245.6|4260|4248|4257.6|4245.6|11
1626837500000|2021-07-21 03:18:20|4257.1|4245.1|4256.7|4244.7|4257.1|4245.1|4256.7|4244.7|0
1626837510000|2021-07-21 03:18:30|4255.3|4243.3|4255.7|4243.7|4255.7|4243.7|4254.3|4242.3|0
1626837520000|2021-07-21 03:18:40|4254.3|4242.3|4252.9|4240.9|4254.3|4242.3|4252.9|4240.9|0
1626837530000|2021-07-21 03:18:50|4252.8|4240.8|4246.5|4234.5|4252.9|4240.9|4246|4234|8
1626837540000|2021-07-21 03:19:00|4247.4|4235.4|4247.1|4235.1|4249|4235.8|4245|4233|3
1626837550000|2021-07-21 03:19:10|4245.7|4233.7|4246.6|4230.6|4246.6|4233.7|4245.7|4229.7|0
1626837560000|2021-07-21 03:19:20|4247.1|4231.1|4247.8|4231.8|4248.2|4232.2|4246.3|4230.3|2
1626837570000|2021-07-21 03:19:30|4248.2|4232.2|4248.2|4232.2|4248.7|4232.7|4246.8|4230.8|0
1626837580000|2021-07-21 03:19:40|4249.2|4233.2|4245.2|4229.2|4249.2|4233.2|4245.2|4229.2|0
1626837590000|2021-07-21 03:19:50|4246.7|4230.7|4245.2|4229.2|4246.8|4232.8|4244.8|4229.2|0
1626837600000|2021-07-21 03:20:00|4245.7|4229.7|4245.2|4229.2|4246.2|4230.2|4244.7|4228.7|0
1626837610000|2021-07-21 03:20:10|4242.2|4230.2|4244.7|4228.7|4245.2|4230.2|4242.2|4227.8|0
1626837620000|2021-07-21 03:20:20|4244.2|4228.2|4239.3|4227.3|4244.2|4229.7|4238.8|4226.8|0
1626837630000|2021-07-21 03:20:30|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|4239.3|4227.3|0
1626837640000|2021-07-21 03:20:40|4239.3|4227.3|4239.4|4227.4|4239.4|4227.4|4239.3|4227.3|0
1626837650000|2021-07-21 03:20:50|4243.3|4227.3|4243.3|4227.3|4243.3|4229.2|4239.8|4227.3|0
1626837660000|2021-07-21 03:21:00|4243.8|4227.8|4243.7|4227.7|4244.2|4228.2|4243.7|4227.7|0
1626837670000|2021-07-21 03:21:10|4241.7|4229.7|4239.8|4227.8|4243.3|4229.7|4239.3|4227.3|0
1626837680000|2021-07-21 03:21:20|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|0
1626837690000|2021-07-21 03:21:30|4238.8|4226.8|4239.8|4227.8|4239.8|4227.8|4238.8|4226.8|0
1626837700000|2021-07-21 03:21:40|4243.3|4227.3|4238.8|4226.8|4243.3|4227.4|4238.8|4226.8|0
1626837710000|2021-07-21 03:21:50|4237.9|4225.9|4237.9|4225.9|4237.9|4225.9|4237.9|4225.9|0
1626837720000|2021-07-21 03:22:00|4237.4|4225.4|4236|4224|4237.4|4225.4|4235.5|4223.5|5
1626837730000|2021-07-21 03:22:10|4235.9|4223.9|4235|4223|4235.9|4223.9|4235|4223|3
1626837740000|2021-07-21 03:22:20|4236|4224|4237.4|4225.4|4237.4|4225.4|4236|4224|0
1626837750000|2021-07-21 03:22:30|4237.9|4225.9|4242.3|4226.3|4242.3|4227.8|4237.9|4225.9|0
1626837760000|2021-07-21 03:22:40|4242.8|4226.8|4239.4|4227.4|4242.8|4227.4|4238.9|4226.3|0
1626837770000|2021-07-21 03:22:50|4237.9|4225.9|4235.5|4223.5|4237.9|4225.9|4235.5|4223.5|0
1626837780000|2021-07-21 03:23:00|4235.9|4223.9|4235.4|4223.4|4235.9|4223.9|4235.4|4223.4|0
1626837790000|2021-07-21 03:23:10|4233.1|4221.1|4233.4|4221.4|4233.9|4221.9|4232.8|4220.8|3
1626837800000|2021-07-21 03:23:20|4233.3|4221.3|4234.7|4218.7|4234.7|4221.9|4232.9|4218.7|17
1626837810000|2021-07-21 03:23:30|4234.2|4218.2|4235.7|4219.7|4235.7|4220.2|4231.7|4217.7|9
1626837840000|2021-07-21 03:24:00|4235.2|4219.2|4234.7|4218.7|4235.2|4219.2|4234.7|4218.7|0
1626837860000|2021-07-21 03:24:20|4235.2|4219.2|4234.7|4218.7|4235.2|4219.2|4234.7|4218.7|0
1626837870000|2021-07-21 03:24:30|4235.7|4219.7|4235.7|4219.7|4236.6|4220.6|4235.7|4219.7|0
1626837880000|2021-07-21 03:24:40|4235.2|4219.2|4236.2|4220.2|4236.2|4220.2|4235.2|4219.2|0
1626837890000|2021-07-21 03:24:50|4236.1|4220.1|4235.2|4219.2|4236.1|4220.1|4231.2|4217.3|0
1626837900000|2021-07-21 03:25:00|4234.7|4218.7|4229.8|4217.8|4234.7|4219.7|4229.8|4217.7|0
1626837910000|2021-07-21 03:25:10|4229.3|4217.3|4229.8|4217.8|4233.8|4217.8|4228.8|4216.8|0
1626837920000|2021-07-21 03:25:20|4230.2|4218.2|4227.8|4215.8|4230.3|4218.3|4227.8|4215.8|0
1626837940000|2021-07-21 03:25:40|4227.4|4215.4|4227.4|4215.4|4227.4|4215.4|4227.4|4215.4|1
1626837950000|2021-07-21 03:25:50|4226.9|4214.9|4224|4212|4226.9|4214.9|4224|4212|5
1626837960000|2021-07-21 03:26:00|4224.5|4212.5|4222|4210|4224.5|4212.5|4222|4210|0
1626837970000|2021-07-21 03:26:10|4221.9|4209.9|4220|4208|4221.9|4209.9|4220|4208|10
1626837980000|2021-07-21 03:26:20|4219.8|4207.8|4217.6|4205.6|4220.7|4207.8|4217.6|4204.6|11
1626837990000|2021-07-21 03:26:30|4220.1|4204.1|4219.7|4203.7|4220.2|4204.2|4219.2|4203.2|0
1626838000000|2021-07-21 03:26:40|4217.6|4205.6|4217.2|4205.2|4217.6|4205.6|4217.2|4205.2|10
1626838020000|2021-07-21 03:27:00|4217.6|4205.6|4222.1|4206.1|4222.1|4206.6|4217.6|4204.1|0
1626838030000|2021-07-21 03:27:10|4218.3|4202.3|4216.7|4204.7|4220.2|4204.7|4216.7|4202.3|0
1626838040000|2021-07-21 03:27:20|4215.7|4203.7|4217.6|4205.6|4217.6|4205.6|4215.7|4203.7|0
1626838050000|2021-07-21 03:27:30|4217.2|4205.2|4217.6|4205.6|4217.6|4205.6|4217.2|4205.2|0
1626838060000|2021-07-21 03:27:40|4217.2|4205.2|4218.1|4206.1|4218.1|4206.1|4217.2|4205.2|0
1626838070000|2021-07-21 03:27:50|4218.6|4206.6|4219.1|4207.1|4221.1|4207.1|4218.6|4205.1|0
1626838080000|2021-07-21 03:28:00|4218.6|4206.6|4218.1|4206.1|4220.6|4206.6|4218.1|4204.6|0
1626838090000|2021-07-21 03:28:10|4218.6|4206.6|4219.1|4207.1|4219.1|4207.1|4218.6|4206.6|0
1626838100000|2021-07-21 03:28:20|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|0
1626838110000|2021-07-21 03:28:30|4218.2|4206.2|4214.8|4202.8|4218.2|4206.2|4214.8|4202.8|3
1626838120000|2021-07-21 03:28:40|4214.4|4202.4|4216.8|4204.8|4216.8|4204.8|4214.4|4202.4|0
1626838130000|2021-07-21 03:28:50|4216.3|4204.3|4217.3|4205.3|4217.3|4205.3|4216.3|4204.3|0
1626838140000|2021-07-21 03:29:00|4217.7|4205.7|4215.8|4203.8|4217.7|4205.7|4215.8|4203.8|0
1626838150000|2021-07-21 03:29:10|4215.7|4203.7|4216.3|4204.3|4216.8|4204.8|4212.9|4200.9|0
1626838160000|2021-07-21 03:29:20|4215.9|4203.9|4215.4|4203.4|4217.4|4204.8|4214.9|4201.4|2
1626838170000|2021-07-21 03:29:30|4214.9|4202.9|4213.9|4201.9|4218.9|4204.8|4213.9|4201.9|0
1626838180000|2021-07-21 03:29:40|4214.4|4202.4|4214.4|4202.4|4215.4|4203.4|4214.4|4202.4|0
1626838190000|2021-07-21 03:29:50|4213.9|4201.9|4213.9|4201.9|4214.3|4202.3|4213.8|4201.8|0
1626838200000|2021-07-21 03:30:00|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|4213.9|4201.9|0
1626838210000|2021-07-21 03:30:10|4214.3|4202.3|4213.9|4201.9|4214.3|4202.3|4212.9|4200.9|0
1626838220000|2021-07-21 03:30:20|4213.4|4201.4|4214.3|4202.3|4214.4|4202.4|4213.4|4201.4|0
1626838230000|2021-07-21 03:30:30|4214.4|4202.4|4215.3|4203.3|4215.3|4203.3|4214.4|4202.4|0
1626838240000|2021-07-21 03:30:40|4215.8|4203.8|4215.3|4203.3|4215.8|4203.8|4215.3|4203.3|0
1626838250000|2021-07-21 03:30:50|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|0
1626838260000|2021-07-21 03:31:00|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|0
1626838270000|2021-07-21 03:31:10|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|0
1626838280000|2021-07-21 03:31:20|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|0
1626838290000|2021-07-21 03:31:30|4217.3|4205.3|4215.8|4203.8|4217.3|4205.3|4214.4|4202.4|1
1626838300000|2021-07-21 03:31:40|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|4215.8|4203.8|0
1626838310000|2021-07-21 03:31:50|4216.8|4204.8|4216.7|4204.7|4216.8|4204.8|4216.3|4204.3|0
1626838320000|2021-07-21 03:32:00|4216.3|4204.3|4213.9|4201.9|4216.3|4204.3|4213.9|4201.9|0
1626838330000|2021-07-21 03:32:10|4214.3|4202.3|4214.4|4202.4|4214.4|4202.4|4214.3|4202.3|1
1626838340000|2021-07-21 03:32:20|4213.9|4201.9|4214.9|4202.9|4214.9|4202.9|4213.9|4201.9|5
1626838350000|2021-07-21 03:32:30|4214.5|4202.5|4214.4|4202.4|4214.5|4202.5|4214.4|4202.4|0
1626838370000|2021-07-21 03:32:50|4214.5|4202.5|4214|4202|4215|4203|4214|4202|0
1626838380000|2021-07-21 03:33:00|4214.4|4202.4|4213|4201|4214.5|4202.5|4213|4201|20
1626838390000|2021-07-21 03:33:10|||||||||12
1626838400000|2021-07-21 03:33:20|4213.1|4201.1|4214.6|4202.6|4214.6|4202.6|4213.1|4201.1|10
1626838410000|2021-07-21 03:33:30|4214.5|4202.5|4214|4202|4214.5|4202.5|4214|4202|0
1626838420000|2021-07-21 03:33:40|4213.5|4201.5|4213.1|4201.1|4213.5|4201.5|4212|4200|2
1626838430000|2021-07-21 03:33:50|4213.9|4201.9|4211|4199|4213.9|4201.9|4211|4199|2
1626838440000|2021-07-21 03:34:00|4212.5|4200.5|4210.1|4198.1|4212.5|4200.5|4210.1|4198.1|21
1626838450000|2021-07-21 03:34:10|4210.2|4198.2|4207.2|4195.2|4212.1|4200.1|4207.1|4195.1|36
1626838460000|2021-07-21 03:34:20|4204.8|4192.8|4206.2|4194.2|4207.6|4195.6|4204.8|4192.8|15
1626838470000|2021-07-21 03:34:30|4207.1|4195.1|4207.6|4195.6|4208.6|4196.6|4207.1|4195.1|1
1626838480000|2021-07-21 03:34:40|4208.1|4196.1|4207.6|4195.6|4208.1|4196.1|4207.6|4195.6|5
1626838490000|2021-07-21 03:34:50|4207.1|4195.1|4207.2|4195.2|4207.2|4195.2|4207.1|4195.1|0
1626838500000|2021-07-21 03:35:00|4207.1|4195.1|4208.5|4196.5|4209.1|4197.1|4207.1|4195.1|11
1626838510000|2021-07-21 03:35:10|4206.2|4194.2|4206.2|4194.2|4206.2|4194.2|4206.2|4194.2|0
1626838520000|2021-07-21 03:35:20|4207.2|4195.2|4207.7|4195.7|4208.2|4196.2|4207.2|4195.2|0
1626838530000|2021-07-21 03:35:30|4207.6|4195.6|4208.7|4196.7|4208.7|4196.7|4207.6|4195.6|0
1626838540000|2021-07-21 03:35:40|4206.2|4194.2|4209.9|4193.9|4209.9|4194.2|4206.2|4193.4|1
1626838550000|2021-07-21 03:35:50|4210.3|4194.3|4210.3|4194.3|4210.3|4194.3|4210.3|4194.3|0
1626838560000|2021-07-21 03:36:00|4210.4|4194.4|4210.4|4194.4|4210.4|4194.4|4210.4|4194.4|0
1626838580000|2021-07-21 03:36:20|4208.3|4196.3|4207.8|4195.8|4208.3|4196.3|4207.8|4195.8|0
1626838590000|2021-07-21 03:36:30|4208.3|4196.3|4211.4|4195.4|4211.8|4196.4|4208.3|4195.4|0
1626838610000|2021-07-21 03:36:50|4208.8|4196.8|4212.4|4196.4|4212.4|4196.8|4208.8|4195|0
1626838620000|2021-07-21 03:37:00|4209.8|4197.8|4212.4|4196.4|4212.4|4197.8|4209.8|4196.4|0
1626838630000|2021-07-21 03:37:10|4212.3|4196.3|4212.3|4196.3|4212.3|4196.3|4212.3|4196.3|0
1626838650000|2021-07-21 03:37:30|4212.4|4196.4|4211.9|4195.9|4212.4|4196.4|4211.9|4195.9|0
1626838660000|2021-07-21 03:37:40|4207.9|4196|4208.9|4196.9|4208.9|4196.9|4207.9|4196|0
1626838670000|2021-07-21 03:37:50|4209|4197|4209.4|4197.4|4209.4|4197.4|4208.9|4196.9|0
1626838680000|2021-07-21 03:38:00|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1626838690000|2021-07-21 03:38:10|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|0
1626838700000|2021-07-21 03:38:20|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1626838710000|2021-07-21 03:38:30|4212.4|4196.4|4212.4|4196.4|4212.4|4196.4|4212.4|4196.4|0
1626838730000|2021-07-21 03:38:50|4210.4|4198.4|4210.4|4198.4|4210.4|4198.4|4210.4|4198.4|0
1626838740000|2021-07-21 03:39:00|4209.9|4197.9|4212.4|4196.4|4212.4|4198.4|4209.9|4196.4|0
1626838760000|2021-07-21 03:39:20|4210.4|4198.4|4212.4|4196.4|4212.4|4198.4|4209.9|4196.4|0
1626838770000|2021-07-21 03:39:30|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1626838790000|2021-07-21 03:39:50|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|0
1626838800000|2021-07-21 03:40:00|4211.9|4195.9|4210.8|4198.8|4212.9|4198.8|4210.4|4195.9|0
1626838820000|2021-07-21 03:40:20|4210.9|4198.9|4214.3|4198.3|4214.3|4198.9|4210.9|4198.3|0
1626838830000|2021-07-21 03:40:30|4214.4|4198.4|4214.4|4198.4|4214.4|4198.4|4214.4|4198.4|0
1626838840000|2021-07-21 03:40:40|4214.9|4198.9|4216.4|4200.4|4216.4|4200.4|4214.9|4198.9|0
1626838850000|2021-07-21 03:40:50|4215.8|4199.8|4216.3|4200.3|4216.4|4200.4|4215.8|4199.8|0
1626838860000|2021-07-21 03:41:00|4215.9|4199.9|4213.8|4201.8|4216.4|4201.8|4213.8|4199.9|0
1626838870000|2021-07-21 03:41:10|4214.3|4202.3|4214.3|4202.3|4214.3|4202.3|4214.3|4202.3|0
1626838910000|2021-07-21 03:41:50|4216.3|4200.3|4214.8|4202.8|4216.8|4202.8|4214.8|4200.3|0
1626838920000|2021-07-21 03:42:00|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|0
1626838940000|2021-07-21 03:42:20|4214.8|4202.8|4218.3|4202.3|4218.3|4202.8|4214.8|4201.4|0
1626838950000|2021-07-21 03:42:30|4217.8|4201.8|4220.3|4204.3|4220.3|4204.8|4216.3|4201.8|0
1626838960000|2021-07-21 03:42:40|4219.8|4203.8|4219.8|4203.8|4219.8|4203.8|4219.8|4203.8|0
1626838970000|2021-07-21 03:42:50|4220.3|4204.3|4218.3|4202.3|4220.3|4204.8|4216.8|4202.3|0
1626838980000|2021-07-21 03:43:00|4216.3|4204.3|4216.8|4204.8|4216.8|4204.8|4216.3|4204.3|0
1626839010000|2021-07-21 03:43:30|4218.3|4202.3|4212.9|4200.9|4218.3|4202.3|4212.9|4200.9|0
1626839030000|2021-07-21 03:43:50|4212|4200|4211.9|4199.9|4212|4200|4211.9|4199.9|0
1626839040000|2021-07-21 03:44:00|4211.5|4199.5|4211.4|4199.4|4211.9|4199.9|4210.9|4198.9|0
1626839050000|2021-07-21 03:44:10|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|0
1626839070000|2021-07-21 03:44:30|4210.9|4198.9|4210.9|4198.9|4210.9|4198.9|4210.9|4198.9|0
1626839080000|2021-07-21 03:44:40|4210|4198|4209.9|4197.9|4210|4198|4209.9|4197.9|0
1626839110000|2021-07-21 03:45:10|4210.4|4198.4|4210.4|4198.4|4210.4|4198.4|4210.4|4198.4|0
1626839140000|2021-07-21 03:45:40|4209.5|4197.5|4209.4|4197.4|4209.5|4197.5|4209.4|4197.4|0
1626839150000|2021-07-21 03:45:50|4207.1|4195.1|4202.8|4190.8|4207.1|4195.1|4202.8|4190.8|10
1626839160000|2021-07-21 03:46:00|4202.4|4190.4|4202.8|4190.8|4202.9|4190.9|4202.4|4190.4|5
1626839170000|2021-07-21 03:46:10|4201.9|4189.9|4196.4|4184.4|4204.8|4192.8|4196.4|4184.4|6
1626839180000|2021-07-21 03:46:20|4196.8|4184.8|4197.7|4185.7|4197.7|4185.7|4196.2|4184.2|0
1626839190000|2021-07-21 03:46:30|4197.2|4185.2|4199.7|4187.7|4199.7|4187.7|4197.2|4185.2|0
1626839200000|2021-07-21 03:46:40|4201.7|4185.7|4202.1|4186.1|4202.6|4186.6|4201.7|4185.7|0
1626839210000|2021-07-21 03:46:50|4203.6|4187.6|4200.5|4188.5|4203.6|4188.5|4200|4185.6|0
1626839220000|2021-07-21 03:47:00|4201.4|4189.4|4195.7|4183.7|4201.4|4189.4|4195.7|4183.7|7
1626839230000|2021-07-21 03:47:10|4197.1|4185.1|4195.7|4183.7|4197.1|4185.1|4195.2|4183.2|7
1626839240000|2021-07-21 03:47:20|4195.2|4183.2|4193.2|4181.2|4195.2|4183.2|4193.2|4181.2|6
1626839250000|2021-07-21 03:47:30|4192.2|4180.2|4191.8|4179.8|4193.2|4181.2|4191.3|4179.3|5
1626839260000|2021-07-21 03:47:40|4192.4|4180.4|4199.6|4183.6|4199.6|4185.7|4192.4|4180.4|2
1626839270000|2021-07-21 03:47:50|4199.1|4183.1|4199.1|4183.1|4199.1|4183.1|4197.7|4181.7|0
1626839280000|2021-07-21 03:48:00|4197|4185|4202.5|4186.5|4202.5|4186.5|4197|4185|0
1626839290000|2021-07-21 03:48:10|4202|4186|4205.5|4185.5|4205.5|4187|4201.5|4184.1|0
1626839300000|2021-07-21 03:48:20|4204.5|4184.5|4204.5|4184.5|4205|4185|4204.1|4184.1|0
1626839310000|2021-07-21 03:48:30|4206|4186|4207|4187|4207|4187|4206|4186|0
1626839330000|2021-07-21 03:48:50|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|0
1626839370000|2021-07-21 03:49:30|4206.9|4186.9|4205|4185|4206.9|4186.9|4202|4184|0
1626839380000|2021-07-21 03:49:40|4204.5|4184.5|4204|4184|4204.5|4186|4202|4184|0
1626839390000|2021-07-21 03:49:50|4202.5|4186.5|4204|4184|4204|4186.5|4202.5|4184|0
1626839400000|2021-07-21 03:50:00|4202|4186|4202|4186|4202|4186|4202|4186|0
1626839410000|2021-07-21 03:50:10|4204|4184|4202|4186|4204|4186|4202|4184|0
1626839420000|2021-07-21 03:50:20|4201.5|4185.5|4206.4|4186.4|4206.4|4186.4|4201.5|4184.5|0
1626839430000|2021-07-21 03:50:30|4207.3|4187.3|4207.3|4187.3|4207.3|4187.3|4207.3|4187.3|0
1626839450000|2021-07-21 03:50:50|4207.8|4187.8|4208.8|4188.8|4208.8|4188.8|4207.8|4187.8|0
1626839460000|2021-07-21 03:51:00|4208.3|4188.3|4208.3|4188.3|4208.3|4188.3|4208.3|4188.3|0
1626839470000|2021-07-21 03:51:10|4208.8|4188.8|4204.3|4188.3|4208.8|4190.2|4204.3|4188.3|0
1626839490000|2021-07-21 03:51:30|4203.9|4187.9|4197.4|4185.4|4203.9|4187.9|4197.4|4184.6|0
1626839500000|2021-07-21 03:51:40|4196.4|4184.4|4194.5|4182.5|4196.4|4184.4|4194.1|4182.1|0
1626839510000|2021-07-21 03:51:50|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|1
1626839520000|2021-07-21 03:52:00|4194.5|4182.5|4193.7|4181.7|4194.5|4182.5|4193.6|4181.6|1
1626839530000|2021-07-21 03:52:10|4195.1|4183.1|4199.1|4183.1|4200.1|4184.6|4195.1|4182.2|0
1626839540000|2021-07-21 03:52:20|4200.1|4184.1|4197.7|4181.7|4200.1|4184.1|4194.7|4181.7|0
1626839550000|2021-07-21 03:52:30|4198.2|4182.2|4192.8|4180.8|4198.2|4182.2|4192.8|4180.8|2
1626839560000|2021-07-21 03:52:40|4196.7|4180.7|4196.7|4180.7|4196.7|4182.2|4194.2|4180.7|0
1626839570000|2021-07-21 03:52:50|4197.2|4181.2|4199.2|4183.2|4199.2|4183.2|4197.2|4181.2|0
1626839580000|2021-07-21 03:53:00|4199.7|4183.7|4200.1|4184.1|4202.2|4184.1|4197.7|4181.7|0
1626839590000|2021-07-21 03:53:10|4200.6|4184.6|4201.6|4185.6|4203.6|4185.6|4200.6|4182.6|0
1626839600000|2021-07-21 03:53:20|4203.6|4183.6|4200.6|4184.6|4204.1|4185.1|4200.6|4182.6|0
1626839610000|2021-07-21 03:53:30|4200.1|4184.1|4198.2|4182.2|4200.1|4184.1|4197.7|4181.7|0
1626839620000|2021-07-21 03:53:40|4197.7|4181.7|4199.2|4183.2|4199.7|4183.7|4197.7|4181.7|0
1626839630000|2021-07-21 03:53:50|4198.7|4182.7|4197.7|4181.7|4198.7|4182.7|4197.7|4181.7|0
1626839640000|2021-07-21 03:54:00|4198.2|4182.2|4198.2|4182.2|4198.2|4182.2|4198.2|4182.2|0
1626839650000|2021-07-21 03:54:10|4196.1|4184.1|4195.2|4183.2|4196.1|4184.1|4194.7|4182.7|0
1626839660000|2021-07-21 03:54:20|4194.7|4182.7|4194.2|4182.2|4195.2|4183.2|4193.8|4181.8|0
1626839670000|2021-07-21 03:54:30|4193.3|4181.3|4194.2|4182.2|4194.2|4182.2|4192.8|4180.8|0
1626839690000|2021-07-21 03:54:50|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1626839700000|2021-07-21 03:55:00|4192.8|4180.8|4192.8|4180.8|4193.3|4181.3|4192.8|4180.8|0
1626839710000|2021-07-21 03:55:10|4193.3|4181.3|4194.7|4182.7|4194.7|4182.7|4193.3|4181.3|0
1626839730000|2021-07-21 03:55:30|4194.2|4182.2|4194.2|4182.2|4194.2|4182.2|4194.2|4182.2|0
1626839750000|2021-07-21 03:55:50|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.2|4182.2|0
1626839760000|2021-07-21 03:56:00|4194.2|4182.2|4192.3|4180.3|4194.2|4182.2|4192.3|4180.3|0
1626839770000|2021-07-21 03:56:10|4192.4|4180.4|4194.2|4182.2|4194.2|4182.2|4192.4|4180.4|0
1626839780000|2021-07-21 03:56:20|4194.7|4182.7|4196.7|4180.7|4197.2|4182.7|4194.7|4180.7|0
1626839790000|2021-07-21 03:56:30|4197.2|4181.2|4197.7|4181.7|4201.1|4185.1|4195.6|4181.2|0
1626839800000|2021-07-21 03:56:40|4198.6|4182.6|4200.6|4184.6|4200.6|4184.6|4198.6|4182.6|0
1626839810000|2021-07-21 03:56:50|4201.1|4185.1|4200.6|4184.6|4201.1|4185.1|4200.6|4184.6|0
1626839820000|2021-07-21 03:57:00|4201.1|4185.1|4199.6|4183.6|4201.1|4185.1|4199.6|4183.6|0
1626839830000|2021-07-21 03:57:10|4200.1|4184.1|4200.6|4184.6|4201.1|4185.1|4200.1|4184.1|0
1626839840000|2021-07-21 03:57:20|4200.1|4184.1|4199.6|4183.6|4200.1|4184.1|4199.6|4183.6|0
1626839850000|2021-07-21 03:57:30|4200.1|4184.1|4200.1|4184.1|4200.1|4184.1|4200.1|4184.1|0
1626839870000|2021-07-21 03:57:50|4200|4184|4196.6|4184.6|4200|4184.6|4196.6|4182.6|0
1626839940000|2021-07-21 03:59:00|4197.1|4185.1|4198.5|4186.5|4198.5|4186.5|4197.1|4185.1|0
1626839960000|2021-07-21 03:59:20|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|0
1626839970000|2021-07-21 03:59:30|4198.5|4186.5|4198.5|4186.5|4198.5|4186.5|4198.5|4186.5|0
1626840010000|2021-07-21 04:00:10|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|0
1626840020000|2021-07-21 04:00:20|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|0
1626840040000|2021-07-21 04:00:40|4200|4184|4200|4184|4200|4184|4200|4184|0
1626840050000|2021-07-21 04:00:50|4196.6|4184.6|4194.6|4182.6|4196.6|4184.6|4194.6|4182.6|0
1626840060000|2021-07-21 04:01:00|4194.7|4182.7|4196.5|4184.5|4196.6|4184.6|4194.7|4182.7|0
1626840070000|2021-07-21 04:01:10|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|0
1626840080000|2021-07-21 04:01:20|4199.5|4183.5|4200|4184|4200|4184|4199.1|4183.1|0
1626840110000|2021-07-21 04:01:50|4199.5|4183.5|4200|4184|4200|4184|4199.5|4183.5|0
1626840120000|2021-07-21 04:02:00|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|0
1626840130000|2021-07-21 04:02:10|4200|4184|4200|4184|4200|4184|4200|4184|0
1626840150000|2021-07-21 04:02:30|4199.1|4183.1|4199.1|4183.1|4199.1|4183.1|4199.1|4183.1|0
1626840160000|2021-07-21 04:02:40|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|0
1626840180000|2021-07-21 04:03:00|4200.9|4184.9|4200.9|4184.9|4200.9|4184.9|4200.9|4184.9|0
1626840190000|2021-07-21 04:03:10|4200.5|4184.5|4200.5|4184.5|4200.5|4184.5|4200.5|4184.5|0
1626840220000|2021-07-21 04:03:40|4200|4184|4198.5|4186.5|4200.5|4186.5|4198.5|4184|0
1626840230000|2021-07-21 04:03:50|4199.4|4187.4|4201.4|4185.4|4201.4|4187.4|4199.4|4185.4|0
1626840240000|2021-07-21 04:04:00|4200.9|4184.9|4201.4|4185.4|4201.4|4185.4|4200.9|4184.9|0
1626840250000|2021-07-21 04:04:10|4202|4186|4206.4|4186.4|4206.4|4186.4|4202|4184.5|0
1626840260000|2021-07-21 04:04:20|4206.9|4186.9|4205.5|4185.5|4206.9|4186.9|4205.5|4185.5|0
1626840270000|2021-07-21 04:04:30|4205|4189|4207.5|4187.5|4207.5|4189|4205|4187.5|0
1626840300000|2021-07-21 04:05:00|4207.6|4187.6|4207.5|4187.5|4209|4191|4207|4187.5|0
1626840310000|2021-07-21 04:05:10|4207.6|4187.6|4207.6|4187.6|4208|4188|4207.6|4187.6|0
1626840320000|2021-07-21 04:05:20|4208.5|4188.5|4209|4189|4209.5|4189.5|4208.5|4188.5|0
1626840330000|2021-07-21 04:05:30|4208.5|4188.5|4204.1|4188.1|4208.5|4188.5|4204.1|4186.1|0
1626840340000|2021-07-21 04:05:40|4205.7|4185.7|4207.1|4187.1|4208.5|4188.5|4205.7|4185.7|0
1626840350000|2021-07-21 04:05:50|4208.5|4188.5|4209|4189|4209.5|4189.5|4208.5|4188.5|0
1626840360000|2021-07-21 04:06:00|4209.1|4189.1|4209.1|4189.1|4209.1|4189.1|4209.1|4189.1|0
1626840370000|2021-07-21 04:06:10|4210.5|4190.5|4209.1|4189.1|4210.5|4190.5|4209.1|4189.1|0
1626840390000|2021-07-21 04:06:30|4210|4190|4210|4190|4210|4190|4210|4190|0
1626840400000|2021-07-21 04:06:40|4209.5|4189.5|4207|4191|4209.5|4191|4207|4189.1|0
1626840420000|2021-07-21 04:07:00|4206.6|4190.6|4206.1|4190.1|4206.6|4190.6|4206.1|4190.1|0
1626840440000|2021-07-21 04:07:20|4203.7|4187.7|4203.7|4187.7|4203.7|4187.7|4203.7|4187.7|0
1626840460000|2021-07-21 04:07:40|4204.1|4188.1|4203.2|4187.2|4204.1|4188.1|4202.7|4186.7|0
1626840470000|2021-07-21 04:07:50|4203.6|4187.6|4203.6|4187.6|4203.6|4187.6|4203.6|4187.6|0
1626840480000|2021-07-21 04:08:00|4204.1|4188.1|4200.1|4188.1|4204.1|4188.1|4200.1|4188.1|0
1626840510000|2021-07-21 04:08:30|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1626840520000|2021-07-21 04:08:40|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|0
1626840540000|2021-07-21 04:09:00|4197.8|4185.8|4197.8|4185.8|4197.8|4185.8|4197.3|4185.3|0
1626840570000|2021-07-21 04:09:30|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|0
1626840580000|2021-07-21 04:09:40|4200.1|4188.1|4203.2|4187.2|4203.2|4188.1|4200.1|4187.2|0
1626840600000|2021-07-21 04:10:00|4203.7|4187.7|4203.2|4187.2|4203.7|4187.7|4203.2|4187.2|0
1626840630000|2021-07-21 04:10:30|4202.7|4186.7|4202.7|4186.7|4202.7|4186.7|4202.7|4186.7|0
1626840640000|2021-07-21 04:10:40|4203.2|4187.2|4202.7|4186.7|4203.2|4187.2|4202.7|4186.7|0
1626840650000|2021-07-21 04:10:50|4203.2|4187.2|4203.2|4187.2|4203.2|4187.2|4203.2|4187.2|0
1626840670000|2021-07-21 04:11:10|4202.7|4186.7|4203.2|4187.2|4203.2|4187.2|4202.7|4186.7|0
1626840680000|2021-07-21 04:11:20|4203.6|4187.6|4207.6|4187.6|4208|4188|4203.6|4186.2|0
1626840690000|2021-07-21 04:11:30|4207.1|4187.1|4204.2|4188.2|4207.1|4189.1|4204.2|4187.1|0
1626840700000|2021-07-21 04:11:40|4204.7|4188.7|4204.6|4188.6|4204.7|4188.7|4204.6|4188.6|0
1626840710000|2021-07-21 04:11:50|4206|4190|4206|4190|4206|4190|4206|4190|0
1626840720000|2021-07-21 04:12:00|4205.5|4189.5|4203|4191|4205.5|4191.9|4203|4189.5|0
1626840730000|2021-07-21 04:12:10|4203.7|4187.7|4201.5|4189.5|4203.7|4189.5|4201.5|4187.7|0
1626840760000|2021-07-21 04:12:40|4203.2|4187.2|4200.6|4188.6|4203.2|4189.1|4200.6|4187.2|0
1626840780000|2021-07-21 04:13:00|4200.5|4188.5|4200|4188|4202.2|4188.5|4200|4186.2|0
1626840820000|2021-07-21 04:13:40|4202.2|4186.2|4200.1|4188.1|4202.2|4188.1|4200.1|4186.2|0
1626840840000|2021-07-21 04:14:00|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|0
1626840860000|2021-07-21 04:14:20|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|0
1626840870000|2021-07-21 04:14:30|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|0
1626840910000|2021-07-21 04:15:10|4200.6|4188.6|4202.6|4190.6|4203.6|4191.6|4200.6|4188.6|1
1626840930000|2021-07-21 04:15:30|4203.6|4191.6|4202.6|4190.6|4203.6|4191.6|4202.1|4190.1|0
1626840940000|2021-07-21 04:15:40|4203.6|4191.6|4203.1|4191.1|4204.1|4192.1|4203.1|4191.1|0
1626840970000|2021-07-21 04:16:10|4202.6|4190.6|4202.6|4190.6|4202.6|4190.6|4202.6|4190.6|0
1626840990000|2021-07-21 04:16:30|4202.1|4190.1|4201.6|4189.6|4202.1|4190.1|4201.6|4189.6|0
1626841000000|2021-07-21 04:16:40|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|0
1626841010000|2021-07-21 04:16:50|4200.1|4188.1|4199.7|4187.7|4200.1|4188.1|4199.7|4187.7|1
1626841020000|2021-07-21 04:17:00|4199.2|4187.2|4197.8|4185.8|4199.2|4187.2|4197.8|4185.8|0
1626841080000|2021-07-21 04:18:00|4199.2|4187.2|4199.7|4187.7|4199.7|4187.7|4199.2|4187.2|0
1626841090000|2021-07-21 04:18:10|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1626841100000|2021-07-21 04:18:20|4199.3|4187.3|4199.2|4187.2|4199.3|4187.3|4199.2|4187.2|0
1626841110000|2021-07-21 04:18:30|4199.8|4187.8|4199.7|4187.7|4199.8|4187.8|4199.7|4187.7|2
1626841120000|2021-07-21 04:18:40|4200.2|4188.2|4200.2|4188.2|4200.3|4188.3|4199.8|4187.8|3
1626841130000|2021-07-21 04:18:50|4200.6|4188.6|4201.1|4189.1|4201.1|4189.1|4200.1|4188.1|1
1626841150000|2021-07-21 04:19:10|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|0
1626841170000|2021-07-21 04:19:30|4200.7|4188.7|4201.1|4189.1|4201.1|4189.1|4200.7|4188.7|0
1626841180000|2021-07-21 04:19:40|4200.6|4188.6|4200.7|4188.7|4200.7|4188.7|4200.6|4188.6|0
1626841200000|2021-07-21 04:20:00|4201.1|4189.1|4201.2|4189.2|4201.2|4189.2|4201.1|4189.1|0
1626841210000|2021-07-21 04:20:10|4201.1|4189.1|4200.2|4188.2|4201.1|4189.1|4200.2|4188.2|0
1626841220000|2021-07-21 04:20:20|4200.7|4188.7|4201.2|4189.2|4201.2|4189.2|4200.7|4188.7|0
1626841230000|2021-07-21 04:20:30|4200.7|4188.7|4201.2|4189.2|4201.2|4189.2|4200.7|4188.7|0
1626841240000|2021-07-21 04:20:40|4201.1|4189.1|4200.7|4188.7|4201.1|4189.1|4200.7|4188.7|0
1626841260000|2021-07-21 04:21:00|4200.6|4188.6|4200.2|4188.2|4200.6|4188.6|4200.2|4188.2|0
1626841280000|2021-07-21 04:21:20|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|0
1626841290000|2021-07-21 04:21:30|4200.6|4188.6|4199.7|4187.7|4200.6|4188.6|4199.7|4187.7|0
1626841320000|2021-07-21 04:22:00|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|0
1626841330000|2021-07-21 04:22:10|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|1
1626841350000|2021-07-21 04:22:30|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|0
1626841360000|2021-07-21 04:22:40|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1626841380000|2021-07-21 04:23:00|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|0
1626841390000|2021-07-21 04:23:10|4200.6|4188.6|4199.7|4187.7|4200.6|4188.6|4199.7|4187.7|0
1626841400000|2021-07-21 04:23:20|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1626841440000|2021-07-21 04:24:00|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1626841470000|2021-07-21 04:24:30|4200.2|4188.2|4201.1|4189.1|4201.1|4189.1|4200.2|4188.2|0
1626841480000|2021-07-21 04:24:40|4199.7|4187.7|4199.2|4187.2|4199.7|4187.7|4199.2|4187.2|0
1626841490000|2021-07-21 04:24:50|4199.6|4187.6|4199.2|4187.2|4199.6|4187.6|4199.2|4187.2|0
1626841520000|2021-07-21 04:25:20|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1626841530000|2021-07-21 04:25:30|4200.2|4188.2|4202.2|4190.2|4202.2|4190.2|4200.2|4188.2|0
1626841540000|2021-07-21 04:25:40|4204|4192|4206.6|4190.6|4206.6|4192|4204|4190.6|0
1626841550000|2021-07-21 04:25:50|4206.1|4190.1|4206.1|4190.1|4206.1|4190.1|4206.1|4190.1|0
1626841560000|2021-07-21 04:26:00|4205.1|4189.1|4205.1|4189.1|4206.1|4190.1|4205.1|4189.1|0
1626841580000|2021-07-21 04:26:20|4204.6|4188.6|4202.6|4190.6|4204.6|4190.6|4202.6|4188.6|0
1626841600000|2021-07-21 04:26:40|4203.1|4191.1|4203.6|4191.6|4203.6|4191.6|4203.1|4191.1|0
1626841610000|2021-07-21 04:26:50|4206.1|4190.1|4206.1|4190.1|4206.1|4190.1|4206.1|4190.1|0
1626841620000|2021-07-21 04:27:00|4206.6|4190.6|4206.6|4190.6|4206.6|4190.6|4206.6|4190.6|0
1626841630000|2021-07-21 04:27:10|4207.5|4191.5|4206.5|4194.5|4207.5|4194.5|4206.5|4191.5|0
1626841650000|2021-07-21 04:27:30|4208|4192|4207.1|4191.1|4208|4192|4207.1|4191.1|0
1626841660000|2021-07-21 04:27:40|4206.1|4190.1|4206.1|4190.1|4206.1|4190.1|4206.1|4190.1|0
1626841690000|2021-07-21 04:28:10|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|0
1626841700000|2021-07-21 04:28:20|4202.6|4190.6|4202.2|4190.2|4202.6|4190.6|4202.2|4190.2|0
1626841710000|2021-07-21 04:28:30|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|0
1626841720000|2021-07-21 04:28:40|4203.6|4191.6|4204|4192|4204|4192|4203.6|4191.6|0
1626841730000|2021-07-21 04:28:50|4204.1|4192.1|4203.1|4191.1|4204.1|4192.1|4203.1|4191.1|0
1626841740000|2021-07-21 04:29:00|4203.6|4191.6|4204.1|4192.1|4204.5|4192.5|4203.6|4191.6|0
1626841750000|2021-07-21 04:29:10|4206.1|4190.1|4204.5|4192.5|4206.6|4192.5|4204.5|4190.1|4
1626841770000|2021-07-21 04:29:30|4207.5|4191.5|4205.7|4193.7|4207.5|4193.7|4205.7|4191|4
1626841780000|2021-07-21 04:29:40|4204.8|4192.8|4204.8|4192.8|4206.3|4194.3|4204.8|4192.8|5
1626841790000|2021-07-21 04:29:50|4206.2|4194.2|4206.3|4194.3|4206.3|4194.3|4204.8|4192.8|1
1626849000000|2021-07-21 06:30:00|4233.2|4221.2|4233.7|4217.7|4234.2|4221.2|4232.7|4217.2|10
1626849010000|2021-07-21 06:30:10|4233.2|4217.2|4229.2|4213.2|4233.2|4218.7|4228.2|4213.2|0
1626849020000|2021-07-21 06:30:20|4227.8|4211.8|4226.7|4210.7|4229.7|4213.7|4226.7|4210.7|0
1626849030000|2021-07-21 06:30:30|4227.7|4211.7|4229.2|4209.2|4229.7|4213.2|4221.2|4205.4|0
1626849040000|2021-07-21 06:30:40|4227.2|4211.2|4219.2|4203.2|4227.2|4211.2|4219.2|4203.2|0
1626849050000|2021-07-21 06:30:50|4218.7|4202.7|4222.7|4206.7|4224.6|4206.7|4218.7|4201.8|0
1626849060000|2021-07-21 06:31:00|4222.2|4206.2|4219.7|4203.7|4222.2|4206.2|4219.7|4202.2|0
1626849070000|2021-07-21 06:31:10|4219.2|4203.2|4216.2|4200.2|4219.2|4204.7|4213.7|4200.2|0
1626849080000|2021-07-21 06:31:20|4214.2|4202.2|4217.1|4201.1|4218.2|4204.1|4209.8|4197.8|0
1626849090000|2021-07-21 06:31:30|4215.1|4203.1|4211.2|4199.2|4217.1|4203.1|4211.2|4199.2|0
1626849100000|2021-07-21 06:31:40|4210.2|4198.2|4212.7|4200.7|4212.7|4200.7|4210.2|4198.2|0
1626849110000|2021-07-21 06:31:50|4210.7|4198.7|4212.2|4200.2|4213.2|4201.2|4210.7|4198.7|0
1626849120000|2021-07-21 06:32:00|4212.1|4200.1|4211.2|4199.2|4212.1|4200.1|4211.2|4199.2|0
1626849130000|2021-07-21 06:32:10|4210.7|4198.7|4210.2|4198.2|4210.7|4198.7|4209.7|4197.7|4
1626849140000|2021-07-21 06:32:20|4210.7|4198.7|4208.3|4196.3|4211.2|4199.2|4207.9|4195.9|5
1626849150000|2021-07-21 06:32:30|4207.9|4195.9|4207.3|4195.3|4208.4|4196.4|4205.5|4193.5|7
1626849160000|2021-07-21 06:32:40|4206.8|4194.8|4207.3|4195.3|4207.8|4195.8|4206.8|4194.8|0
1626849170000|2021-07-21 06:32:50|4209.9|4197.9|4209.4|4197.4|4209.9|4197.9|4209.4|4197.4|2
1626849180000|2021-07-21 06:33:00|4207.9|4195.9|4205.4|4193.4|4209.9|4197.9|4203.4|4191.4|3
1626849190000|2021-07-21 06:33:10|4205.9|4193.9|4205.4|4193.4|4205.9|4193.9|4204.4|4192.4|0
1626849200000|2021-07-21 06:33:20|4204.4|4192.4|4202.5|4190.5|4204.4|4192.4|4202.5|4190.5|5
1626849210000|2021-07-21 06:33:30|4202|4190|4201.6|4189.6|4202|4190|4201.1|4189.1|21
1626849220000|2021-07-21 06:33:40|4202.1|4190.1|4203.5|4191.5|4203.5|4191.5|4201.6|4189.6|1
1626849230000|2021-07-21 06:33:50|4203|4191|4202.6|4190.6|4203.5|4191.5|4202.6|4190.6|0
1626849240000|2021-07-21 06:34:00|4203.6|4191.6|4203.5|4191.5|4205|4193|4203.5|4191.5|0
1626849250000|2021-07-21 06:34:10|4203.6|4191.6|4204.5|4192.5|4205.1|4193.1|4203.2|4191.2|9
1626849260000|2021-07-21 06:34:20|4204.6|4192.6|4206|4194|4206|4194|4204.5|4192.5|0
1626849270000|2021-07-21 06:34:30|4205.5|4193.5|4205.5|4193.5|4206|4194|4204|4192|3
1626849280000|2021-07-21 06:34:40|4206|4194|4206|4194|4206|4194|4205.5|4193.5|0
1626849290000|2021-07-21 06:34:50|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|0
1626849300000|2021-07-21 06:35:00|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|0
1626849310000|2021-07-21 06:35:10|4206|4194|4207|4195|4207|4195|4206|4194|0
1626849320000|2021-07-21 06:35:20|4207.4|4195.4|4209.8|4197.8|4209.8|4197.8|4207.4|4195.4|0
1626849330000|2021-07-21 06:35:30|4209.3|4197.3|4208.4|4196.4|4209.3|4197.3|4208.4|4196.4|0
1626849340000|2021-07-21 06:35:40|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|0
1626849350000|2021-07-21 06:35:50|4208.4|4196.4|4207.9|4195.9|4208.4|4196.4|4207.9|4195.9|0
1626849360000|2021-07-21 06:36:00|4208|4196|4208.4|4196.4|4208.9|4196.9|4208|4196|0
1626849370000|2021-07-21 06:36:10|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|0
1626849390000|2021-07-21 06:36:30|4210.8|4198.8|4210.9|4198.9|4210.9|4198.9|4210.8|4198.8|2
1626849400000|2021-07-21 06:36:40|4211.4|4199.4|4211.4|4199.4|4211.4|4199.4|4211.4|4199.4|2
1626849420000|2021-07-21 06:37:00|4211|4199|4210|4198|4211|4199|4210|4198|4
1626849430000|2021-07-21 06:37:10|4209.1|4197.1|4209|4197|4209.1|4197.1|4209|4197|10
1626849440000|2021-07-21 06:37:20|4207.6|4195.6|4207.5|4195.5|4207.6|4195.6|4207.5|4195.5|5
1626849450000|2021-07-21 06:37:30|4207|4195|4207|4195|4207.5|4195.5|4206.5|4194.5|5
1626849460000|2021-07-21 06:37:40|4208|4196|4208.5|4196.5|4208.5|4196.5|4207|4195|0
1626849470000|2021-07-21 06:37:50|4208|4196|4208|4196|4208|4196|4208|4196|1
1626849480000|2021-07-21 06:38:00|4208.5|4196.5|4209|4197|4209|4197|4208.5|4196.5|0
1626849490000|2021-07-21 06:38:10|4208.9|4196.9|4207.5|4195.5|4208.9|4196.9|4207.5|4195.5|0
1626849500000|2021-07-21 06:38:20|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1626849510000|2021-07-21 06:38:30|4210.4|4198.4|4210.4|4198.4|4210.4|4198.4|4210.4|4198.4|0
1626849520000|2021-07-21 06:38:40|4211.8|4199.8|4210.4|4198.4|4211.8|4199.8|4210.4|4198.4|0
1626849530000|2021-07-21 06:38:50|4209.9|4197.9|4210.4|4198.4|4210.9|4198.9|4209.9|4197.9|0
1626849540000|2021-07-21 06:39:00|4210.9|4198.9|4210|4198|4210.9|4198.9|4210|4198|0
1626849550000|2021-07-21 06:39:10|4211.8|4199.8|4209.5|4197.5|4211.8|4199.8|4208.5|4196.5|0
1626849560000|2021-07-21 06:39:20|4210.4|4198.4|4211.4|4199.4|4211.4|4199.4|4210|4198|2
1626849580000|2021-07-21 06:39:40|4209.5|4197.5|4208|4196|4209.5|4197.5|4208|4196|0
1626849590000|2021-07-21 06:39:50|4208.5|4196.5|4211.8|4199.8|4211.8|4199.8|4208.5|4196.5|0
1626849610000|2021-07-21 06:40:10|4212.8|4200.8|4212.8|4200.8|4212.8|4200.8|4212.8|4200.8|0
1626849620000|2021-07-21 06:40:20|4211.9|4199.9|4212.3|4200.3|4212.3|4200.3|4211.8|4199.8|0
1626849630000|2021-07-21 06:40:30|4211.8|4199.8|4211.8|4199.8|4211.8|4199.8|4211.8|4199.8|0
1626849640000|2021-07-21 06:40:40|4211.4|4199.4|4211.4|4199.4|4211.4|4199.4|4211.4|4199.4|0
1626849650000|2021-07-21 06:40:50|4211.9|4199.9|4214.2|4202.2|4214.2|4202.2|4211.8|4199.8|0
1626849660000|2021-07-21 06:41:00|4214.3|4202.3|4220|4208|4220|4208|4214.2|4202.2|2
1626849670000|2021-07-21 06:41:10|4219.5|4207.5|4217.6|4205.6|4219.5|4207.5|4217.6|4205.6|0
1626849680000|2021-07-21 06:41:20|4219.5|4207.5|4221.9|4209.9|4222.8|4210.8|4219.5|4207.5|2
1626849690000|2021-07-21 06:41:30|4222.3|4210.3|4221.9|4209.9|4222.8|4210.8|4221.5|4209.5|1
1626849700000|2021-07-21 06:41:40|4222.4|4210.4|4222.9|4210.9|4222.9|4210.9|4222.4|4210.4|1
1626849710000|2021-07-21 06:41:50|4223.8|4211.8|4232.2|4212.2|4232.2|4212.2|4223.8|4210.2|2
1626849720000|2021-07-21 06:42:00|4230.7|4210.7|4230.5|4214.5|4233.2|4217|4229|4210.7|0
1626849730000|2021-07-21 06:42:10|4231|4215|4225.7|4213.7|4231|4215|4225.7|4211.1|0
1626849740000|2021-07-21 06:42:20|4223.9|4211.9|4223|4211|4223.9|4211.9|4222.5|4210.5|3
1626849760000|2021-07-21 06:42:40|4222.5|4210.5|4222|4210|4222.5|4210.5|4222|4210|1
1626849770000|2021-07-21 06:42:50|||||||||1
1626849780000|2021-07-21 06:43:00|4220.5|4208.5|4219.5|4207.5|4221|4209|4218.6|4206.6|21
1626849790000|2021-07-21 06:43:10|4217.1|4205.1|4216.6|4204.6|4217.1|4205.1|4216.6|4204.6|4
1626849800000|2021-07-21 06:43:20|4215.2|4203.2|4216.6|4204.6|4216.6|4204.6|4215.2|4203.2|9
1626849810000|2021-07-21 06:43:30|4216.7|4204.7|4217.7|4205.7|4217.7|4205.7|4216.7|4204.7|4
1626849820000|2021-07-21 06:43:40|4218.2|4206.2|4219.6|4207.6|4219.6|4207.6|4218.2|4206.2|0
1626849830000|2021-07-21 06:43:50|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4218.6|4206.6|0
1626849840000|2021-07-21 06:44:00|4219.6|4207.6|4219.1|4207.1|4219.6|4207.6|4219.1|4207.1|0
1626849850000|2021-07-21 06:44:10|4219.6|4207.6|4220.1|4208.1|4220.1|4208.1|4219.6|4207.6|0
1626849860000|2021-07-21 06:44:20|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|0
1626849870000|2021-07-21 06:44:30|4219.1|4207.1|4218.2|4206.2|4220.1|4208.1|4218.2|4206.2|0
1626849880000|2021-07-21 06:44:40|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|0
1626849890000|2021-07-21 06:44:50|4217.7|4205.7|4218.1|4206.1|4218.1|4206.1|4217.7|4205.7|0
1626849900000|2021-07-21 06:45:00|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|0
1626849910000|2021-07-21 06:45:10|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|0
1626849920000|2021-07-21 06:45:20|4218.6|4206.6|4217.6|4205.6|4218.6|4206.6|4216.7|4204.7|0
1626849930000|2021-07-21 06:45:30|4217.2|4205.2|4219.6|4207.6|4219.6|4207.6|4217.2|4205.2|0
1626849940000|2021-07-21 06:45:40|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|0
1626849960000|2021-07-21 06:46:00|4220|4208|4219.6|4207.6|4220|4208|4218.6|4206.6|0
1626849970000|2021-07-21 06:46:10|4220.1|4208.1|4222.9|4210.9|4223.4|4211.4|4220.1|4208.1|0
1626849980000|2021-07-21 06:46:20|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|0
1626849990000|2021-07-21 06:46:30|4223.9|4211.9|4223.8|4211.8|4223.9|4211.9|4222.9|4210.9|0
1626850000000|2021-07-21 06:46:40|4226|4210|4226|4210|4226|4210|4226|4210|2
1626850010000|2021-07-21 06:46:50|4225.5|4209.5|4225|4209|4225.5|4209.5|4225|4209|0
1626850020000|2021-07-21 06:47:00|4223|4211|4220.1|4208.1|4223|4211|4219.6|4207.6|0
1626850030000|2021-07-21 06:47:10|4219.6|4207.6|4218.6|4206.6|4219.6|4207.6|4218.6|4206.6|0
1626850040000|2021-07-21 06:47:20|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|0
1626850050000|2021-07-21 06:47:30|4219.6|4207.6|4221|4209|4221|4209|4219.6|4207.6|2
1626850060000|2021-07-21 06:47:40|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|0
1626850070000|2021-07-21 06:47:50|4222.5|4210.5|4223.5|4211.5|4223.5|4211.5|4222.5|4210.5|2
1626850080000|2021-07-21 06:48:00|4226.5|4210.5|4225.5|4213.5|4227.5|4213.5|4224.5|4210.5|0
1626850090000|2021-07-21 06:48:10|4224.5|4212.5|4226|4210|4226|4212.5|4224.5|4210|0
1626850100000|2021-07-21 06:48:20|4226.5|4210.5|4227|4211|4227|4211|4226|4210|0
1626850110000|2021-07-21 06:48:30|4225|4213|4224.5|4212.5|4225|4213|4224.5|4212.5|0
1626850130000|2021-07-21 06:48:50|4224|4212|4224.5|4212.5|4224.5|4212.5|4224|4212|0
1626850140000|2021-07-21 06:49:00|4224|4212|4224|4212|4224|4212|4224|4212|0
1626850160000|2021-07-21 06:49:20|4223.5|4211.5|4222.5|4210.5|4223.5|4211.5|4222.5|4210.5|0
1626850170000|2021-07-21 06:49:30|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|0
1626850180000|2021-07-21 06:49:40|4221.6|4209.6|4221.6|4209.6|4222.1|4210.1|4221.6|4209.6|0
1626850190000|2021-07-21 06:49:50|4220.6|4208.6|4221.1|4209.1|4221.1|4209.1|4218.7|4206.7|5
1626850200000|2021-07-21 06:50:00|4221.6|4209.6|4221.1|4209.1|4221.6|4209.6|4220.6|4208.6|4
1626850210000|2021-07-21 06:50:10|4220.6|4208.6|4223|4211|4223|4211|4220.6|4208.6|0
1626850220000|2021-07-21 06:50:20|4222.5|4210.5|4223.5|4211.5|4223.5|4211.5|4222.5|4210.5|0
1626850230000|2021-07-21 06:50:30|4222.1|4210.1|4222.1|4210.1|4222.1|4210.1|4222.1|4210.1|0
1626850240000|2021-07-21 06:50:40|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|0
1626850250000|2021-07-21 06:50:50|4222.1|4210.1|4223.5|4211.5|4223.5|4211.5|4222.1|4210.1|0
1626850260000|2021-07-21 06:51:00|4223|4211|4223.5|4211.5|4223.5|4211.5|4222.5|4210.5|0
1626850290000|2021-07-21 06:51:30|4224|4212|4224.5|4212.5|4224.5|4212.5|4224|4212|0
1626850300000|2021-07-21 06:51:40|4224.4|4212.4|4223.5|4211.5|4224.4|4212.4|4223.5|4211.5|0
1626850320000|2021-07-21 06:52:00|4224|4212|4224|4212|4224|4212|4224|4212|0
1626850340000|2021-07-21 06:52:20|4227|4211|4227|4211|4227|4211|4227|4211|0
1626850350000|2021-07-21 06:52:30|4227.4|4211.4|4227.4|4211.4|4227.4|4211.4|4227.4|4211.4|0
1626850360000|2021-07-21 06:52:40|4229.4|4213.4|4228.4|4212.4|4229.4|4213.4|4228.4|4212.4|0
1626850370000|2021-07-21 06:52:50|4228.5|4212.5|4227|4215|4228.9|4215|4226.5|4212.5|0
1626850380000|2021-07-21 06:53:00|4226.5|4214.5|4224.6|4212.6|4226.5|4214.5|4224.6|4212.6|0
1626850390000|2021-07-21 06:53:10|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|0
1626850400000|2021-07-21 06:53:20|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1626850410000|2021-07-21 06:53:30|4226|4214|4224.6|4212.6|4226|4214|4224.6|4212.6|0
1626850440000|2021-07-21 06:54:00|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|0
1626850450000|2021-07-21 06:54:10|4226|4214|4225.1|4213.1|4226.5|4214.5|4225.1|4213.1|9
1626850460000|2021-07-21 06:54:20|4224.6|4212.6|4222.1|4210.1|4224.6|4212.6|4222.1|4210.1|0
1626850470000|2021-07-21 06:54:30|4222.6|4210.6|4223.1|4211.1|4223.1|4211.1|4222.6|4210.6|5
1626850480000|2021-07-21 06:54:40|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|0
1626850500000|2021-07-21 06:55:00|4222.6|4210.6|4223.1|4211.1|4223.1|4211.1|4222.6|4210.6|3
1626850510000|2021-07-21 06:55:10|4224.1|4212.1|4226|4214|4226|4214|4224.1|4212.1|1
1626850530000|2021-07-21 06:55:30|4226.5|4214.5|4230.5|4214.5|4230.5|4216.5|4226.5|4214.5|0
1626850540000|2021-07-21 06:55:40|4228.5|4216.5|4228|4216|4230.5|4216.5|4228|4214.5|0
1626850550000|2021-07-21 06:55:50|4227.5|4215.5|4228.5|4216.5|4228.5|4216.5|4227.5|4215.5|0
1626850560000|2021-07-21 06:56:00|4228|4216|4228|4216|4228|4216|4227.5|4215.5|0
1626850570000|2021-07-21 06:56:10|4227.6|4215.6|4229|4217|4229|4217|4227.6|4215.6|0
1626850580000|2021-07-21 06:56:20|4228.5|4216.5|4226.6|4214.6|4228.5|4216.5|4226.1|4214.1|0
1626850590000|2021-07-21 06:56:30|4226.1|4214.1|4225.1|4213.1|4226.1|4214.1|4224.2|4212.2|8
1626850630000|2021-07-21 06:57:10|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|0
1626850640000|2021-07-21 06:57:20|||||||||2
1626850660000|2021-07-21 06:57:40|4224.2|4212.2|4225.1|4213.1|4225.1|4213.1|4224.2|4212.2|7
1626850680000|2021-07-21 06:58:00|4227.9|4215.9|4227.9|4215.9|4227.9|4215.9|4227.9|4215.9|0
1626850700000|2021-07-21 06:58:20|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|2
1626850720000|2021-07-21 06:58:40|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1626850730000|2021-07-21 06:58:50|4228.5|4216.5|4228.5|4216.5|4228.5|4216.5|4228.5|4216.5|2
1626850740000|2021-07-21 06:59:00|4227.6|4215.6|4229|4217|4229|4217|4227.6|4215.6|0
1626850750000|2021-07-21 06:59:10|4228.5|4216.5|4228.1|4216.1|4228.5|4216.5|4227.6|4215.6|0
1626850770000|2021-07-21 06:59:30|4228|4216|4226.1|4214.1|4228|4216|4226.1|4214.1|0
1626850780000|2021-07-21 06:59:40|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|17
1626850790000|2021-07-21 06:59:50|4225.2|4213.2|4225.1|4213.1|4226.1|4214.1|4225.1|4213.1|6
1626850800000|2021-07-21 07:00:00|4226.1|4214.1|4225.1|4213.1|4226.1|4214.1|4225.1|4213.1|0
1626850810000|2021-07-21 07:00:10|4225.6|4213.6|4224.6|4212.6|4225.6|4213.6|4224.6|4212.6|0
1626850820000|2021-07-21 07:00:20|4225.6|4213.6|4228.5|4216.5|4228.5|4216.5|4225.6|4213.6|0
1626850840000|2021-07-21 07:00:40|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|0
1626850860000|2021-07-21 07:01:00|4229|4217|4228|4216|4229|4217|4227.5|4215.5|0
1626850870000|2021-07-21 07:01:10|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|0
1626850880000|2021-07-21 07:01:20|4226.6|4214.6|4227.1|4215.1|4227.1|4215.1|4226.6|4214.6|0
1626850890000|2021-07-21 07:01:30|4226.6|4214.6|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1626850900000|2021-07-21 07:01:40|4226.6|4214.6|4227.1|4215.1|4227.1|4215.1|4226.6|4214.6|0
1626850910000|2021-07-21 07:01:50|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|0
1626850920000|2021-07-21 07:02:00|4226.1|4214.1|4225.1|4213.1|4226.1|4214.1|4225.1|4213.1|6
1626850930000|2021-07-21 07:02:10|4224.7|4212.7|4225.1|4213.1|4225.1|4213.1|4224.7|4212.7|5
1626850940000|2021-07-21 07:02:20|4224.7|4212.7|4223.7|4211.7|4224.7|4212.7|4223.2|4211.2|4
1626850950000|2021-07-21 07:02:30|4224.2|4212.2|4226.1|4214.1|4226.1|4214.1|4223.7|4211.7|1
1626850970000|2021-07-21 07:02:50|4226.6|4214.6|4225.6|4213.6|4226.6|4214.6|4225.6|4213.6|0
1626850980000|2021-07-21 07:03:00|4224.6|4212.6|4224.6|4212.6|4225.1|4213.1|4224.6|4212.6|0
1626850990000|2021-07-21 07:03:10|4223.7|4211.7|4225.1|4213.1|4225.1|4213.1|4223.7|4211.7|3
1626851000000|2021-07-21 07:03:20|4224.6|4212.6|4225.6|4213.6|4226.1|4214.1|4224.6|4212.6|0
1626851010000|2021-07-21 07:03:30|4226.1|4214.1|4223.7|4211.7|4226.1|4214.1|4223.7|4211.7|3
1626851020000|2021-07-21 07:03:40|4223.6|4211.6|4222.7|4210.7|4223.6|4211.6|4222.7|4210.7|14
1626851030000|2021-07-21 07:03:50|||||||||6
1626851040000|2021-07-21 07:04:00|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|13
1626851050000|2021-07-21 07:04:10|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1626851060000|2021-07-21 07:04:20|4223.6|4211.6|4223.2|4211.2|4223.6|4211.6|4223.2|4211.2|0
1626851070000|2021-07-21 07:04:30|4224.1|4212.1|4224.6|4212.6|4224.6|4212.6|4224.1|4212.1|0
1626851080000|2021-07-21 07:04:40|4226.5|4214.5|4226|4214|4226.5|4214.5|4226|4214|0
1626851090000|2021-07-21 07:04:50|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|8
1626851100000|2021-07-21 07:05:00|4226|4214|4225.6|4213.6|4226|4214|4225.1|4213.1|0
1626851110000|2021-07-21 07:05:10|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1626851120000|2021-07-21 07:05:20|4228|4216|4228|4216|4228|4216|4228|4216|0
1626851130000|2021-07-21 07:05:30|4226|4214|4226.5|4214.5|4226.6|4214.6|4226|4214|0
1626851140000|2021-07-21 07:05:40|4227|4215|4227|4215|4227|4215|4226.6|4214.6|0
1626851150000|2021-07-21 07:05:50|4226.1|4214.1|4226.1|4214.1|4226.1|4214.1|4226.1|4214.1|0
1626851160000|2021-07-21 07:06:00|4225.6|4213.6|4226.6|4214.6|4226.6|4214.6|4225.6|4213.6|0
1626851170000|2021-07-21 07:06:10|4226.1|4214.1|4226.1|4214.1|4226.5|4214.5|4226.1|4214.1|0
1626851180000|2021-07-21 07:06:20|4226.5|4214.5|4227|4215|4227|4215|4226.5|4214.5|0
1626851190000|2021-07-21 07:06:30|4226.5|4214.5|4226.5|4214.5|4227|4215|4226.5|4214.5|0
1626851200000|2021-07-21 07:06:40|4227|4215|4226.5|4214.5|4227|4215|4226.5|4214.5|0
1626851210000|2021-07-21 07:06:50|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|0
1626851240000|2021-07-21 07:07:20|4227|4215|4226.6|4214.6|4227|4215|4226.6|4214.6|0
1626851260000|2021-07-21 07:07:40|4226.1|4214.1|4227.1|4215.1|4227.1|4215.1|4226.1|4214.1|0
1626851270000|2021-07-21 07:07:50|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|0
1626851280000|2021-07-21 07:08:00|4227.1|4215.1|4227|4215|4227.1|4215.1|4227|4215|0
1626851290000|2021-07-21 07:08:10|4226.6|4214.6|4224.7|4212.7|4226.6|4214.6|4224.6|4212.6|0
1626851310000|2021-07-21 07:08:30|4226.1|4214.1|4226.1|4214.1|4226.1|4214.1|4226.1|4214.1|0
1626851320000|2021-07-21 07:08:40|4225.6|4213.6|4225.1|4213.1|4225.6|4213.6|4225.1|4213.1|0
1626851350000|2021-07-21 07:09:10|4224.6|4212.6|4224.6|4212.6|4225.1|4213.1|4224.6|4212.6|0
1626851360000|2021-07-21 07:09:20|4225.6|4213.6|4226.1|4214.1|4226.1|4214.1|4225.6|4213.6|0
1626851370000|2021-07-21 07:09:30|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1626851390000|2021-07-21 07:09:50|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|0
1626851400000|2021-07-21 07:10:00|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1626851420000|2021-07-21 07:10:20|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|0
1626851450000|2021-07-21 07:10:50|4225.1|4213.1|4225.1|4213.1|4225.6|4213.6|4225.1|4213.1|0
1626851460000|2021-07-21 07:11:00|4224.6|4212.6|4225.1|4213.1|4225.1|4213.1|4224.6|4212.6|0
1626851470000|2021-07-21 07:11:10|4224.6|4212.6|4223.6|4211.6|4224.6|4212.6|4223.6|4211.6|8
1626851480000|2021-07-21 07:11:20|4223.7|4211.7|4224.6|4212.6|4224.6|4212.6|4223.7|4211.7|3
1626851490000|2021-07-21 07:11:30|4224.1|4212.1|4223.6|4211.6|4224.1|4212.1|4223.6|4211.6|0
1626851500000|2021-07-21 07:11:40|||||||||1
1626851510000|2021-07-21 07:11:50|||||||||3
1626851520000|2021-07-21 07:12:00|4223.2|4211.2|4222.7|4210.7|4223.2|4211.2|4222.7|4210.7|12
1626851530000|2021-07-21 07:12:10|4222.6|4210.6|4220.2|4208.2|4222.7|4210.7|4220.2|4208.2|33
1626851540000|2021-07-21 07:12:20|4221.6|4209.6|4219.7|4207.7|4221.6|4209.6|4219.7|4207.7|16
1626851550000|2021-07-21 07:12:30|4220.2|4208.2|4219.7|4207.7|4220.2|4208.2|4219.7|4207.7|7
1626851560000|2021-07-21 07:12:40|4219.6|4207.6|4217.7|4205.7|4219.6|4207.6|4217.7|4205.7|7
1626851570000|2021-07-21 07:12:50|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|5
1626851580000|2021-07-21 07:13:00|4219.2|4207.2|4218.2|4206.2|4220.1|4208.1|4218.2|4206.2|10
1626851590000|2021-07-21 07:13:10|4217.7|4205.7|4217.7|4205.7|4217.7|4205.7|4217.7|4205.7|0
1626851600000|2021-07-21 07:13:20|4217.2|4205.2|4216.7|4204.7|4217.2|4205.2|4216.7|4204.7|1
1626851610000|2021-07-21 07:13:30|4217.2|4205.2|4216.7|4204.7|4217.2|4205.2|4216.7|4204.7|4
1626851620000|2021-07-21 07:13:40|4217.2|4205.2|4216.7|4204.7|4217.2|4205.2|4216.7|4204.7|1
1626851630000|2021-07-21 07:13:50|4217.2|4205.2|4217.7|4205.7|4217.7|4205.7|4217.2|4205.2|2
1626851640000|2021-07-21 07:14:00|4217.2|4205.2|4220.1|4208.1|4220.1|4208.1|4217.2|4205.2|0
1626851650000|2021-07-21 07:14:10|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|0
1626851660000|2021-07-21 07:14:20|4221.5|4209.5|4220.1|4208.1|4222|4210|4220.1|4208.1|0
1626851670000|2021-07-21 07:14:30|4219.2|4207.2|4218.7|4206.7|4219.6|4207.6|4218.7|4206.7|0
1626851680000|2021-07-21 07:14:40|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|0
1626851690000|2021-07-21 07:14:50|4218.7|4206.7|4218.7|4206.7|4219.2|4207.2|4218.7|4206.7|0
1626851700000|2021-07-21 07:15:00|4218.2|4206.2|4218.7|4206.7|4218.7|4206.7|4218.2|4206.2|7
1626851710000|2021-07-21 07:15:10|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|2
1626851720000|2021-07-21 07:15:20|4218.7|4206.7|4217.7|4205.7|4218.7|4206.7|4217.7|4205.7|1
1626851730000|2021-07-21 07:15:30|4217.6|4205.6|4213.2|4201.2|4217.6|4205.6|4213.2|4201.2|62
1626851740000|2021-07-21 07:15:40|||||||||13
1626851750000|2021-07-21 07:15:50|4212.3|4200.3|4212.2|4200.2|4212.7|4200.7|4212.2|4200.2|13
1626851760000|2021-07-21 07:16:00|4212.7|4200.7|4212.2|4200.2|4213.2|4201.2|4212.2|4200.2|0
1626851770000|2021-07-21 07:16:10|4207.3|4195.3|4209.7|4197.7|4210.2|4198.2|4207.3|4195.3|53
1626851780000|2021-07-21 07:16:20|4209.2|4197.2|4210.7|4198.7|4212.1|4200.1|4209.2|4197.2|0
1626851790000|2021-07-21 07:16:30|4210.2|4198.2|4208.8|4196.8|4210.2|4198.2|4208.8|4196.8|1
1626851810000|2021-07-21 07:16:50|4209.7|4197.7|4209.2|4197.2|4209.7|4197.7|4209.2|4197.2|0
1626851850000|2021-07-21 07:17:30|4210.2|4198.2|4211.1|4199.1|4211.1|4199.1|4210.2|4198.2|0
1626851860000|2021-07-21 07:17:40|4210.7|4198.7|4210.7|4198.7|4210.7|4198.7|4210.7|4198.7|0
1626851880000|2021-07-21 07:18:00|4210.2|4198.2|4209.2|4197.2|4210.7|4198.7|4209.2|4197.2|0
1626851890000|2021-07-21 07:18:10|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|0
1626851900000|2021-07-21 07:18:20|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|0
1626851910000|2021-07-21 07:18:30|4209.7|4197.7|4210.2|4198.2|4210.2|4198.2|4209.7|4197.7|0
1626851920000|2021-07-21 07:18:40|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|0
1626851930000|2021-07-21 07:18:50|4210.2|4198.2|4210.2|4198.2|4210.7|4198.7|4210.2|4198.2|0
1626851940000|2021-07-21 07:19:00|4210.7|4198.7|4209.3|4197.3|4210.7|4198.7|4208.8|4196.8|0
1626851950000|2021-07-21 07:19:10|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|0
1626851960000|2021-07-21 07:19:20|4209.3|4197.3|4209.7|4197.7|4209.7|4197.7|4209.3|4197.3|0
1626851970000|2021-07-21 07:19:30|4209.3|4197.3|4209.3|4197.3|4209.3|4197.3|4209.3|4197.3|0
1626851990000|2021-07-21 07:19:50|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|0
1626852000000|2021-07-21 07:20:00|||||||||2
1626852020000|2021-07-21 07:20:20|4209.2|4197.2|4208.8|4196.8|4209.2|4197.2|4208.7|4196.7|0
1626852030000|2021-07-21 07:20:30|4210.2|4198.2|4210.2|4198.2|4210.7|4198.7|4210.2|4198.2|0
1626852040000|2021-07-21 07:20:40|4210.3|4198.3|4213.1|4201.1|4214.6|4202.6|4210.3|4198.3|0
1626852050000|2021-07-21 07:20:50|4212.6|4200.6|4213.1|4201.1|4213.1|4201.1|4212.6|4200.6|0
1626852060000|2021-07-21 07:21:00|4212.1|4200.1|4212.1|4200.1|4212.1|4200.1|4212.1|4200.1|0
1626852070000|2021-07-21 07:21:10|4212.2|4200.2|4212.6|4200.6|4212.6|4200.6|4212.2|4200.2|0
1626852080000|2021-07-21 07:21:20|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|4212.6|4200.6|1
1626852090000|2021-07-21 07:21:30|4214.6|4202.6|4214.6|4202.6|4214.6|4202.6|4214.1|4202.1|0
1626852100000|2021-07-21 07:21:40|4215.1|4203.1|4215.1|4203.1|4215.6|4203.6|4215.1|4203.1|0
1626852110000|2021-07-21 07:21:50|4214.6|4202.6|4214.1|4202.1|4214.6|4202.6|4214.1|4202.1|0
1626852120000|2021-07-21 07:22:00|4213.6|4201.6|4214.6|4202.6|4214.6|4202.6|4213.1|4201.1|0
1626852130000|2021-07-21 07:22:10|4215.1|4203.1|4216.6|4204.6|4216.6|4204.6|4215.1|4203.1|0
1626852140000|2021-07-21 07:22:20|4215.6|4203.6|4216.1|4204.1|4216.1|4204.1|4215.6|4203.6|0
1626852150000|2021-07-21 07:22:30|4215.6|4203.6|4216.6|4204.6|4216.6|4204.6|4215.6|4203.6|0
1626852160000|2021-07-21 07:22:40|4216.5|4204.5|4216.5|4204.5|4216.6|4204.6|4216.5|4204.5|0
1626852170000|2021-07-21 07:22:50|4216.1|4204.1|4216.1|4204.1|4216.1|4204.1|4216.1|4204.1|0
1626852180000|2021-07-21 07:23:00|4216.5|4204.5|4216.6|4204.6|4216.6|4204.6|4216.5|4204.5|0
1626852190000|2021-07-21 07:23:10|4218.5|4206.5|4217.1|4205.1|4218.5|4206.5|4217.1|4205.1|0
1626852200000|2021-07-21 07:23:20|4217.6|4205.6|4219|4207|4219|4207|4217.6|4205.6|0
1626852210000|2021-07-21 07:23:30|4217.5|4205.5|4217|4205|4218|4206|4217|4205|0
1626852220000|2021-07-21 07:23:40|4216.5|4204.5|4215|4203|4216.5|4204.5|4215|4203|0
1626852230000|2021-07-21 07:23:50|4214|4202|4213.1|4201.1|4214.1|4202.1|4213.1|4201.1|1
1626852240000|2021-07-21 07:24:00|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|0
1626852250000|2021-07-21 07:24:10|4214.1|4202.1|4214.1|4202.1|4214.1|4202.1|4214.1|4202.1|0
1626852260000|2021-07-21 07:24:20|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|0
1626852270000|2021-07-21 07:24:30|4214.1|4202.1|4215|4203|4215|4203|4214.1|4202.1|0
1626852280000|2021-07-21 07:24:40|4215.5|4203.5|4215|4203|4215.5|4203.5|4215|4203|0
1626852290000|2021-07-21 07:24:50|4214.5|4202.5|4214.1|4202.1|4214.5|4202.5|4214.1|4202.1|0
1626852300000|2021-07-21 07:25:00|4214.5|4202.5|4214.1|4202.1|4214.5|4202.5|4214.1|4202.1|0
1626852320000|2021-07-21 07:25:20|4214|4202|4217|4205|4217.5|4205.5|4214|4202|0
1626852330000|2021-07-21 07:25:30|4216.5|4204.5|4217.5|4205.5|4218.5|4206.5|4216.5|4204.5|0
1626852340000|2021-07-21 07:25:40|4219|4207|4219|4207|4219|4207|4219|4207|0
1626852350000|2021-07-21 07:25:50|4219.4|4207.4|4219.4|4207.4|4219.4|4207.4|4219.4|4207.4|0
1626852360000|2021-07-21 07:26:00|4219|4207|4222.9|4210.9|4223.9|4211.9|4219|4207|5
1626852370000|2021-07-21 07:26:10|4222.4|4210.4|4222.4|4210.4|4223|4211|4222.4|4210.4|1
1626852380000|2021-07-21 07:26:20|4220.9|4208.9|4225.8|4213.8|4225.8|4213.8|4219.5|4207.5|1
1626852390000|2021-07-21 07:26:30|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1626852400000|2021-07-21 07:26:40|4226.3|4214.3|4225.8|4213.8|4226.3|4214.3|4225.8|4213.8|0
1626852410000|2021-07-21 07:26:50|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|4225.8|4213.8|0
1626852420000|2021-07-21 07:27:00|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|0
1626852430000|2021-07-21 07:27:10|4226.3|4214.3|4226.4|4214.4|4226.8|4214.8|4226.3|4214.3|2
1626852440000|2021-07-21 07:27:20|||||||||9
1626852450000|2021-07-21 07:27:30|||||||||3
1626852460000|2021-07-21 07:27:40|||||||||2
1626852470000|2021-07-21 07:27:50|4226.3|4214.3|4227.3|4215.3|4227.3|4215.3|4226.2|4214.2|16
1626852480000|2021-07-21 07:28:00|4227.2|4215.2|4227.2|4215.2|4227.7|4215.7|4227.2|4215.2|14
1626852500000|2021-07-21 07:28:20|4226.7|4214.7|4228.7|4216.7|4228.7|4216.7|4226.7|4214.7|0
1626852510000|2021-07-21 07:28:30|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|4227.2|4215.2|0
1626852520000|2021-07-21 07:28:40|4227.2|4215.2|4227.2|4215.2|4227.2|4215.2|4227.2|4215.2|0
1626852530000|2021-07-21 07:28:50|4226.7|4214.7|4225.7|4213.7|4226.7|4214.7|4225.7|4213.7|0
1626852540000|2021-07-21 07:29:00|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|4224.7|4212.7|0
1626852550000|2021-07-21 07:29:10|4224.7|4212.7|4224.2|4212.2|4224.7|4212.7|4223.7|4211.7|1
1626852560000|2021-07-21 07:29:20|4223.7|4211.7|4223.2|4211.2|4224.2|4212.2|4223.2|4211.2|0
1626852570000|2021-07-21 07:29:30|4223.3|4211.3|4225.2|4213.2|4225.2|4213.2|4223.3|4211.3|0
1626852580000|2021-07-21 07:29:40|4224.7|4212.7|4223.7|4211.7|4224.7|4212.7|4223.7|4211.7|2
1626852590000|2021-07-21 07:29:50|4223.3|4211.3|4222.8|4210.8|4223.3|4211.3|4222.3|4210.3|2
1626852600000|2021-07-21 07:30:00|4223.3|4211.3|4222.3|4210.3|4223.3|4211.3|4222.3|4210.3|4
1626852610000|2021-07-21 07:30:10|4222.8|4210.8|4224.2|4212.2|4224.2|4212.2|4222.3|4210.3|1
1626852630000|2021-07-21 07:30:30|4223.8|4211.8|4225.2|4213.2|4225.7|4213.7|4223.8|4211.8|0
1626852640000|2021-07-21 07:30:40|4224.7|4212.7|4221.8|4209.8|4225.2|4213.2|4221.8|4209.8|4
1626852650000|2021-07-21 07:30:50|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|0
1626852660000|2021-07-21 07:31:00|4221.8|4209.8|4221.8|4209.8|4221.8|4209.8|4221.8|4209.8|0
1626852680000|2021-07-21 07:31:20|4221.4|4209.4|4220.4|4208.4|4221.4|4209.4|4220.4|4208.4|13
1626852690000|2021-07-21 07:31:30|4220.9|4208.9|4222.8|4210.8|4222.8|4210.8|4220.9|4208.9|2
1626852700000|2021-07-21 07:31:40|4223.3|4211.3|4224.2|4212.2|4224.2|4212.2|4223.3|4211.3|0
1626852710000|2021-07-21 07:31:50|4224.3|4212.3|4224.7|4212.7|4224.7|4212.7|4224.3|4212.3|0
1626852720000|2021-07-21 07:32:00|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|0
1626852730000|2021-07-21 07:32:10|4222.8|4210.8|4223.3|4211.3|4223.3|4211.3|4222.8|4210.8|0
1626852750000|2021-07-21 07:32:30|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|0
1626852760000|2021-07-21 07:32:40|4222.8|4210.8|4222.3|4210.3|4222.8|4210.8|4222.3|4210.3|0
1626852780000|2021-07-21 07:33:00|4222.8|4210.8|4222.3|4210.3|4222.8|4210.8|4222.3|4210.3|0
1626852800000|2021-07-21 07:33:20|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|0
1626852810000|2021-07-21 07:33:30|4221.9|4209.9|4220.4|4208.4|4221.9|4209.9|4220.4|4208.4|1
1626852820000|2021-07-21 07:33:40|4220.8|4208.8|4219.9|4207.9|4220.8|4208.8|4219.9|4207.9|0
1626852830000|2021-07-21 07:33:50|4218.9|4206.9|4218.3|4206.3|4218.9|4206.9|4218.3|4206.3|1
1626852840000|2021-07-21 07:34:00|4217.9|4205.9|4219.8|4207.8|4219.8|4207.8|4217.9|4205.9|0
1626852850000|2021-07-21 07:34:10|4219.9|4207.9|4218.9|4206.9|4219.9|4207.9|4218.9|4206.9|0
1626852860000|2021-07-21 07:34:20|4217.9|4205.9|4219.3|4207.3|4219.3|4207.3|4217.4|4205.4|0
1626852870000|2021-07-21 07:34:30|4217.9|4205.9|4218.4|4206.4|4219.3|4207.3|4217.9|4205.9|0
1626852880000|2021-07-21 07:34:40|4218.9|4206.9|4219.4|4207.4|4219.4|4207.4|4218.9|4206.9|0
1626852890000|2021-07-21 07:34:50|4219.3|4207.3|4219.4|4207.4|4219.4|4207.4|4219.3|4207.3|0
1626852920000|2021-07-21 07:35:20|4219.9|4207.9|4218.9|4206.9|4219.9|4207.9|4218.9|4206.9|0
1626852930000|2021-07-21 07:35:30|4217.9|4205.9|4217.5|4205.5|4217.9|4205.9|4217.5|4205.5|0
1626852940000|2021-07-21 07:35:40|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|0
1626852950000|2021-07-21 07:35:50|4216.9|4204.9|4215|4203|4216.9|4204.9|4215|4203|8
1626852960000|2021-07-21 07:36:00|4213|4201|4214|4202|4215.5|4203.5|4213|4201|9
1626852970000|2021-07-21 07:36:10|4215|4203|4213.4|4201.4|4215|4203|4213.4|4201.4|0
1626852980000|2021-07-21 07:36:20|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|5
1626852990000|2021-07-21 07:36:30|4213.4|4201.4|4214.9|4202.9|4214.9|4202.9|4213.4|4201.4|0
1626853000000|2021-07-21 07:36:40|4215.4|4203.4|4216.4|4204.4|4216.4|4204.4|4215.4|4203.4|0
1626853020000|2021-07-21 07:37:00|4216.9|4204.9|4215.4|4203.4|4217.4|4205.4|4215.4|4203.4|0
1626853030000|2021-07-21 07:37:10|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|0
1626853040000|2021-07-21 07:37:20|4214|4202|4214|4202|4214|4202|4213.9|4201.9|0
1626853050000|2021-07-21 07:37:30|4213.5|4201.5|4212.1|4200.1|4213.5|4201.5|4212.1|4200.1|0
1626853060000|2021-07-21 07:37:40|4211.6|4199.6|4210.6|4198.6|4211.6|4199.6|4210.6|4198.6|0
1626853070000|2021-07-21 07:37:50|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|0
1626853080000|2021-07-21 07:38:00|4211.1|4199.1|4212|4200|4212|4200|4211.1|4199.1|2
1626853090000|2021-07-21 07:38:10|4212.5|4200.5|4209.6|4197.6|4212.5|4200.5|4209.1|4197.1|1
1626853100000|2021-07-21 07:38:20|4208.2|4196.2|4206.3|4194.3|4210.1|4198.1|4205.8|4193.8|12
1626853110000|2021-07-21 07:38:30|4207.1|4195.1|4204.8|4192.8|4207.1|4195.1|4204.8|4192.8|29
1626853120000|2021-07-21 07:38:40|4205.8|4193.8|4206.7|4194.7|4206.8|4194.8|4204.8|4192.8|4
1626853130000|2021-07-21 07:38:50|4206.2|4194.2|4206.2|4194.2|4206.3|4194.3|4205.7|4193.7|0
1626853140000|2021-07-21 07:39:00|4209|4197|4209.1|4197.1|4211.1|4197.6|4209|4194.6|0
1626853150000|2021-07-21 07:39:10|4208.6|4196.6|4209.1|4197.1|4209.1|4197.1|4208.6|4196.6|0
1626853160000|2021-07-21 07:39:20|4209.6|4197.6|4213.6|4197.6|4213.6|4197.6|4209.6|4195.6|0
1626853170000|2021-07-21 07:39:30|4213.1|4197.1|4213.1|4197.1|4213.1|4197.1|4213.1|4197.1|0
1626853180000|2021-07-21 07:39:40|4212.6|4196.6|4211.6|4195.6|4212.6|4196.6|4211.6|4195.6|0
1626853190000|2021-07-21 07:39:50|4210.6|4198.6|4210.1|4198.1|4212.6|4198.6|4210.1|4196.6|0
1626853200000|2021-07-21 07:40:00|4211.6|4195.6|4213.1|4197.1|4213.1|4198.6|4210.6|4195.6|0
1626853210000|2021-07-21 07:40:10|4213.6|4197.6|4215.1|4199.1|4215.1|4199.1|4213.6|4197.6|0
1626853220000|2021-07-21 07:40:20|4214.6|4198.6|4215.1|4199.1|4215.1|4200.6|4212.1|4197.6|0
1626853230000|2021-07-21 07:40:30|4214.6|4198.6|4214.1|4198.1|4215.1|4201.1|4212.6|4197.6|0
1626853240000|2021-07-21 07:40:40|4212.6|4200.6|4212.6|4200.6|4212.6|4200.6|4212.6|4200.6|0
1626853250000|2021-07-21 07:40:50|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|4212.6|4200.6|0
1626853260000|2021-07-21 07:41:00|4214.1|4198.1|4212.5|4200.5|4214.1|4200.6|4211.6|4198.1|0
1626853280000|2021-07-21 07:41:20|4214.6|4198.6|4214.1|4198.1|4215.1|4199.1|4214.1|4198.1|0
1626853290000|2021-07-21 07:41:30|4214.6|4198.6|4214.6|4198.6|4214.6|4198.6|4214.6|4198.6|0
1626853320000|2021-07-21 07:42:00|4215.1|4199.1|4213.1|4201.1|4215.1|4201.1|4213.1|4199.1|0
1626853340000|2021-07-21 07:42:20|4214.1|4198.1|4214.1|4198.1|4214.1|4198.1|4214.1|4198.1|0
1626853360000|2021-07-21 07:42:40|4212.6|4200.6|4213.1|4201.1|4213.1|4201.1|4212.6|4200.6|0
1626853370000|2021-07-21 07:42:50|4212.6|4200.6|4213.1|4201.1|4213.6|4201.1|4211.1|4197.6|0
1626853380000|2021-07-21 07:43:00|4213.6|4201.6|4215.6|4203.6|4217.5|4205.5|4213.6|4201.6|0
1626853390000|2021-07-21 07:43:10|4217.6|4201.6|4215.6|4203.6|4217.6|4204.1|4215.6|4201.6|0
1626853400000|2021-07-21 07:43:20|4217.6|4201.6|4215.6|4203.6|4217.6|4203.6|4215.6|4201.6|0
1626853420000|2021-07-21 07:43:40|4216.6|4200.6|4216.5|4204.5|4216.6|4204.5|4214.6|4200.6|0
1626853430000|2021-07-21 07:43:50|4216.1|4204.1|4218|4202|4218|4204.1|4216.1|4202|0
1626853440000|2021-07-21 07:44:00|4217.6|4201.6|4216.1|4200.1|4217.6|4201.6|4216.1|4200.1|0
1626853450000|2021-07-21 07:44:10|4216.6|4200.6|4216.6|4204.6|4217.6|4204.6|4216.6|4200.6|0
1626853460000|2021-07-21 07:44:20|4216.5|4204.5|4216.1|4204.1|4216.5|4204.5|4216.1|4204.1|0
1626853470000|2021-07-21 07:44:30|4218|4202|4216.6|4204.6|4218|4205|4216.6|4202|0
1626853480000|2021-07-21 07:44:40|4216.5|4204.5|4216.5|4204.5|4216.6|4204.6|4216.5|4204.5|0
1626853490000|2021-07-21 07:44:50|4216.6|4204.6|4216.6|4204.6|4216.6|4204.6|4216.5|4204.5|0
1626853500000|2021-07-21 07:45:00|4216.5|4204.5|4217.6|4201.6|4218|4204.6|4216.1|4201.6|0
1626853510000|2021-07-21 07:45:10|4215.6|4203.6|4217.6|4201.6|4218|4204.6|4215.6|4201.6|0
1626853530000|2021-07-21 07:45:30|4217.1|4201.1|4217.1|4201.1|4217.1|4201.1|4217.1|4201.1|0
1626853540000|2021-07-21 07:45:40|4215|4203|4213.5|4201.5|4215|4203|4213.5|4201.5|0
1626853560000|2021-07-21 07:46:00|4213.1|4201.1|4214.1|4198.1|4215|4201.1|4213.1|4198.1|0
1626853570000|2021-07-21 07:46:10|4213.1|4197.1|4213|4197|4213.1|4197.1|4213|4197|0
1626853580000|2021-07-21 07:46:20|4213.6|4197.6|4213.1|4197.1|4213.6|4197.6|4213.1|4197.1|0
1626853590000|2021-07-21 07:46:30|4213|4197|4212.6|4196.6|4213|4197|4212.6|4196.6|0
1626853600000|2021-07-21 07:46:40|4210.5|4198.5|4212|4200|4212|4200|4210.5|4198.5|0
1626853610000|2021-07-21 07:46:50|4212.6|4196.6|4212.1|4196.1|4212.6|4196.6|4212.1|4196.1|0
1626853620000|2021-07-21 07:47:00|4211.6|4195.6|4211.6|4195.6|4212.1|4196.1|4211.6|4195.6|0
1626853630000|2021-07-21 07:47:10|4209.6|4197.6|4209.6|4197.6|4209.6|4197.6|4209.6|4197.6|0
1626853650000|2021-07-21 07:47:30|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|0
1626853660000|2021-07-21 07:47:40|4211.1|4195.1|4212.1|4196.1|4212.1|4198.1|4210.1|4195.1|0
1626853670000|2021-07-21 07:47:50|4212.6|4196.6|4212|4200|4212.6|4200|4210.6|4196.6|0
1626853680000|2021-07-21 07:48:00|4211.5|4199.5|4213|4197|4213|4199.5|4211.1|4197|0
1626853690000|2021-07-21 07:48:10|4212.6|4196.6|4212|4200|4212.6|4200|4210.1|4196.1|0
1626853710000|2021-07-21 07:48:30|4213|4201|4213|4201|4214.5|4202.5|4212.5|4200.5|0
1626853720000|2021-07-21 07:48:40|4212.5|4200.5|4213|4201|4213|4201|4212.5|4200.5|0
1626853730000|2021-07-21 07:48:50|4214.4|4202.4|4214.5|4202.5|4214.5|4202.5|4214|4202|0
1626853740000|2021-07-21 07:49:00|4213.5|4201.5|4212|4200|4214.5|4202.5|4212|4200|0
1626853750000|2021-07-21 07:49:10|4212.5|4200.5|4212.5|4200.5|4212.5|4200.5|4212.5|4200.5|0
1626853760000|2021-07-21 07:49:20|4213|4201|4213.5|4201.5|4213.5|4201.5|4213|4201|0
1626853770000|2021-07-21 07:49:30|4215|4203|4214.9|4202.9|4215.4|4203.4|4214.5|4202.5|0
1626853780000|2021-07-21 07:49:40|4214.5|4202.5|4214|4202|4214.5|4202.5|4214|4202|0
1626853790000|2021-07-21 07:49:50|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|4214|4202|0
1626853800000|2021-07-21 07:50:00|4215|4203|4213.5|4201.5|4215|4203|4213.5|4201.5|0
1626853810000|2021-07-21 07:50:10|4214|4202|4214|4202|4214|4202|4214|4202|0
1626853820000|2021-07-21 07:50:20|4214.5|4202.5|4213|4201|4214.5|4202.5|4213|4201|0
1626853840000|2021-07-21 07:50:40|4210.6|4198.6|4210.2|4198.2|4211.1|4199.1|4210.2|4198.2|0
1626853850000|2021-07-21 07:50:50|4211.1|4199.1|4212|4200|4212|4200|4211.1|4199.1|0
1626853860000|2021-07-21 07:51:00|4212.5|4200.5|4213|4201|4213|4201|4212.5|4200.5|0
1626853870000|2021-07-21 07:51:10|4212|4200|4213|4201|4213|4201|4212|4200|0
1626853880000|2021-07-21 07:51:20|4212|4200|4212|4200|4212|4200|4212|4200|0
1626853910000|2021-07-21 07:51:50|4212.5|4200.5|4212.5|4200.5|4212.5|4200.5|4212.5|4200.5|0
1626853920000|2021-07-21 07:52:00|4212|4200|4212.5|4200.5|4212.5|4200.5|4211.6|4199.6|0
1626853940000|2021-07-21 07:52:20|4213|4201|4213|4201|4213|4201|4213|4201|0
1626853960000|2021-07-21 07:52:40|4212|4200|4214.5|4202.5|4214.5|4202.5|4212|4200|0
1626853970000|2021-07-21 07:52:50|4214|4202|4214|4202|4214|4202|4214|4202|0
1626853990000|2021-07-21 07:53:10|4214.5|4202.5|4214|4202|4214.5|4202.5|4214|4202|0
1626854000000|2021-07-21 07:53:20|4213.9|4201.9|4213|4201|4213.9|4201.9|4213|4201|0
1626854020000|2021-07-21 07:53:40|4212.5|4200.5|4211.6|4199.6|4213.5|4201.5|4211.6|4199.6|0
1626854040000|2021-07-21 07:54:00|4212|4200|4212.5|4200.5|4212.5|4200.5|4212|4200|0
1626854050000|2021-07-21 07:54:10|4210.6|4198.6|4210.6|4198.6|4210.6|4198.6|4210.6|4198.6|0
1626854070000|2021-07-21 07:54:30|4211.6|4199.6|4210.6|4198.6|4212.5|4200.5|4210.6|4198.6|0
1626854080000|2021-07-21 07:54:40|4211.1|4199.1|4215.1|4199.1|4215.1|4200|4211.1|4199.1|10
1626854090000|2021-07-21 07:54:50|4212.1|4200.1|4214.1|4198.1|4214.1|4200.1|4212.1|4198.1|1
1626854100000|2021-07-21 07:55:00|4214.6|4198.6|4215.6|4203.6|4216.1|4203.6|4213.1|4198.6|8
1626854110000|2021-07-21 07:55:10|4216.6|4200.6|4216|4204|4217.1|4204|4215.1|4200.6|0
1626854120000|2021-07-21 07:55:20|4218.1|4202.1|4218.1|4202.1|4218.1|4202.1|4218.1|4202.1|11
1626854130000|2021-07-21 07:55:30|4216.6|4204.6|4219.6|4203.6|4220.1|4205.1|4216.1|4203.6|0
1626854140000|2021-07-21 07:55:40|4218.1|4206.1|4219.6|4203.6|4220.1|4206.1|4218.1|4203.6|0
1626854170000|2021-07-21 07:56:10|4217.6|4205.6|4219.1|4207.1|4219.6|4207.6|4217.6|4205.6|0
1626854180000|2021-07-21 07:56:20|4220|4208|4220|4208|4220.5|4208.5|4220|4208|0
1626854190000|2021-07-21 07:56:30|4220.1|4208.1|4222|4206|4222|4208.5|4219.6|4206|0
1626854200000|2021-07-21 07:56:40|4221.5|4205.5|4219.6|4207.6|4222|4207.6|4219.6|4205.5|0
1626854210000|2021-07-21 07:56:50|4219.1|4207.1|4219.6|4207.6|4221.5|4207.6|4219.1|4205.1|0
1626854220000|2021-07-21 07:57:00|4221.5|4205.5|4221.1|4205.1|4221.5|4205.5|4221.1|4205.1|0
1626854240000|2021-07-21 07:57:20|4221.5|4209.5|4221.5|4209.5|4223|4211|4221.5|4209.5|0
1626854260000|2021-07-21 07:57:40|4221|4209|4219.1|4207.1|4221|4209|4219.1|4205|0
1626854270000|2021-07-21 07:57:50|4219.5|4207.5|4218.5|4206.5|4221|4207.5|4218.5|4205|0
1626854280000|2021-07-21 07:58:00|4219.5|4207.5|4219.6|4207.6|4219.6|4207.6|4219.5|4207.5|0
1626854290000|2021-07-21 07:58:10|4220.6|4208.6|4221.1|4209.1|4221.1|4209.1|4220.6|4208.6|0
1626854300000|2021-07-21 07:58:20|4221.5|4209.5|4220.1|4208.1|4221.5|4209.5|4220.1|4208.1|0
1626854310000|2021-07-21 07:58:30|4219.6|4207.6|4219.7|4207.7|4219.7|4207.7|4219.6|4207.6|0
1626854320000|2021-07-21 07:58:40|4220.1|4208.1|4219.6|4207.6|4220.6|4208.6|4219.6|4207.6|0
1626854330000|2021-07-21 07:58:50|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|4219.6|4207.6|0
1626854340000|2021-07-21 07:59:00|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|4220.6|4208.6|0
1626854360000|2021-07-21 07:59:20|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|0
1626854370000|2021-07-21 07:59:30|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|0
1626854380000|2021-07-21 07:59:40|4219.1|4207.1|4216.7|4204.7|4219.1|4207.1|4216.7|4204.7|1
1626854400000|2021-07-21 08:00:00|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|0
1626854420000|2021-07-21 08:00:20|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|0
1626854430000|2021-07-21 08:00:30|4218.7|4206.7|4219.2|4207.2|4219.2|4207.2|4218.7|4206.7|0
1626854440000|2021-07-21 08:00:40|4218.7|4206.7|4218.7|4206.7|4218.7|4206.7|4218.7|4206.7|0
1626854450000|2021-07-21 08:00:50|4219.2|4207.2|4219.2|4207.2|4219.2|4207.2|4219.2|4207.2|0
1626854470000|2021-07-21 08:01:10|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|0
1626854480000|2021-07-21 08:01:20|4221|4209|4221|4209|4221|4209|4221|4209|0
1626854500000|2021-07-21 08:01:40|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|4219.1|4207.1|0
1626854530000|2021-07-21 08:02:10|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|0
1626854570000|2021-07-21 08:02:50|||||||||3
1626854580000|2021-07-21 08:03:00|4219.6|4207.6|4218.7|4206.7|4219.6|4207.6|4218.7|4206.7|0
1626854590000|2021-07-21 08:03:10|4218.2|4206.2|4218.2|4206.2|4219.2|4207.2|4218.2|4206.2|0
1626854600000|2021-07-21 08:03:20|4218.7|4206.7|4218.7|4206.7|4218.7|4206.7|4218.7|4206.7|7
1626854610000|2021-07-21 08:03:30|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|0
1626854650000|2021-07-21 08:04:10|4217.7|4205.7|4218.7|4206.7|4218.7|4206.7|4217.7|4205.7|2
1626854660000|2021-07-21 08:04:20|||||||||4
1626854670000|2021-07-21 08:04:30|4218.6|4206.6|4217.7|4205.7|4218.6|4206.6|4217.7|4205.7|2
1626854680000|2021-07-21 08:04:40|4217.8|4205.8|4219.2|4207.2|4219.2|4207.2|4217.8|4205.8|2
1626854700000|2021-07-21 08:05:00|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|0
1626854790000|2021-07-21 08:06:30|4218.7|4206.7|4219.2|4207.2|4219.2|4207.2|4218.7|4206.7|0
1626854810000|2021-07-21 08:06:50|4220.2|4208.2|4222|4210|4223.6|4210|4220.2|4207.6|0
1626854820000|2021-07-21 08:07:00|4221.6|4209.6|4221.6|4209.6|4221.6|4209.6|4221.6|4209.6|0
1626854830000|2021-07-21 08:07:10|4222|4210|4221.6|4209.6|4222.5|4210.5|4221.6|4209.6|0
1626854840000|2021-07-21 08:07:20|4221.5|4209.5|4221.5|4209.5|4221.5|4209.5|4221.5|4209.5|0
1626854860000|2021-07-21 08:07:40|4222.5|4210.5|4223.2|4211.2|4223.2|4211.2|4222.5|4210.5|5
1626854870000|2021-07-21 08:07:50|4222.7|4210.7|4223.3|4211.3|4224.5|4211.8|4222.6|4208.1|9
1626854880000|2021-07-21 08:08:00|4223.7|4211.7|4225.1|4209.1|4225.1|4211.7|4223.7|4209.1|0
1626854890000|2021-07-21 08:08:10|4225.6|4209.6|4225.6|4209.6|4225.6|4212.1|4224.1|4209.6|0
1626854900000|2021-07-21 08:08:20|4226.1|4210.1|4224.6|4208.6|4226.1|4210.1|4224.6|4208.6|0
1626854910000|2021-07-21 08:08:30|4225.1|4209.1|4224.6|4208.6|4225.1|4209.1|4224.6|4208.6|0
1626854920000|2021-07-21 08:08:40|4225.1|4209.1|4225.1|4209.1|4225.1|4209.1|4225.1|4209.1|0
1626854930000|2021-07-21 08:08:50|4224.6|4208.6|4220.6|4208.6|4224.6|4208.6|4220.6|4208.6|0
1626854970000|2021-07-21 08:09:30|4221.1|4209.1|4220.8|4208.8|4221.3|4209.3|4220.8|4208.8|3
1626854980000|2021-07-21 08:09:40|4221.3|4209.3|4222.6|4206.6|4222.6|4209.3|4220.8|4206.6|1
1626854990000|2021-07-21 08:09:50|4222.2|4206.2|4222.2|4206.2|4222.2|4206.2|4222.2|4206.2|0
1626855000000|2021-07-21 08:10:00|4220.1|4208.1|4221.6|4209.6|4224.1|4210.1|4220.1|4206.2|10
1626855010000|2021-07-21 08:10:10|4223.6|4207.6|4223.6|4207.6|4223.6|4207.6|4223.1|4207.1|0
1626855020000|2021-07-21 08:10:20|4224.1|4208.1|4224.1|4208.1|4224.1|4208.1|4224.1|4208.1|0
1626855030000|2021-07-21 08:10:30|4224.6|4208.6|4224.6|4208.6|4224.6|4208.6|4224.6|4208.6|0
1626855040000|2021-07-21 08:10:40|||||||||2
1626855050000|2021-07-21 08:10:50|4222.7|4210.7|4225.1|4209.1|4225.1|4210.7|4222.7|4209.1|0
1626855060000|2021-07-21 08:11:00|4226.1|4210.1|4222.8|4210.8|4226.1|4211.4|4222.8|4209.6|10
1626855070000|2021-07-21 08:11:10|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|4221.9|4209.9|0
1626855080000|2021-07-21 08:11:20|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|1
1626855150000|2021-07-21 08:12:30|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|0
1626855180000|2021-07-21 08:13:00|||||||||5
1626855190000|2021-07-21 08:13:10|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|0
1626855220000|2021-07-21 08:13:40|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|0
1626855240000|2021-07-21 08:14:00|4220.9|4208.9|4220.9|4208.9|4220.9|4208.9|4220.9|4208.9|7
1626855250000|2021-07-21 08:14:10|4220|4208|4220|4208|4220|4208|4220|4208|0
1626855280000|2021-07-21 08:14:40|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|8
1626855310000|2021-07-21 08:15:10|4220|4208|4220|4208|4220|4208|4220|4208|0
1626855320000|2021-07-21 08:15:20|||||||||8
1626855330000|2021-07-21 08:15:30|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|4219.6|4207.6|0
1626855340000|2021-07-21 08:15:40|4220|4208|4220|4208|4220|4208|4220|4208|0
1626855350000|2021-07-21 08:15:50|4220.6|4208.6|4221.5|4209.5|4221.5|4209.5|4220.6|4208.6|16
1626855360000|2021-07-21 08:16:00|4224|4208|4224|4208|4224|4208|4224|4208|0
1626855390000|2021-07-21 08:16:30|4225|4209|4225|4213|4226|4213|4225|4209|0
1626855400000|2021-07-21 08:16:40|4224.5|4212.5|4226|4210|4226.5|4212.5|4224.5|4209.5|0
1626855410000|2021-07-21 08:16:50|4224.5|4212.5|4229|4213|4229|4214.5|4224.5|4212.5|0
1626855420000|2021-07-21 08:17:00|4227|4215|4227.5|4215.5|4229.5|4215.5|4227|4213.5|0
1626855430000|2021-07-21 08:17:10|4229.5|4213.5|4224.5|4212.5|4229.5|4215|4224.5|4212|0
1626855440000|2021-07-21 08:17:20|4225|4209|4225|4209|4225|4209|4225|4209|0
1626855450000|2021-07-21 08:17:30|4223|4211|4225|4209|4225|4211|4223|4209|0
1626855460000|2021-07-21 08:17:40|4223|4211|4223|4211|4223|4211|4223|4211|0
1626855470000|2021-07-21 08:17:50|4225|4209|4220.5|4208.5|4225|4209|4220|4208|0
1626855480000|2021-07-21 08:18:00|4220.1|4208.1|4219.6|4207.6|4220.6|4208.6|4219.6|4207.6|0
1626855490000|2021-07-21 08:18:10|4220.1|4208.1|4219.6|4207.6|4220.1|4208.1|4219.6|4207.6|0
1626855530000|2021-07-21 08:18:50|4220.1|4208.1|4219.6|4207.6|4220.1|4208.1|4219.6|4207.6|0
1626855540000|2021-07-21 08:19:00|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|0
1626855550000|2021-07-21 08:19:10|4222|4210|4222.5|4210.5|4222.5|4210.5|4222|4210|0
1626855560000|2021-07-21 08:19:20|4222|4210|4222|4210|4222|4210|4222|4210|0
1626855630000|2021-07-21 08:20:30|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|0
1626855640000|2021-07-21 08:20:40|4223.9|4211.9|4226|4210|4226|4211.9|4223.9|4209.9|0
1626855650000|2021-07-21 08:20:50|4226.4|4210.4|4226.5|4210.5|4226.5|4210.5|4226.4|4210.4|0
1626855660000|2021-07-21 08:21:00|4226|4210|4226|4210|4226|4211.9|4223.9|4209.9|0
1626855670000|2021-07-21 08:21:10|4225.9|4209.9|4226.4|4210.4|4226.4|4210.4|4225.9|4209.9|0
1626855680000|2021-07-21 08:21:20|4226|4210|4225.9|4209.9|4226|4210|4225.9|4209.9|0
1626855690000|2021-07-21 08:21:30|4226.4|4210.4|4226.4|4210.4|4226.4|4210.4|4226.4|4210.4|0
1626855700000|2021-07-21 08:21:40|4225.9|4209.9|4226.4|4210.4|4227|4211|4225.9|4209.9|0
1626855710000|2021-07-21 08:21:50|4226|4210|4226|4210|4226|4210|4226|4210|0
1626855720000|2021-07-21 08:22:00|4226.5|4210.5|4227|4211|4227|4211|4226|4210|0
1626855730000|2021-07-21 08:22:10|4227.4|4211.4|4226.4|4210.4|4227.5|4211.5|4226.4|4210.4|0
1626855740000|2021-07-21 08:22:20|4224.5|4212.5|4227.9|4215.9|4229.9|4215.9|4224.5|4211.4|0
1626855750000|2021-07-21 08:22:30|4229.4|4213.4|4229.4|4213.4|4229.4|4213.4|4229.4|4213.4|0
1626855760000|2021-07-21 08:22:40|4227.4|4215.4|4228.9|4212.9|4228.9|4215.4|4227.4|4212.9|0
1626855770000|2021-07-21 08:22:50|4228.4|4212.4|4228.4|4212.4|4228.4|4212.4|4227.9|4211.9|0
1626855780000|2021-07-21 08:23:00|4226.9|4214.9|4226.9|4214.9|4228.9|4214.9|4226.9|4212.4|0
1626855790000|2021-07-21 08:23:10|4228.9|4212.9|4226.9|4214.9|4228.9|4214.9|4226.9|4212.4|0
1626855800000|2021-07-21 08:23:20|4227.4|4215.4|4228.4|4212.4|4228.4|4215.9|4226.9|4212.4|0
1626855810000|2021-07-21 08:23:30|4226.9|4214.9|4227.4|4215.4|4228.9|4215.4|4226.9|4212.9|0
1626855820000|2021-07-21 08:23:40|4227.9|4215.9|4230.4|4218.4|4231|4218.4|4227.9|4214|0
1626855830000|2021-07-21 08:23:50|4229.9|4217.9|4231.4|4215.4|4231.9|4217.9|4229.9|4214.9|0
1626855840000|2021-07-21 08:24:00|4228.9|4216.9|4229.9|4217.9|4231.9|4217.9|4228.9|4214.9|0
1626855850000|2021-07-21 08:24:10|4231.9|4215.9|4230.4|4218.4|4231.9|4218.4|4229.9|4215.9|0
1626855860000|2021-07-21 08:24:20|4230.9|4218.9|4230.9|4218.9|4230.9|4218.9|4230.9|4218.9|0
1626855870000|2021-07-21 08:24:30|4234.4|4218.4|4234.4|4218.4|4234.4|4218.4|4234.4|4218.4|0
1626855880000|2021-07-21 08:24:40|4233.9|4217.9|4233.9|4217.9|4233.9|4217.9|4233.9|4217.9|0
1626855890000|2021-07-21 08:24:50|4233.4|4217.4|4233.4|4217.4|4233.9|4219.4|4231.4|4217.4|0
1626855900000|2021-07-21 08:25:00|4231.4|4219.4|4231.8|4219.8|4231.8|4219.8|4230.9|4218.9|0
1626855910000|2021-07-21 08:25:10|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|0
1626855920000|2021-07-21 08:25:20|4231.8|4219.8|4232.4|4220.4|4232.4|4220.4|4231.8|4219.8|0
1626855950000|2021-07-21 08:25:50|4231.9|4219.9|4231.4|4219.4|4231.9|4219.9|4231.4|4219.4|0
1626855960000|2021-07-21 08:26:00|4230.9|4218.9|4230.9|4218.9|4230.9|4218.9|4230.9|4218.9|0
1626855970000|2021-07-21 08:26:10|4230.8|4218.8|4227.9|4215.9|4230.8|4218.8|4227.9|4214|0
1626855980000|2021-07-21 08:26:20|4227.4|4215.4|4226.9|4214.9|4227.4|4215.4|4226.9|4214.9|0
1626855990000|2021-07-21 08:26:30|4226.4|4214.4|4226.9|4214.9|4227.4|4215.4|4226|4214|0
1626856000000|2021-07-21 08:26:40|4226.4|4214.4|4227.4|4215.4|4227.4|4215.4|4226.4|4214.4|0
1626856010000|2021-07-21 08:26:50|4226.5|4214.5|4226.4|4214.4|4226.5|4214.5|4226.4|4214.4|0
1626856020000|2021-07-21 08:27:00|4225.9|4213.9|4226.4|4214.4|4226.4|4214.4|4225.9|4213.9|0
1626856040000|2021-07-21 08:27:20|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|0
1626856060000|2021-07-21 08:27:40|4225.9|4213.9|4226.4|4214.4|4226.4|4214.4|4225.9|4213.9|0
1626856070000|2021-07-21 08:27:50|4224.9|4212.9|4222.4|4210.4|4224.9|4212.9|4222.4|4210.4|0
1626856080000|2021-07-21 08:28:00|4221.9|4209.9|4222.4|4210.4|4222.4|4210.4|4221.9|4209.9|0
1626856090000|2021-07-21 08:28:10|4221.9|4209.9|4220.5|4208.5|4221.9|4209.9|4220.5|4208.5|0
1626856100000|2021-07-21 08:28:20|4220|4208|4219.5|4207.5|4220|4208|4219|4207|2
1626856110000|2021-07-21 08:28:30|4220|4208|4221.9|4209.9|4221.9|4209.9|4220|4208|1
1626856120000|2021-07-21 08:28:40|4221.4|4209.4|4222.4|4210.4|4222.4|4210.4|4221.4|4209.4|0
1626856130000|2021-07-21 08:28:50|4221.4|4209.4|4219.5|4207.5|4221.4|4209.4|4219.5|4207.5|0
1626856140000|2021-07-21 08:29:00|4220|4208|4221.4|4209.4|4221.9|4209.9|4220|4208|0
1626856170000|2021-07-21 08:29:30|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|0
1626856180000|2021-07-21 08:29:40|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|0
1626856190000|2021-07-21 08:29:50|4223.4|4211.4|4223.4|4211.4|4223.4|4211.4|4223.4|4211.4|0
1626856200000|2021-07-21 08:30:00|4222.9|4210.9|4223.4|4211.4|4223.4|4211.4|4222.9|4210.9|0
1626856210000|2021-07-21 08:30:10|4224.9|4212.9|4225.8|4213.8|4225.8|4213.8|4224.9|4212.9|0
1626856220000|2021-07-21 08:30:20|4226.8|4214.8|4229.8|4213.8|4229.8|4214.8|4226.8|4213.8|0
1626856230000|2021-07-21 08:30:30|4229.4|4213.4|4227.9|4211.9|4229.4|4215.3|4227.3|4211.8|0
1626856240000|2021-07-21 08:30:40|4227.4|4211.4|4226.9|4214.9|4228.8|4214.9|4225.4|4211.4|0
1626856260000|2021-07-21 08:31:00|4226.4|4214.4|4224.9|4212.9|4226.4|4214.4|4224.9|4212.9|0
1626856270000|2021-07-21 08:31:10|4225.9|4213.9|4226|4214|4226|4214|4225.9|4213.9|0
1626856290000|2021-07-21 08:31:30|4226.4|4214.4|4227.9|4215.9|4227.9|4215.9|4226.4|4214.4|0
1626856300000|2021-07-21 08:31:40|4228.4|4216.4|4226.9|4214.9|4228.9|4216.9|4226.9|4214.9|0
1626856310000|2021-07-21 08:31:50|4227.4|4215.4|4226.9|4214.9|4227.4|4215.4|4226.9|4214.9|0
1626856330000|2021-07-21 08:32:10|4226.4|4214.4|4225.9|4213.9|4226.4|4214.4|4225.9|4213.9|0
1626856340000|2021-07-21 08:32:20|4226|4214|4226|4214|4226|4214|4226|4214|0
1626856350000|2021-07-21 08:32:30|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1626856360000|2021-07-21 08:32:40|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|0
1626856370000|2021-07-21 08:32:50|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|0
1626856380000|2021-07-21 08:33:00|4227.3|4215.3|4229.4|4213.4|4229.4|4215.3|4227.3|4213.4|0
1626856390000|2021-07-21 08:33:10|4229.8|4213.8|4229.8|4213.8|4229.8|4213.8|4229.8|4213.8|0
1626856410000|2021-07-21 08:33:30|4229.9|4213.9|4229.9|4213.9|4229.9|4213.9|4229.9|4213.9|0
1626856420000|2021-07-21 08:33:40|4230.4|4214.4|4227.3|4215.3|4230.4|4215.3|4227.3|4213.3|0
1626856430000|2021-07-21 08:33:50|4229.3|4213.3|4229.8|4213.8|4229.8|4213.8|4229.3|4213.3|0
1626856470000|2021-07-21 08:34:30|4230.8|4214.8|4230.8|4218.8|4231.3|4218.8|4230.8|4214.8|0
1626856480000|2021-07-21 08:34:40|4230.7|4218.7|4229.8|4217.8|4230.7|4218.7|4229.8|4217.8|0
1626856530000|2021-07-21 08:35:30|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|0
1626856540000|2021-07-21 08:35:40|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|0
1626856550000|2021-07-21 08:35:50|4227.9|4215.9|4227.4|4215.4|4227.9|4215.9|4227.4|4215.4|0
1626856560000|2021-07-21 08:36:00|4227.8|4215.8|4227.9|4215.9|4227.9|4215.9|4227.8|4215.8|0
1626856580000|2021-07-21 08:36:20|4227.8|4215.8|4226.9|4214.9|4227.8|4215.8|4226.9|4214.9|0
1626856610000|2021-07-21 08:36:50|4226.8|4214.8|4227.3|4215.3|4227.3|4215.3|4226.8|4214.8|0
1626856620000|2021-07-21 08:37:00|4227.4|4215.4|4227.8|4215.8|4227.8|4215.8|4227.4|4215.4|0
1626856640000|2021-07-21 08:37:20|4227.3|4215.3|4228.3|4216.3|4228.3|4216.3|4227.3|4215.3|0
1626856660000|2021-07-21 08:37:40|4228.8|4216.8|4229.3|4217.3|4229.3|4217.3|4228.8|4216.8|0
1626856680000|2021-07-21 08:38:00|4229.4|4217.4|4231.3|4219.3|4231.3|4219.3|4229.4|4217.4|0
1626856690000|2021-07-21 08:38:10|4231.8|4219.8|4231.8|4219.8|4231.8|4219.8|4231.8|4219.8|0
1626856700000|2021-07-21 08:38:20|4231.7|4219.7|4231.8|4219.8|4231.8|4219.8|4231.6|4219.6|2
1626856720000|2021-07-21 08:38:40|4232.3|4220.3|4231.6|4219.6|4232.7|4220.7|4231.6|4219.6|1
1626856740000|2021-07-21 08:39:00|4231.7|4219.7|4231.6|4219.6|4231.7|4219.7|4231.6|4219.6|0
1626856760000|2021-07-21 08:39:20|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626856770000|2021-07-21 08:39:30|4231.6|4219.6|4231.7|4219.7|4232.1|4220.1|4231.6|4219.6|0
1626856810000|2021-07-21 08:40:10|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626856860000|2021-07-21 08:41:00|4232.7|4220.7|4236.2|4220.2|4236.2|4222.2|4232.7|4219.2|0
1626856870000|2021-07-21 08:41:10|4236.7|4220.7|4235.1|4223.1|4236.7|4223.2|4235.1|4219.7|0
1626856880000|2021-07-21 08:41:20|4234.7|4222.7|4234.7|4222.7|4234.7|4222.7|4234.7|4222.7|0
1626856890000|2021-07-21 08:41:30|4235.1|4223.1|4236.6|4220.6|4236.6|4223.1|4234.2|4220.6|0
1626856900000|2021-07-21 08:41:40|4234.7|4222.7|4236.2|4220.2|4236.6|4222.7|4234.1|4220.2|0
1626856910000|2021-07-21 08:41:50|4234.6|4222.6|4235.7|4223.7|4236.2|4223.7|4234.1|4220.2|0
1626856920000|2021-07-21 08:42:00|4235.6|4223.6|4236.2|4224.2|4236.6|4224.6|4235.6|4223.6|1
1626856960000|2021-07-21 08:42:40|4236.1|4224.1|4235.7|4223.7|4236.1|4224.1|4235.7|4223.7|0
1626856980000|2021-07-21 08:43:00|4236.6|4224.6|4236.2|4224.2|4236.6|4224.6|4236.2|4224.2|0
1626857020000|2021-07-21 08:43:40|4235.7|4223.7|4234.1|4222.1|4235.7|4223.7|4234.1|4222.1|0
1626857030000|2021-07-21 08:43:50|4234.6|4222.6|4234.6|4222.6|4234.6|4222.6|4234.6|4222.6|0
1626857040000|2021-07-21 08:44:00|4236.1|4224.1|4236.1|4224.1|4236.6|4224.6|4236.1|4224.1|0
1626857050000|2021-07-21 08:44:10|4236.2|4224.2|4237.7|4225.7|4237.7|4225.7|4236.2|4224.2|1
1626857060000|2021-07-21 08:44:20|4238.1|4226.1|4237.7|4225.7|4238.1|4226.1|4237.6|4225.6|0
1626857070000|2021-07-21 08:44:30|4237.3|4225.3|4237.3|4225.3|4237.3|4225.3|4237.3|4225.3|0
1626857080000|2021-07-21 08:44:40|4236.7|4224.7|4237.6|4225.6|4237.7|4225.7|4236.7|4224.7|5
1626857100000|2021-07-21 08:45:00|4238.1|4226.1|4243.6|4231.6|4243.6|4231.6|4238.1|4226.1|0
1626857110000|2021-07-21 08:45:10|4243.5|4231.5|4243.6|4231.6|4244.1|4232.1|4243.1|4231.1|0
1626857120000|2021-07-21 08:45:20|4244.6|4232.6|4245|4233|4245.5|4233.5|4244.6|4232.6|0
1626857130000|2021-07-21 08:45:30|4245.5|4233.5|4245.5|4233.5|4245.5|4233.5|4245.5|4233.5|2
1626857140000|2021-07-21 08:45:40|4246|4234|4246.5|4234.5|4248.6|4236.6|4246|4234|5
1626857150000|2021-07-21 08:45:50|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.5|4234.5|1
1626857160000|2021-07-21 08:46:00|4246.5|4234.5|4246.5|4234.5|4246.5|4234.5|4246|4234|1
1626857170000|2021-07-21 08:46:10|4247|4235|4247|4235|4248|4236|4247|4235|0
1626857180000|2021-07-21 08:46:20|4247.5|4235.5|4247.6|4235.6|4247.6|4235.6|4246.5|4234.5|17
1626857190000|2021-07-21 08:46:30|4248.1|4236.1|4247.6|4235.6|4248.1|4236.1|4247.6|4235.6|0
1626857200000|2021-07-21 08:46:40|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|0
1626857210000|2021-07-21 08:46:50|4246.6|4234.6|4245.6|4233.6|4248.1|4236.1|4245.6|4233.6|0
1626857220000|2021-07-21 08:47:00|4246.1|4234.1|4247.1|4235.1|4247.6|4235.6|4246.1|4234.1|0
1626857230000|2021-07-21 08:47:10|4247.6|4235.6|4246.6|4234.6|4247.6|4235.6|4245.7|4233.7|7
1626857250000|2021-07-21 08:47:30|4246.2|4234.2|4247.1|4235.1|4247.1|4235.1|4246.2|4234.2|0
1626857260000|2021-07-21 08:47:40|4246.6|4234.6|4247.7|4235.7|4247.7|4235.7|4246.6|4234.6|0
1626857270000|2021-07-21 08:47:50|4248.1|4236.1|4246.7|4234.7|4248.7|4236.7|4245.8|4233.8|0
1626857280000|2021-07-21 08:48:00|4247.1|4235.1|4248.6|4236.6|4249.1|4237.1|4246.7|4234.7|0
1626857290000|2021-07-21 08:48:10|4249.1|4237.1|4250.1|4238.1|4250.1|4238.1|4249.1|4237.1|0
1626857300000|2021-07-21 08:48:20|4249.7|4237.7|4249.2|4237.2|4250.1|4238.1|4249.2|4237.2|0
1626857320000|2021-07-21 08:48:40|4249.6|4237.6|4249.2|4237.2|4249.6|4237.6|4249.2|4237.2|12
1626857330000|2021-07-21 08:48:50|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1626857340000|2021-07-21 08:49:00|4248.3|4236.3|4248.2|4236.2|4248.3|4236.3|4248.2|4236.2|2
1626857350000|2021-07-21 08:49:10|4250.1|4234.1|4250.1|4234.1|4250.1|4234.1|4250.1|4234.1|0
1626857360000|2021-07-21 08:49:20|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1626857370000|2021-07-21 08:49:30|4248.6|4236.6|4248.1|4232.1|4249.7|4236.6|4248.1|4232.1|0
1626857390000|2021-07-21 08:49:50|4248.2|4232.2|4247.6|4231.6|4248.2|4234.1|4246.1|4231.6|0
1626857400000|2021-07-21 08:50:00|4248.1|4232.1|4244.6|4232.6|4248.1|4233.1|4244.2|4231.1|0
1626857410000|2021-07-21 08:50:10|4247.1|4231.1|4245.6|4233.6|4247.6|4233.6|4245.6|4231.1|0
1626857420000|2021-07-21 08:50:20|4245.1|4233.1|4245.1|4233.1|4245.1|4233.1|4245.1|4233.1|1
1626857430000|2021-07-21 08:50:30|4247.6|4231.6|4247|4235|4249|4235|4247|4231.6|0
1626857440000|2021-07-21 08:50:40|4249|4233|4248.1|4232.1|4249|4233|4248.1|4232.1|0
1626857450000|2021-07-21 08:50:50|4246.6|4234.6|4247.5|4235.5|4247.5|4235.5|4246.6|4234.6|0
1626857470000|2021-07-21 08:51:10|4247|4235|4244.1|4232.1|4247|4235|4244.1|4232.1|0
1626857480000|2021-07-21 08:51:20|4244.2|4232.2|4244.6|4232.6|4246.7|4233.1|4244.2|4230.7|0
1626857490000|2021-07-21 08:51:30|4246.7|4230.7|4246.7|4230.7|4246.7|4230.7|4246.7|4230.7|0
1626857500000|2021-07-21 08:51:40|4244.6|4232.6|4243.6|4231.6|4246.7|4232.6|4243.6|4230.2|0
1626857520000|2021-07-21 08:52:00|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|0
1626857530000|2021-07-21 08:52:10|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|4243.6|4231.6|0
1626857540000|2021-07-21 08:52:20|4243.6|4231.6|4243.6|4231.6|4244.1|4232.1|4243.6|4231.6|0
1626857550000|2021-07-21 08:52:30|||||||||4
1626857570000|2021-07-21 08:52:50|4244.1|4232.1|4244.1|4232.1|4244.6|4232.6|4244.1|4232.1|0
1626857620000|2021-07-21 08:53:40|4243.6|4231.6|4242.6|4230.6|4243.6|4231.6|4242.6|4230.6|0
1626857630000|2021-07-21 08:53:50|4242.7|4230.7|4242.7|4230.7|4242.7|4230.7|4242.7|4230.7|0
1626857640000|2021-07-21 08:54:00|4242.6|4230.6|4236.9|4224.9|4242.6|4230.6|4236.9|4224.9|12
1626857650000|2021-07-21 08:54:10|4237.4|4225.4|4235.3|4223.3|4237.9|4225.9|4234.3|4221.3|2
1626857660000|2021-07-21 08:54:20|4236.3|4224.3|4234.3|4222.3|4236.3|4224.3|4233.9|4221.9|0
1626857670000|2021-07-21 08:54:30|4235.2|4223.2|4236.3|4224.3|4237.9|4224.3|4235.2|4221.9|0
1626857680000|2021-07-21 08:54:40|4235.8|4223.8|4235.8|4223.8|4235.8|4223.8|4235.3|4223.3|0
1626857690000|2021-07-21 08:54:50|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|0
1626857700000|2021-07-21 08:55:00|4236.9|4224.9|4237.8|4225.8|4237.8|4225.8|4236.9|4224.9|0
1626857720000|2021-07-21 08:55:20|4237.3|4225.3|4237.8|4225.8|4237.8|4225.8|4237.3|4225.3|0
1626857740000|2021-07-21 08:55:40|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|4239.3|4227.3|0
1626857750000|2021-07-21 08:55:50|4240.3|4228.3|4240.8|4228.8|4240.8|4228.8|4240.3|4228.3|0
1626857760000|2021-07-21 08:56:00|4241.3|4229.3|4241.3|4229.3|4241.3|4229.3|4241.3|4229.3|0
1626857770000|2021-07-21 08:56:10|4241.8|4229.8|4242.2|4230.2|4242.2|4230.2|4241.8|4229.8|0
1626857780000|2021-07-21 08:56:20|4242.3|4230.3|4241.8|4229.8|4242.3|4230.3|4241.8|4229.8|0
1626857790000|2021-07-21 08:56:30|4241.3|4229.3|4241.3|4229.3|4241.8|4229.8|4240.8|4228.8|1
1626857800000|2021-07-21 08:56:40|4242.3|4230.3|4241.3|4229.3|4242.7|4230.7|4241.3|4229.3|8
1626857820000|2021-07-21 08:57:00|4241.8|4229.8|4241.8|4229.8|4241.9|4229.9|4241.8|4229.8|0
1626857830000|2021-07-21 08:57:10|4241.3|4229.3|4241.3|4229.3|4241.3|4229.3|4241.3|4229.3|0
1626857850000|2021-07-21 08:57:30|4241.8|4229.8|4241.8|4229.8|4241.9|4229.9|4241.8|4229.8|0
1626857860000|2021-07-21 08:57:40|4241.3|4229.3|4241.3|4229.3|4241.3|4229.3|4241.3|4229.3|0
1626857870000|2021-07-21 08:57:50|4240.8|4228.8|4240.8|4228.8|4240.8|4228.8|4240.8|4228.8|0
1626857880000|2021-07-21 08:58:00|4240.7|4228.7|4242.3|4230.3|4242.8|4230.8|4240.7|4228.7|0
1626857890000|2021-07-21 08:58:10|4241.3|4229.3|4241.9|4229.9|4241.9|4229.9|4241.3|4229.3|0
1626857900000|2021-07-21 08:58:20|4242.3|4230.3|4241.8|4229.8|4242.3|4230.3|4241.8|4229.8|0
1626857920000|2021-07-21 08:58:40|4241.3|4229.3|4240.8|4228.8|4241.3|4229.3|4240.8|4228.8|0
1626857930000|2021-07-21 08:58:50|4241.9|4229.9|4241.2|4229.2|4241.9|4229.9|4241.2|4229.2|6
1626857940000|2021-07-21 08:59:00|4240.8|4228.8|4244.8|4232.8|4244.8|4232.8|4240.8|4228.8|0
1626857950000|2021-07-21 08:59:10|4242.3|4230.3|4242.3|4230.3|4242.3|4230.3|4242.3|4230.3|0
1626857960000|2021-07-21 08:59:20|4241.8|4229.8|4241.3|4229.3|4242.3|4230.3|4240.8|4228.8|4
1626857980000|2021-07-21 08:59:40|4240.8|4228.8|4241.3|4229.3|4241.3|4229.3|4240.8|4228.8|0
1626857990000|2021-07-21 08:59:50|4240.7|4228.7|4239.3|4227.3|4240.7|4228.7|4239.3|4227.3|0
1626858000000|2021-07-21 09:00:00|4240.8|4228.8|4242.3|4230.3|4242.8|4230.8|4240.8|4228.8|0
1626858010000|2021-07-21 09:00:10|4241.8|4229.8|4241.8|4229.8|4241.8|4229.8|4240.8|4228.8|0
1626858020000|2021-07-21 09:00:20|4240.9|4228.9|4241.3|4229.3|4241.3|4229.3|4240.8|4228.8|0
1626858030000|2021-07-21 09:00:30|4240.8|4228.8|4241.3|4229.3|4241.3|4229.3|4238.8|4226.8|0
1626858040000|2021-07-21 09:00:40|4241.8|4229.8|4242.3|4230.3|4242.3|4230.3|4241.8|4229.8|0
1626858090000|2021-07-21 09:01:30|4243.8|4231.8|4244.3|4232.3|4244.3|4232.3|4243.3|4231.3|0
1626858100000|2021-07-21 09:01:40|4245.3|4233.3|4246.3|4234.3|4246.3|4234.3|4245.3|4233.3|0
1626858110000|2021-07-21 09:01:50|4246.2|4234.2|4245.3|4233.3|4246.3|4234.3|4244.8|4232.8|0
1626858120000|2021-07-21 09:02:00|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|0
1626858130000|2021-07-21 09:02:10|4245.2|4233.2|4244.3|4232.3|4245.2|4233.2|4244.3|4232.3|0
1626858140000|2021-07-21 09:02:20|4245.3|4233.3|4245.8|4233.8|4246.3|4234.3|4245.3|4233.3|0
1626858150000|2021-07-21 09:02:30|4245.7|4233.7|4245.8|4233.8|4246.2|4234.2|4245.3|4233.3|0
1626858160000|2021-07-21 09:02:40|4246.8|4234.8|4246.3|4234.3|4246.8|4234.8|4245.7|4233.7|0
1626858180000|2021-07-21 09:03:00|4245.8|4233.8|4246.8|4234.8|4247.8|4235.8|4245.8|4233.8|0
1626858190000|2021-07-21 09:03:10|4247.3|4235.3|4247.2|4235.2|4247.3|4235.3|4246.8|4234.8|0
1626858200000|2021-07-21 09:03:20|4246.8|4234.8|4246.8|4234.8|4247.2|4235.2|4246.8|4234.8|0
1626858210000|2021-07-21 09:03:30|4246.3|4234.3|4248.7|4236.7|4248.7|4236.7|4246.3|4234.3|0
1626858220000|2021-07-21 09:03:40|||||||||2
1626858240000|2021-07-21 09:04:00|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|3
1626858260000|2021-07-21 09:04:20|4248.1|4236.1|4246.2|4234.2|4248.2|4236.2|4245.7|4233.7|0
1626858270000|2021-07-21 09:04:30|4245.7|4233.7|4247.2|4235.2|4247.2|4235.2|4245.7|4233.7|0
1626858290000|2021-07-21 09:04:50|4246.7|4234.7|4246.2|4234.2|4246.7|4234.7|4246.2|4234.2|0
1626858320000|2021-07-21 09:05:20|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1626858340000|2021-07-21 09:05:40|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|0
1626858360000|2021-07-21 09:06:00|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|0
1626858370000|2021-07-21 09:06:10|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|0
1626858380000|2021-07-21 09:06:20|4245.7|4233.7|4245.2|4233.2|4245.7|4233.7|4245.2|4233.2|0
1626858420000|2021-07-21 09:07:00|4245.3|4233.3|4245.8|4233.8|4245.8|4233.8|4245.3|4233.3|0
1626858430000|2021-07-21 09:07:10|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|0
1626858440000|2021-07-21 09:07:20|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|0
1626858460000|2021-07-21 09:07:40|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|0
1626858490000|2021-07-21 09:08:10|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|13
1626858500000|2021-07-21 09:08:20|4245.7|4233.7|4246.2|4234.2|4246.2|4234.2|4245.7|4233.7|8
1626858510000|2021-07-21 09:08:30|4245.7|4233.7|4246.2|4234.2|4246.2|4234.2|4244.7|4232.7|0
1626858520000|2021-07-21 09:08:40|4245.7|4233.7|4245.2|4233.2|4245.7|4233.7|4245.2|4233.2|3
1626858530000|2021-07-21 09:08:50|4244.7|4232.7|4244.2|4232.2|4244.7|4232.7|4243.7|4231.7|0
1626858540000|2021-07-21 09:09:00|4243.7|4231.7|4244.2|4232.2|4244.2|4232.2|4243.7|4231.7|0
1626858550000|2021-07-21 09:09:10|4245.2|4233.2|4245.7|4233.7|4245.7|4233.7|4245.2|4233.2|0
1626858560000|2021-07-21 09:09:20|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|0
1626858570000|2021-07-21 09:09:30|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|0
1626858580000|2021-07-21 09:09:40|4247.7|4235.7|4248.7|4236.7|4248.7|4236.7|4247.7|4235.7|0
1626858590000|2021-07-21 09:09:50|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|0
1626858610000|2021-07-21 09:10:10|4250.7|4238.7|4250.2|4238.2|4250.7|4238.7|4250.2|4238.2|0
1626858660000|2021-07-21 09:11:00|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|0
1626858680000|2021-07-21 09:11:20|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|2
1626858700000|2021-07-21 09:11:40|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|0
1626858710000|2021-07-21 09:11:50|4252.2|4240.2|4252.2|4240.2|4252.2|4240.2|4252.2|4240.2|2
1626858740000|2021-07-21 09:12:20|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|0
1626858760000|2021-07-21 09:12:40|4251.6|4239.6|4252.2|4240.2|4252.2|4240.2|4251.6|4239.6|0
1626858780000|2021-07-21 09:13:00|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|0
1626858790000|2021-07-21 09:13:10|4251.1|4239.1|4250.6|4238.6|4251.1|4239.1|4250.2|4238.2|0
1626858800000|2021-07-21 09:13:20|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|0
1626858810000|2021-07-21 09:13:30|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|0
1626858840000|2021-07-21 09:14:00|4251.7|4239.7|4252.1|4240.1|4252.1|4240.1|4251.7|4239.7|0
1626858850000|2021-07-21 09:14:10|4251.7|4239.7|4251.7|4239.7|4252.1|4240.1|4251.7|4239.7|0
1626858870000|2021-07-21 09:14:30|4252.1|4240.1|4251.7|4239.7|4252.1|4240.1|4251.7|4239.7|0
1626858900000|2021-07-21 09:15:00|4252.1|4240.1|4251.7|4239.7|4252.1|4240.1|4251.7|4239.7|0
1626858930000|2021-07-21 09:15:30|4252.2|4240.2|4252.2|4240.2|4252.2|4240.2|4252.2|4240.2|0
1626858940000|2021-07-21 09:15:40|4251.7|4239.7|4252.7|4240.7|4252.7|4240.7|4251.7|4239.7|4
1626858970000|2021-07-21 09:16:10|4253.7|4241.7|4255.7|4243.7|4255.7|4243.7|4253.7|4241.7|4
1626858980000|2021-07-21 09:16:20|4256.2|4244.2|4257.6|4245.6|4257.6|4245.6|4256.1|4244.1|8
1626858990000|2021-07-21 09:16:30|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|2
1626859000000|2021-07-21 09:16:40|4260.1|4248.1|4260.1|4248.1|4260.1|4248.1|4260.1|4248.1|5
1626859010000|2021-07-21 09:16:50|4260.6|4248.6|4260.6|4248.6|4260.6|4248.6|4260.6|4248.6|0
1626859030000|2021-07-21 09:17:10|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|4261.1|4249.1|4
1626859100000|2021-07-21 09:18:20|4261.7|4249.7|4262.6|4250.6|4262.6|4250.6|4261.7|4249.7|7
1626859110000|2021-07-21 09:18:30|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|2
1626859120000|2021-07-21 09:18:40|4264.1|4252.1|4266.6|4254.6|4266.6|4254.6|4264.1|4252.1|10
1626859140000|2021-07-21 09:19:00|4267.1|4255.1|4267.6|4255.6|4267.6|4255.6|4267.1|4255.1|8
1626859150000|2021-07-21 09:19:10|4268.6|4256.6|4269.5|4257.5|4269.5|4257.5|4268.1|4256.1|3
1626859170000|2021-07-21 09:19:30|4270|4258|4271.5|4259.5|4271.5|4259.5|4270|4258|2
1626859180000|2021-07-21 09:19:40|4272|4260|4272|4260|4272|4260|4272|4260|2
1626859200000|2021-07-21 09:20:00|||||||||1
1626859210000|2021-07-21 09:20:10|4271.5|4259.5|4271.5|4259.5|4271.5|4259.5|4271.5|4259.5|0
1626859230000|2021-07-21 09:20:30|4272|4260|4272|4260|4272|4260|4271.5|4259.5|1
1626859250000|2021-07-21 09:20:50|4271.5|4259.5|4268|4256|4271.5|4259.5|4268|4256|0
1626859260000|2021-07-21 09:21:00|4268.5|4256.5|4268.5|4256.5|4268.5|4256.5|4268.5|4256.5|0
1626859270000|2021-07-21 09:21:10|4268|4256|4267|4255|4268.5|4256.5|4266.5|4254.5|1
1626859280000|2021-07-21 09:21:20|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|1
1626859290000|2021-07-21 09:21:30|4268|4256|4267|4255|4268|4256|4267|4255|7
1626859300000|2021-07-21 09:21:40|4266.6|4254.6|4266.6|4254.6|4267|4255|4266.6|4254.6|0
1626859310000|2021-07-21 09:21:50|4267|4255|4267|4255|4267|4255|4266.6|4254.6|0
1626859320000|2021-07-21 09:22:00|4266.6|4254.6|4267.5|4255.5|4267.5|4255.5|4266.6|4254.6|0
1626859360000|2021-07-21 09:22:40|4267.6|4255.6|4268.6|4256.6|4268.6|4256.6|4267.6|4255.6|0
1626859370000|2021-07-21 09:22:50|4268.1|4256.1|4267.6|4255.6|4268.1|4256.1|4267.6|4255.6|0
1626859380000|2021-07-21 09:23:00|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|0
1626859390000|2021-07-21 09:23:10|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4266.5|4254.5|2
1626859410000|2021-07-21 09:23:30|4268.5|4256.5|4267.1|4255.1|4268.5|4256.5|4267.1|4255.1|4
1626859420000|2021-07-21 09:23:40|||||||||1
1626859430000|2021-07-21 09:23:50|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|0
1626859440000|2021-07-21 09:24:00|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|10
1626859460000|2021-07-21 09:24:20|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|0
1626859480000|2021-07-21 09:24:40|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|1
1626859490000|2021-07-21 09:24:50|4266.6|4254.6|4267.1|4255.1|4267.1|4255.1|4266.6|4254.6|0
1626859510000|2021-07-21 09:25:10|4267.5|4255.5|4269.5|4257.5|4269.5|4257.5|4267.5|4255.5|0
1626859520000|2021-07-21 09:25:20|4270|4258|4270.5|4258.5|4270.5|4258.5|4270|4258|0
1626859530000|2021-07-21 09:25:30|4269.5|4257.5|4270|4258|4270|4258|4269.5|4257.5|0
1626859540000|2021-07-21 09:25:40|4270.5|4258.5|4271.5|4259.5|4271.5|4259.5|4270.5|4258.5|2
1626859550000|2021-07-21 09:25:50|4271|4259|4269.5|4257.5|4271|4259|4269.5|4257.5|0
1626859560000|2021-07-21 09:26:00|4270|4258|4270|4258|4270|4258|4269.5|4257.5|0
1626859570000|2021-07-21 09:26:10|4269.5|4257.5|4270.2|4258.2|4270.2|4258.2|4269|4257|7
1626859580000|2021-07-21 09:26:20|4270.1|4258.1|4271.2|4259.2|4271.2|4259.2|4270.1|4258.1|7
1626859590000|2021-07-21 09:26:30|||||||||4
1626859600000|2021-07-21 09:26:40|4270.2|4258.2|4269.2|4257.2|4270.2|4258.2|4269.2|4257.2|5
1626859610000|2021-07-21 09:26:50|4269.7|4257.7|4270.2|4258.2|4270.7|4258.7|4269.7|4257.7|3
1626859620000|2021-07-21 09:27:00|||||||||2
1626859630000|2021-07-21 09:27:10|4270.1|4258.1|4270.2|4258.2|4270.2|4258.2|4270.1|4258.1|0
1626859640000|2021-07-21 09:27:20|4270.1|4258.1|4268.2|4256.2|4270.1|4258.1|4268.2|4256.2|0
1626859650000|2021-07-21 09:27:30|4267.2|4255.2|4267.2|4255.2|4267.2|4255.2|4267.2|4255.2|0
1626859660000|2021-07-21 09:27:40|4264.7|4252.7|4264.2|4252.2|4265.2|4253.2|4264.2|4252.2|1
1626859670000|2021-07-21 09:27:50|4263.7|4251.7|4263.2|4251.2|4263.7|4251.7|4263.2|4251.2|0
1626859680000|2021-07-21 09:28:00|4262.2|4250.2|4261.7|4249.7|4262.2|4250.2|4261.7|4249.7|0
1626859690000|2021-07-21 09:28:10|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|4261.6|4249.6|0
1626859700000|2021-07-21 09:28:20|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|0
1626859710000|2021-07-21 09:28:30|4262.6|4250.6|4262.6|4250.6|4262.6|4250.6|4262.1|4250.1|0
1626859720000|2021-07-21 09:28:40|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|0
1626859730000|2021-07-21 09:28:50|4262.6|4250.6|4263.2|4251.2|4263.2|4251.2|4262.6|4250.6|0
1626859740000|2021-07-21 09:29:00|4264.1|4252.1|4264.6|4252.6|4264.6|4252.6|4264.1|4252.1|0
1626859750000|2021-07-21 09:29:10|||||||||1
1626859760000|2021-07-21 09:29:20|4265.1|4253.1|4265.6|4253.6|4265.6|4253.6|4264.6|4252.6|0
1626859770000|2021-07-21 09:29:30|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|3
1626859790000|2021-07-21 09:29:50|4264.6|4252.6|4265.1|4253.1|4265.1|4253.1|4264.6|4252.6|2
1626859800000|2021-07-21 09:30:00|4266.6|4254.6|4267|4255|4267.6|4255.6|4266.6|4254.6|1
1626859810000|2021-07-21 09:30:10|4265.6|4253.6|4265.1|4253.1|4265.6|4253.6|4264.6|4252.6|2
1626859820000|2021-07-21 09:30:20|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|6
1626859830000|2021-07-21 09:30:30|4264.6|4252.6|4264.1|4252.1|4265.1|4253.1|4264.1|4252.1|2
1626859860000|2021-07-21 09:31:00|4264.2|4252.2|4265.1|4253.1|4265.1|4253.1|4264.2|4252.2|0
1626859870000|2021-07-21 09:31:10|4265.6|4253.6|4265.6|4253.6|4266.6|4254.6|4265.6|4253.6|0
1626859890000|2021-07-21 09:31:30|4266.6|4254.6|4269.6|4257.6|4271.5|4257.6|4266.6|4252.6|0
1626859900000|2021-07-21 09:31:40|4269.1|4257.1|4269.6|4257.6|4269.6|4257.6|4269.1|4257.1|0
1626859910000|2021-07-21 09:31:50|4270|4258|4269.6|4257.6|4271.5|4258|4269.5|4255.5|0
1626859920000|2021-07-21 09:32:00|4272.1|4256.1|4270.1|4258.1|4272.1|4258.5|4270.1|4256.1|0
1626859930000|2021-07-21 09:32:10|4270|4258|4269.6|4257.6|4270|4258|4269.6|4257.6|0
1626859940000|2021-07-21 09:32:20|4270.1|4258.1|4270.1|4258.1|4270.1|4258.1|4270.1|4258.1|0
1626859950000|2021-07-21 09:32:30|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|0
1626859960000|2021-07-21 09:32:40|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.5|4256.5|0
1626859970000|2021-07-21 09:32:50|4268.5|4256.5|4268.5|4256.5|4268.5|4256.5|4268.5|4256.5|0
1626859980000|2021-07-21 09:33:00|4268.6|4256.6|4267.6|4255.6|4268.6|4256.6|4267.6|4255.6|0
1626860000000|2021-07-21 09:33:20|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|0
1626860010000|2021-07-21 09:33:30|4266.1|4254.1|4263.6|4251.6|4266.1|4254.1|4263.6|4251.6|0
1626860020000|2021-07-21 09:33:40|4264.1|4252.1|4265.1|4253.1|4265.1|4253.1|4264.1|4252.1|0
1626860030000|2021-07-21 09:33:50|4264.6|4252.6|4266.1|4254.1|4266.1|4254.1|4264.6|4252.6|0
1626860040000|2021-07-21 09:34:00|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|4266.6|4254.6|0
1626860060000|2021-07-21 09:34:20|4266.1|4254.1|4265.6|4253.6|4266.1|4254.1|4265.6|4253.6|0
1626860090000|2021-07-21 09:34:50|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|0
1626860100000|2021-07-21 09:35:00|4264.6|4252.6|4264.6|4252.6|4264.6|4252.6|4264.6|4252.6|0
1626860110000|2021-07-21 09:35:10|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|0
1626860120000|2021-07-21 09:35:20|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|0
1626860130000|2021-07-21 09:35:30|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|0
1626860140000|2021-07-21 09:35:40|4264.6|4252.6|4265.6|4253.6|4266.1|4254.1|4264.6|4252.6|0
1626860150000|2021-07-21 09:35:50|4265.1|4253.1|4265.6|4253.6|4265.6|4253.6|4265.1|4253.1|0
1626860160000|2021-07-21 09:36:00|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|0
1626860170000|2021-07-21 09:36:10|4263.6|4251.6|4264.1|4252.1|4264.1|4252.1|4263.6|4251.6|0
1626860180000|2021-07-21 09:36:20|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|8
1626860190000|2021-07-21 09:36:30|4263.5|4251.5|4263.6|4251.6|4263.6|4251.6|4263.5|4251.5|3
1626860200000|2021-07-21 09:36:40|4264.5|4252.5|4263.6|4251.6|4264.5|4252.5|4263.6|4251.6|0
1626860210000|2021-07-21 09:36:50|4264.1|4252.1|4264.5|4252.5|4264.5|4252.5|4264.1|4252.1|0
1626860220000|2021-07-21 09:37:00|4264.6|4252.6|4265.5|4253.5|4265.5|4253.5|4264.6|4252.6|8
1626860250000|2021-07-21 09:37:30|4265|4253|4264.5|4252.5|4265.5|4253.5|4264.5|4252.5|0
1626860260000|2021-07-21 09:37:40|4265|4253|4265|4253|4265.5|4253.5|4265|4253|0
1626860270000|2021-07-21 09:37:50|4264.5|4252.5|4265|4253|4265|4253|4264.5|4252.5|0
1626860280000|2021-07-21 09:38:00|4265.1|4253.1|4265.6|4253.6|4265.6|4253.6|4265.1|4253.1|0
1626860290000|2021-07-21 09:38:10|4265.1|4253.1|4265.6|4253.6|4265.6|4253.6|4265.1|4253.1|0
1626860300000|2021-07-21 09:38:20|4266.1|4254.1|4266.6|4254.6|4266.6|4254.6|4266.1|4254.1|2
1626860320000|2021-07-21 09:38:40|4267.1|4255.1|4268.1|4256.1|4268.1|4256.1|4267.1|4255.1|9
1626860330000|2021-07-21 09:38:50|4267.6|4255.6|4266.6|4254.6|4267.6|4255.6|4266.6|4254.6|0
1626860340000|2021-07-21 09:39:00|4266.1|4254.1|4266.1|4254.1|4266.1|4254.1|4266.1|4254.1|0
1626860350000|2021-07-21 09:39:10|4265.6|4253.6|4266.6|4254.6|4266.6|4254.6|4265.6|4253.6|6
1626860360000|2021-07-21 09:39:20|4267.1|4255.1|4266.6|4254.6|4267.1|4255.1|4265.6|4253.6|1
1626860370000|2021-07-21 09:39:30|||||||||4
1626860380000|2021-07-21 09:39:40|||||||||4
1626860400000|2021-07-21 09:40:00|4267.6|4255.6|4267.6|4255.6|4267.6|4255.6|4267.6|4255.6|0
1626860410000|2021-07-21 09:40:10|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|0
1626860420000|2021-07-21 09:40:20|4268.6|4256.6|4269.1|4257.1|4269.1|4257.1|4268.6|4256.6|0
1626860430000|2021-07-21 09:40:30|4269.6|4257.6|4270.1|4258.1|4270.1|4258.1|4269.6|4257.6|0
1626860440000|2021-07-21 09:40:40|4268.6|4256.6|4268.6|4256.6|4269.1|4257.1|4268.6|4256.6|8
1626860450000|2021-07-21 09:40:50|4268.1|4256.1|4267.6|4255.6|4268.1|4256.1|4267.6|4255.6|1
1626860460000|2021-07-21 09:41:00|||||||||6
1626860470000|2021-07-21 09:41:10|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|5
1626860480000|2021-07-21 09:41:20|4268.1|4256.1|4268.6|4256.6|4268.6|4256.6|4268.1|4256.1|0
1626860490000|2021-07-21 09:41:30|4269.1|4257.1|4267.1|4255.1|4269.1|4257.1|4267.1|4255.1|4
1626860500000|2021-07-21 09:41:40|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|0
1626860510000|2021-07-21 09:41:50|4269.6|4257.6|4269.1|4257.1|4270.1|4258.1|4269.1|4257.1|0
1626860520000|2021-07-21 09:42:00|||||||||3
1626860540000|2021-07-21 09:42:20|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|0
1626860550000|2021-07-21 09:42:30|4270.6|4258.6|4271.1|4259.1|4271.1|4259.1|4270.6|4258.6|0
1626860570000|2021-07-21 09:42:50|4273|4261|4272.1|4260.1|4273|4261|4272.1|4260.1|0
1626860580000|2021-07-21 09:43:00|4272.6|4260.6|4273.6|4261.6|4273.6|4261.6|4272.1|4260.1|5
1626860590000|2021-07-21 09:43:10|4275.1|4263.1|4277.1|4265.1|4277.1|4265.1|4275.1|4263.1|4
1626860600000|2021-07-21 09:43:20|4275.6|4263.6|4278.6|4266.6|4278.6|4266.6|4275.6|4263.6|0
1626860610000|2021-07-21 09:43:30|4278.5|4266.5|4276.1|4264.1|4278.5|4266.5|4276|4264|0
1626860620000|2021-07-21 09:43:40|4275.6|4263.6|4275.1|4263.1|4275.6|4263.6|4275.1|4263.1|0
1626860630000|2021-07-21 09:43:50|4274.6|4262.6|4274.6|4262.6|4274.6|4262.6|4274.6|4262.6|0
1626860640000|2021-07-21 09:44:00|4275|4263|4276|4264|4276|4264|4275|4263|0
1626860650000|2021-07-21 09:44:10|4275.1|4263.1|4274.6|4262.6|4275.5|4263.5|4274.6|4262.6|0
1626860660000|2021-07-21 09:44:20|4274.5|4262.5|4275.1|4263.1|4275.1|4263.1|4274.1|4262.1|0
1626860670000|2021-07-21 09:44:30|4275.5|4263.5|4275.1|4263.1|4275.5|4263.5|4275.1|4263.1|0
1626860680000|2021-07-21 09:44:40|4277.1|4265.1|4276.6|4264.6|4277.1|4265.1|4276.6|4264.6|0
1626860690000|2021-07-21 09:44:50|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|0
1626860700000|2021-07-21 09:45:00|4276.6|4264.6|4276.6|4264.6|4277|4265|4276.6|4264.6|0
1626860710000|2021-07-21 09:45:10|4275.6|4263.6|4275.6|4263.6|4275.6|4263.6|4275.6|4263.6|2
1626860720000|2021-07-21 09:45:20|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|0
1626860730000|2021-07-21 09:45:30|4275|4263|4274|4262|4275|4263|4274|4262|4
1626860740000|2021-07-21 09:45:40|||||||||4
1626860760000|2021-07-21 09:46:00|4273.5|4261.5|4272|4260|4273.5|4261.5|4272|4260|0
1626860780000|2021-07-21 09:46:20|4272.5|4260.5|4273|4261|4273|4261|4272.5|4260.5|0
1626860790000|2021-07-21 09:46:30|4273.5|4261.5|4273.5|4261.5|4273.5|4261.5|4272.5|4260.5|0
1626860800000|2021-07-21 09:46:40|4273|4261|4273.5|4261.5|4273.5|4261.5|4272.5|4260.5|0
1626860810000|2021-07-21 09:46:50|4273|4261|4272.5|4260.5|4273|4261|4272.5|4260.5|0
1626860820000|2021-07-21 09:47:00|4273|4261|4272.6|4260.6|4273|4261|4272.5|4260.5|4
1626860830000|2021-07-21 09:47:10|4273.1|4261.1|4273.6|4261.6|4274.1|4262.1|4273.1|4261.1|2
1626860840000|2021-07-21 09:47:20|4274.1|4262.1|4273.1|4261.1|4274.1|4262.1|4273.1|4261.1|4
1626860850000|2021-07-21 09:47:30|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|4273.1|4261.1|2
1626860860000|2021-07-21 09:47:40|4274.6|4262.6|4275.1|4263.1|4275.1|4263.1|4274.6|4262.6|0
1626860870000|2021-07-21 09:47:50|4276.1|4264.1|4275.6|4263.6|4276.1|4264.1|4275.6|4263.6|3
1626860880000|2021-07-21 09:48:00|4276.1|4264.1|4276.6|4264.6|4276.6|4264.6|4275.6|4263.6|0
1626860890000|2021-07-21 09:48:10|4277.5|4265.5|4277.5|4265.5|4277.5|4265.5|4277.5|4265.5|0
1626860900000|2021-07-21 09:48:20|4276.1|4264.1|4274.7|4262.7|4276.1|4264.1|4274.7|4262.7|22
1626860910000|2021-07-21 09:48:30|4275.2|4263.2|4275.1|4263.1|4275.2|4263.2|4274.7|4262.7|3
1626860920000|2021-07-21 09:48:40|4274.1|4262.1|4273.6|4261.6|4274.1|4262.1|4273.6|4261.6|10
1626860930000|2021-07-21 09:48:50|4274.6|4262.6|4273.6|4261.6|4274.6|4262.6|4273.6|4261.6|0
1626860940000|2021-07-21 09:49:00|||||||||1
1626860950000|2021-07-21 09:49:10|4274.6|4262.6|4274.6|4262.6|4274.6|4262.6|4274.6|4262.6|1
1626860960000|2021-07-21 09:49:20|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|0
1626860970000|2021-07-21 09:49:30|4273.6|4261.6|4274.1|4262.1|4274.1|4262.1|4273.2|4261.2|0
1626860980000|2021-07-21 09:49:40|4274.6|4262.6|4274.6|4262.6|4275.1|4263.1|4274.6|4262.6|0
1626860990000|2021-07-21 09:49:50|4274.7|4262.7|4277.6|4265.6|4277.6|4265.6|4274.7|4262.7|0
1626861000000|2021-07-21 09:50:00|4278.1|4266.1|4277.1|4265.1|4278.1|4266.1|4277.1|4265.1|1
1626861010000|2021-07-21 09:50:10|4278.1|4266.1|4278.1|4266.1|4278.1|4266.1|4278.1|4266.1|0
1626861020000|2021-07-21 09:50:20|4277.1|4265.1|4277.6|4265.6|4277.6|4265.6|4276.7|4264.7|0
1626861040000|2021-07-21 09:50:40|4277.2|4265.2|4278.6|4266.6|4278.6|4266.6|4277.2|4265.2|0
1626861050000|2021-07-21 09:50:50|4278.1|4266.1|4278.1|4266.1|4278.1|4266.1|4278.1|4266.1|0
1626861060000|2021-07-21 09:51:00|4278.6|4266.6|4277.1|4265.1|4278.6|4266.6|4276.6|4264.6|0
1626861070000|2021-07-21 09:51:10|4277.6|4265.6|4275.6|4263.6|4277.6|4265.6|4275.6|4263.6|0
1626861080000|2021-07-21 09:51:20|4275.7|4263.7|4276.6|4264.6|4276.7|4264.7|4275.7|4263.7|0
1626861090000|2021-07-21 09:51:30|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|4276.6|4264.6|2
1626861100000|2021-07-21 09:51:40|4276.6|4264.6|4277.1|4265.1|4277.1|4265.1|4275.6|4263.6|0
1626861110000|2021-07-21 09:51:50|4276.6|4264.6|4276.6|4264.6|4276.6|4264.6|4276.1|4264.1|3
1626861120000|2021-07-21 09:52:00|4276.1|4264.1|4276.1|4264.1|4276.1|4264.1|4276.1|4264.1|0
1626861130000|2021-07-21 09:52:10|4276.6|4264.6|4276.6|4264.6|4276.6|4264.6|4276.6|4264.6|0
1626861140000|2021-07-21 09:52:20|4276.1|4264.1|4276.1|4264.1|4276.1|4264.1|4276.1|4264.1|0
1626861150000|2021-07-21 09:52:30|4276|4264|4277.5|4265.5|4277.6|4265.6|4276|4264|0
1626861160000|2021-07-21 09:52:40|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|4277.1|4265.1|0
1626861170000|2021-07-21 09:52:50|4278.7|4266.7|4279.1|4267.1|4279.1|4267.1|4278.6|4266.6|18
1626861190000|2021-07-21 09:53:10|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|0
1626861200000|2021-07-21 09:53:20|4278.1|4266.1|4278.2|4266.2|4278.2|4266.2|4278|4266|0
1626861210000|2021-07-21 09:53:30|4279.6|4267.6|4279.6|4267.6|4279.6|4267.6|4279.6|4267.6|1
1626861220000|2021-07-21 09:53:40|4279.5|4267.5|4278.6|4266.6|4279.5|4267.5|4278.6|4266.6|0
1626861230000|2021-07-21 09:53:50|4278.5|4266.5|4278.5|4266.5|4278.5|4266.5|4278.5|4266.5|0
1626861250000|2021-07-21 09:54:10|4278|4266|4278|4266|4278|4266|4278|4266|0
1626861260000|2021-07-21 09:54:20|4277.5|4265.5|4278|4266|4278|4266|4277.5|4265.5|0
1626861270000|2021-07-21 09:54:30|4278.1|4266.1|4276.1|4264.1|4278.1|4266.1|4276.1|4264.1|7
1626861320000|2021-07-21 09:55:20|4276|4264|4275.5|4263.5|4276|4264|4275.5|4263.5|0
1626861330000|2021-07-21 09:55:30|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|1
1626861350000|2021-07-21 09:55:50|4275.6|4263.6|4276.1|4264.1|4276.1|4264.1|4275.6|4263.6|1
1626861360000|2021-07-21 09:56:00|4276|4264|4275.6|4263.6|4276|4264|4275.6|4263.6|1
1626861370000|2021-07-21 09:56:10|4274.6|4262.6|4274.1|4262.1|4274.6|4262.6|4274.1|4262.1|3
1626861380000|2021-07-21 09:56:20|4273.6|4261.6|4273.6|4261.6|4274.1|4262.1|4273.6|4261.6|0
1626861390000|2021-07-21 09:56:30|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|2
1626861400000|2021-07-21 09:56:40|||||||||1
1626861420000|2021-07-21 09:57:00|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|0
1626861440000|2021-07-21 09:57:20|4273.2|4261.2|4273.2|4261.2|4273.2|4261.2|4272.7|4260.7|0
1626861450000|2021-07-21 09:57:30|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|0
1626861460000|2021-07-21 09:57:40|4272.6|4260.6|4272.6|4260.6|4272.6|4260.6|4272.6|4260.6|2
1626861480000|2021-07-21 09:58:00|4272.7|4260.7|4273.6|4261.6|4273.6|4261.6|4272.7|4260.7|0
1626861490000|2021-07-21 09:58:10|4274.1|4262.1|4275.1|4263.1|4275.1|4263.1|4274.1|4262.1|0
1626861500000|2021-07-21 09:58:20|4275.6|4263.6|4275.6|4263.6|4277.1|4265.1|4275.6|4263.6|3
1626861510000|2021-07-21 09:58:30|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|4275.1|4263.1|0
1626861520000|2021-07-21 09:58:40|4276.1|4264.1|4275.6|4263.6|4276.1|4264.1|4275.6|4263.6|0
1626861530000|2021-07-21 09:58:50|4276.1|4264.1|4276.1|4264.1|4276.1|4264.1|4276.1|4264.1|7
1626861540000|2021-07-21 09:59:00|4275.7|4263.7|4275.6|4263.6|4275.7|4263.7|4275.6|4263.6|2
1626861550000|2021-07-21 09:59:10|4276.1|4264.1|4274.7|4262.7|4276.1|4264.1|4274.2|4262.2|4
1626861560000|2021-07-21 09:59:20|4274.2|4262.2|4273.2|4261.2|4274.7|4262.7|4273.2|4261.2|1
1626861570000|2021-07-21 09:59:30|4273.3|4261.3|4274.2|4262.2|4274.2|4262.2|4273.2|4261.2|0
1626861580000|2021-07-21 09:59:40|4274.7|4262.7|4274.3|4262.3|4275.2|4263.2|4271.9|4259.9|14
1626861590000|2021-07-21 09:59:50|4274.7|4262.7|4272.3|4260.3|4274.7|4262.7|4271.8|4259.8|5
1626921000000|2021-07-22 02:30:00|4229|4217|4233.9|4221.9|4233.9|4221.9|4229|4217|4
1626921010000|2021-07-22 02:30:10|4234.4|4222.4|4233.5|4221.5|4234.4|4222.4|4232.4|4220.4|3
1626921020000|2021-07-22 02:30:20|||||||||4
1626921030000|2021-07-22 02:30:30|4233.6|4221.6|4231.1|4219.1|4233.6|4221.6|4231.1|4219.1|5
1626921040000|2021-07-22 02:30:40|4230.6|4218.6|4231.1|4219.1|4231.6|4219.6|4230.1|4218.1|0
1626921050000|2021-07-22 02:30:50|4231|4219|4230.3|4218.3|4231|4219|4230.3|4218.3|7
1626921060000|2021-07-22 02:31:00|4230.4|4218.4|4230.4|4218.4|4230.9|4218.9|4229.4|4217.4|5
1626921070000|2021-07-22 02:31:10|4230.9|4218.9|4233.3|4221.3|4233.3|4221.3|4229.9|4217.9|12
1626921080000|2021-07-22 02:31:20|4234.8|4222.8|4234.8|4222.8|4235.3|4223.3|4234.8|4222.8|5
1626921090000|2021-07-22 02:31:30|4235.3|4223.3|4233.8|4221.8|4235.3|4223.3|4233.8|4221.8|0
1626921100000|2021-07-22 02:31:40|4234.3|4222.3|4234.3|4222.3|4234.8|4222.8|4232.9|4220.9|0
1626921110000|2021-07-22 02:31:50|4233.8|4221.8|4236.3|4224.3|4236.8|4224.8|4232.9|4220.9|0
1626921120000|2021-07-22 02:32:00|4236.8|4224.8|4230|4218|4236.8|4224.8|4230|4218|8
1626921130000|2021-07-22 02:32:10|4229.5|4217.5|4232.9|4220.9|4234.9|4221.4|4229.5|4217.5|4
1626921140000|2021-07-22 02:32:20|4232|4220|4233.4|4221.4|4233.4|4221.4|4232|4220|0
1626921150000|2021-07-22 02:32:30|4232.9|4220.9|4233.9|4221.9|4235.4|4223.4|4232.9|4220.9|1
1626921160000|2021-07-22 02:32:40|4234.4|4222.4|4232.5|4220.5|4234.9|4222.9|4232.5|4220.5|20
1626921170000|2021-07-22 02:32:50|4232|4220|4229.6|4217.6|4232|4220|4228.6|4216.6|4
1626921180000|2021-07-22 02:33:00|4229.1|4217.1|4227.6|4215.6|4229.1|4217.1|4226.6|4214.6|7
1626921190000|2021-07-22 02:33:10|4227.1|4215.1|4227.1|4215.1|4227.1|4215.1|4226.1|4214.1|1
1626921200000|2021-07-22 02:33:20|4227.6|4215.6|4227.1|4215.1|4227.6|4215.6|4227.1|4215.1|0
1626921210000|2021-07-22 02:33:30|4227.6|4215.6|4227.1|4215.1|4227.6|4215.6|4227.1|4215.1|1
1626921220000|2021-07-22 02:33:40|4226.7|4214.7|4226.2|4214.2|4226.7|4214.7|4226.2|4214.2|0
1626921230000|2021-07-22 02:33:50|4226.7|4214.7|4226.2|4214.2|4227.6|4215.6|4226.2|4214.2|0
1626921240000|2021-07-22 02:34:00|4226.7|4214.7|4225.7|4213.7|4226.7|4214.7|4225.7|4213.7|6
1626921250000|2021-07-22 02:34:10|4226.2|4214.2|4227.2|4215.2|4227.2|4215.2|4226.2|4214.2|0
1626921260000|2021-07-22 02:34:20|4222.8|4210.8|4222.3|4210.3|4222.8|4210.8|4222.3|4210.3|40
1626921270000|2021-07-22 02:34:30|4222.8|4210.8|4219.9|4207.9|4222.8|4210.8|4219.4|4207.4|27
1626921280000|2021-07-22 02:34:40|4220.4|4208.4|4218.9|4206.9|4220.4|4208.4|4218.9|4206.9|1
1626921290000|2021-07-22 02:34:50|4218.4|4206.4|4218.4|4206.4|4218.9|4206.9|4218.4|4206.4|9
1626921300000|2021-07-22 02:35:00|4217.4|4205.4|4217.9|4205.9|4218.4|4206.4|4217.4|4205.4|17
1626921310000|2021-07-22 02:35:10|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|0
1626921320000|2021-07-22 02:35:20|4216.9|4204.9|4215|4203|4217.4|4205.4|4214.5|4202.5|11
1626921330000|2021-07-22 02:35:30|4214.5|4202.5|4215|4203|4215.5|4203.5|4214.5|4202.5|2
1626921340000|2021-07-22 02:35:40|4214.5|4202.5|4220.4|4208.4|4220.4|4208.4|4214.5|4202.5|5
1626921350000|2021-07-22 02:35:50|4220.8|4208.8|4220.4|4208.4|4220.8|4208.8|4219.9|4207.9|0
1626921360000|2021-07-22 02:36:00|4220.8|4208.8|4219.9|4207.9|4220.8|4208.8|4219.4|4207.4|0
1626921370000|2021-07-22 02:36:10|4219.4|4207.4|4219.4|4207.4|4219.9|4207.9|4218.9|4206.9|0
1626921380000|2021-07-22 02:36:20|4218.9|4206.9|4218.4|4206.4|4218.9|4206.9|4218.4|4206.4|2
1626921390000|2021-07-22 02:36:30|4217.9|4205.9|4216.9|4204.9|4217.9|4205.9|4216.9|4204.9|1
1626921400000|2021-07-22 02:36:40|4217.9|4205.9|4218.4|4206.4|4218.4|4206.4|4216.9|4204.9|9
1626921410000|2021-07-22 02:36:50|4216.9|4204.9|4214.5|4202.5|4216.9|4204.9|4214.5|4202.5|13
1626921420000|2021-07-22 02:37:00|4215|4203|4214|4202|4215|4203|4214|4202|8
1626921430000|2021-07-22 02:37:10|||||||||3
1626921440000|2021-07-22 02:37:20|4212.6|4200.6|4212.5|4200.5|4212.6|4200.6|4212.5|4200.5|6
1626921450000|2021-07-22 02:37:30|4212.1|4200.1|4212.1|4200.1|4212.1|4200.1|4211.1|4199.1|4
1626921460000|2021-07-22 02:37:40|4213|4201|4212.6|4200.6|4213.6|4201.6|4211.6|4199.6|3
1626921470000|2021-07-22 02:37:50|4212.1|4200.1|4211.1|4199.1|4212.1|4200.1|4211.1|4199.1|0
1626921480000|2021-07-22 02:38:00|4212.1|4200.1|4211.6|4199.6|4212.1|4200.1|4210.2|4198.2|17
1626921490000|2021-07-22 02:38:10|4211.1|4199.1|4211.1|4199.1|4211.1|4199.1|4211.1|4199.1|0
1626921500000|2021-07-22 02:38:20|4210.2|4198.2|4210.1|4198.1|4210.6|4198.6|4209.6|4197.6|6
1626921510000|2021-07-22 02:38:30|4209.6|4197.6|4216|4204|4216|4204|4209.6|4197.6|7
1626921520000|2021-07-22 02:38:40|4215.5|4203.5|4213.1|4201.1|4215.5|4203.5|4212.1|4200.1|5
1626921530000|2021-07-22 02:38:50|4214|4202|4214|4202|4214|4202|4213.6|4201.6|0
1626921540000|2021-07-22 02:39:00|4214.5|4202.5|4214.5|4202.5|4215|4203|4214.5|4202.5|0
1626921550000|2021-07-22 02:39:10|4215|4203|4214.5|4202.5|4215|4203|4214.5|4202.5|0
1626921560000|2021-07-22 02:39:20|4215|4203|4214.5|4202.5|4215|4203|4214.5|4202.5|0
1626921570000|2021-07-22 02:39:30|4214|4202|4215|4203|4215|4203|4214|4202|0
1626921580000|2021-07-22 02:39:40|4215.5|4203.5|4216|4204|4216|4204|4215.5|4203.5|1
1626921590000|2021-07-22 02:39:50|4215.5|4203.5|4215.5|4203.5|4215.5|4203.5|4214.5|4202.5|1
1626921600000|2021-07-22 02:40:00|4215|4203|4215.6|4203.6|4215.6|4203.6|4215|4203|0
1626921610000|2021-07-22 02:40:10|4216.1|4204.1|4220|4208|4220|4208|4216.1|4204.1|0
1626921620000|2021-07-22 02:40:20|4220.5|4208.5|4220.9|4208.9|4221.4|4209.4|4220|4208|1
1626921630000|2021-07-22 02:40:30|4220.5|4208.5|4220|4208|4220.9|4208.9|4220|4208|0
1626921640000|2021-07-22 02:40:40|4219.5|4207.5|4220.5|4208.5|4220.5|4208.5|4219|4207|0
1626921650000|2021-07-22 02:40:50|4220.6|4208.6|4221.6|4209.6|4221.6|4209.6|4220.6|4208.6|1
1626921660000|2021-07-22 02:41:00|4220.7|4208.7|4219.7|4207.7|4221.1|4209.1|4219.7|4207.7|0
1626921670000|2021-07-22 02:41:10|4219.2|4207.2|4217.2|4205.2|4219.2|4207.2|4217.2|4205.2|2
1626921680000|2021-07-22 02:41:20|4216.7|4204.7|4218.7|4206.7|4218.7|4206.7|4216.7|4204.7|0
1626921690000|2021-07-22 02:41:30|4218.2|4206.2|4219.2|4207.2|4219.2|4207.2|4218.2|4206.2|0
1626921700000|2021-07-22 02:41:40|4218.2|4206.2|4218.6|4206.6|4218.7|4206.7|4217.7|4205.7|0
1626921710000|2021-07-22 02:41:50|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|0
1626921730000|2021-07-22 02:42:10|4218.6|4206.6|4218.1|4206.1|4218.6|4206.6|4218.1|4206.1|0
1626921740000|2021-07-22 02:42:20|4218.6|4206.6|4218.1|4206.1|4219.1|4207.1|4218.1|4206.1|0
1626921760000|2021-07-22 02:42:40|4219.1|4207.1|4219.6|4207.6|4220.1|4208.1|4219.1|4207.1|2
1626921770000|2021-07-22 02:42:50|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|4219.6|4207.6|1
1626921790000|2021-07-22 02:43:10|4219.2|4207.2|4220.1|4208.1|4220.1|4208.1|4218.7|4206.7|1
1626921800000|2021-07-22 02:43:20|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|0
1626921810000|2021-07-22 02:43:30|4220.2|4208.2|4219.7|4207.7|4220.2|4208.2|4219.2|4207.2|2
1626921820000|2021-07-22 02:43:40|4220.2|4208.2|4221.2|4209.2|4221.2|4209.2|4220.2|4208.2|3
1626921830000|2021-07-22 02:43:50|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|0
1626921840000|2021-07-22 02:44:00|4221.7|4209.7|4219.6|4207.6|4222.2|4210.2|4219.6|4207.6|22
1626921850000|2021-07-22 02:44:10|4219.1|4207.1|4219.7|4207.7|4219.7|4207.7|4219.1|4207.1|0
1626921860000|2021-07-22 02:44:20|4220.2|4208.2|4220.7|4208.7|4220.7|4208.7|4219.2|4207.2|0
1626921870000|2021-07-22 02:44:30|4220.2|4208.2|4216.3|4204.3|4220.2|4208.2|4215.8|4203.8|13
1626921880000|2021-07-22 02:44:40|4216.8|4204.8|4215.8|4203.8|4216.8|4204.8|4215.3|4203.3|2
1626921890000|2021-07-22 02:44:50|4215.3|4203.3|4209.9|4197.9|4216.3|4204.3|4209.8|4197.8|14
1626921900000|2021-07-22 02:45:00|4209.4|4197.4|4208.9|4196.9|4209.9|4197.9|4208.4|4196.4|2
1626921910000|2021-07-22 02:45:10|4208.4|4196.4|4208.9|4196.9|4208.9|4196.9|4208.4|4196.4|4
1626921920000|2021-07-22 02:45:20|4208.4|4196.4|4207.9|4195.9|4208.9|4196.9|4207.9|4195.9|4
1626921930000|2021-07-22 02:45:30|4208.4|4196.4|4207.4|4195.4|4208.4|4196.4|4206.9|4194.9|8
1626921950000|2021-07-22 02:45:50|4208.9|4196.9|4211.4|4199.4|4211.4|4199.4|4208.4|4196.4|2
1626921970000|2021-07-22 02:46:10|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|2
1626921980000|2021-07-22 02:46:20|4207.9|4195.9|4207.4|4195.4|4207.9|4195.9|4206.9|4194.9|0
1626921990000|2021-07-22 02:46:30|4206.5|4194.5|4204.9|4192.9|4206.5|4194.5|4204.5|4192.5|3
1626922000000|2021-07-22 02:46:40|4204.4|4192.4|4206.4|4194.4|4206.9|4194.9|4204.4|4192.4|1
1626922010000|2021-07-22 02:46:50|4205.9|4193.9|4205.9|4193.9|4206.4|4194.4|4204.4|4192.4|1
1626922020000|2021-07-22 02:47:00|4207.8|4195.8|4209.8|4197.8|4210.3|4198.3|4207.8|4195.8|2
1626922030000|2021-07-22 02:47:10|4210.3|4198.3|4209.8|4197.8|4210.8|4198.8|4209.3|4197.3|2
1626922040000|2021-07-22 02:47:20|4210.3|4198.3|4211.2|4199.2|4211.7|4199.7|4210.3|4198.3|1
1626922050000|2021-07-22 02:47:30|4210.8|4198.8|4213.3|4201.3|4215.3|4203.3|4210.8|4198.8|2
1626922060000|2021-07-22 02:47:40|4212.8|4200.8|4215.3|4203.3|4216.8|4204.8|4212.8|4200.8|1
1626922070000|2021-07-22 02:47:50|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4215.3|4203.3|0
1626922080000|2021-07-22 02:48:00|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|0
1626922090000|2021-07-22 02:48:10|4216.7|4204.7|4212.8|4200.8|4217.2|4205.2|4212.3|4200.3|1
1626922100000|2021-07-22 02:48:20|4213.3|4201.3|4215.8|4203.8|4215.8|4203.8|4213.3|4201.3|0
1626922110000|2021-07-22 02:48:30|4215.7|4203.7|4216.2|4204.2|4216.2|4204.2|4215.2|4203.2|0
1626922120000|2021-07-22 02:48:40|4217.2|4205.2|4215.2|4203.2|4217.2|4205.2|4215.2|4203.2|1
1626922130000|2021-07-22 02:48:50|4215.7|4203.7|4211.8|4199.8|4216.2|4204.2|4211.8|4199.8|0
1626922140000|2021-07-22 02:49:00|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|0
1626922150000|2021-07-22 02:49:10|4211.8|4199.8|4211.8|4199.8|4212.3|4200.3|4211.8|4199.8|1
1626922160000|2021-07-22 02:49:20|4212.3|4200.3|4210.8|4198.8|4212.3|4200.3|4210.8|4198.8|5
1626922170000|2021-07-22 02:49:30|4209.4|4197.4|4209.4|4197.4|4210.4|4198.4|4208.4|4196.4|1
1626922180000|2021-07-22 02:49:40|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1626922190000|2021-07-22 02:49:50|4210.4|4198.4|4210.8|4198.8|4210.8|4198.8|4210.3|4198.3|0
1626922200000|2021-07-22 02:50:00|4211.3|4199.3|4210.8|4198.8|4211.8|4199.8|4210.8|4198.8|0
1626922210000|2021-07-22 02:50:10|4211.3|4199.3|4209.4|4197.4|4211.3|4199.3|4209.4|4197.4|1
1626922220000|2021-07-22 02:50:20|4209.8|4197.8|4207.9|4195.9|4210.4|4198.4|4207.9|4195.9|0
1626922230000|2021-07-22 02:50:30|4208.4|4196.4|4206.9|4194.9|4208.4|4196.4|4205.4|4193.4|7
1626922240000|2021-07-22 02:50:40|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|0
1626922250000|2021-07-22 02:50:50|4207.4|4195.4|4207.4|4195.4|4208.4|4196.4|4207.4|4195.4|1
1626922260000|2021-07-22 02:51:00|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|4207.4|4195.4|0
1626922290000|2021-07-22 02:51:30|4208.9|4196.9|4209.4|4197.4|4209.4|4197.4|4208.9|4196.9|5
1626922300000|2021-07-22 02:51:40|4208.9|4196.9|4209.9|4197.9|4209.9|4197.9|4208.4|4196.4|0
1626922310000|2021-07-22 02:51:50|4210.8|4198.8|4210.8|4198.8|4210.8|4198.8|4210.4|4198.4|1
1626922320000|2021-07-22 02:52:00|4210.4|4198.4|4210.8|4198.8|4210.8|4198.8|4210.3|4198.3|0
1626922330000|2021-07-22 02:52:10|4211.3|4199.3|4210.8|4198.8|4211.3|4199.3|4210.3|4198.3|0
1626922340000|2021-07-22 02:52:20|4211.3|4199.3|4211.3|4199.3|4211.3|4199.3|4210.8|4198.8|0
1626922350000|2021-07-22 02:52:30|4211.8|4199.8|4212.3|4200.3|4212.3|4200.3|4211.8|4199.8|0
1626922360000|2021-07-22 02:52:40|4211.8|4199.8|4212.3|4200.3|4212.3|4200.3|4211.8|4199.8|0
1626922370000|2021-07-22 02:52:50|4211.8|4199.8|4211.8|4199.8|4211.8|4199.8|4210.4|4198.4|1
1626922380000|2021-07-22 02:53:00|4211.3|4199.3|4211.8|4199.8|4211.8|4199.8|4211.3|4199.3|0
1626922390000|2021-07-22 02:53:10|4211.3|4199.3|4212.8|4200.8|4212.8|4200.8|4211.3|4199.3|0
1626922400000|2021-07-22 02:53:20|4213.3|4201.3|4216.7|4204.7|4216.7|4204.7|4213.3|4201.3|0
1626922410000|2021-07-22 02:53:30|4216.2|4204.2|4217.2|4205.2|4217.2|4205.2|4215.7|4203.7|0
1626922430000|2021-07-22 02:53:50|4218.2|4206.2|4219.1|4207.1|4219.6|4207.6|4217.7|4205.7|1
1626922440000|2021-07-22 02:54:00|4219.6|4207.6|4220.1|4208.1|4220.1|4208.1|4219.6|4207.6|1
1626922450000|2021-07-22 02:54:10|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|2
1626922460000|2021-07-22 02:54:20|4220.6|4208.6|4218.6|4206.6|4220.6|4208.6|4218.1|4206.1|1
1626922470000|2021-07-22 02:54:30|4219.1|4207.1|4221|4209|4221|4209|4218.6|4206.6|2
1626922480000|2021-07-22 02:54:40|4220.6|4208.6|4222|4210|4222|4210|4220.6|4208.6|1
1626922490000|2021-07-22 02:54:50|4221.5|4209.5|4222|4210|4222.5|4210.5|4221.5|4209.5|0
1626922500000|2021-07-22 02:55:00|4221.5|4209.5|4222|4210|4222|4210|4221.5|4209.5|1
1626922510000|2021-07-22 02:55:10|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|4222|4210|0
1626922520000|2021-07-22 02:55:20|4222|4210|4219.6|4207.6|4222|4210|4219.6|4207.6|1
1626922530000|2021-07-22 02:55:30|4219.1|4207.1|4219.6|4207.6|4219.6|4207.6|4219.1|4207.1|0
1626922540000|2021-07-22 02:55:40|4220.1|4208.1|4221|4209|4221.5|4209.5|4220.1|4208.1|0
1626922550000|2021-07-22 02:55:50|4220.5|4208.5|4220.5|4208.5|4221|4209|4220.5|4208.5|0
1626922560000|2021-07-22 02:56:00|4221|4209|4222|4210|4222.5|4210.5|4221|4209|0
1626922570000|2021-07-22 02:56:10|4221.5|4209.5|4222.6|4210.6|4222.6|4210.6|4221.5|4209.5|0
1626922580000|2021-07-22 02:56:20|4223|4211|4222.6|4210.6|4223|4211|4222.5|4210.5|0
1626922590000|2021-07-22 02:56:30|4222.5|4210.5|4222.7|4210.7|4223.2|4211.2|4222.1|4210.1|1
1626922600000|2021-07-22 02:56:40|4223.2|4211.2|4222.7|4210.7|4223.2|4211.2|4222.7|4210.7|0
1626922610000|2021-07-22 02:56:50|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|1
1626922620000|2021-07-22 02:57:00|4225.1|4213.1|4225.7|4213.7|4225.7|4213.7|4225.1|4213.1|13
1626922630000|2021-07-22 02:57:10|4225.2|4213.2|4227.2|4215.2|4227.2|4215.2|4225.2|4213.2|5
1626922640000|2021-07-22 02:57:20|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|5
1626922660000|2021-07-22 02:57:40|4227.2|4215.2|4227.7|4215.7|4227.7|4215.7|4227.2|4215.2|3
1626922670000|2021-07-22 02:57:50|4227.2|4215.2|4227.2|4215.2|4227.6|4215.6|4226.2|4214.2|16
1626922680000|2021-07-22 02:58:00|4227.1|4215.1|4225.7|4213.7|4227.1|4215.1|4225.7|4213.7|0
1626922690000|2021-07-22 02:58:10|4226.2|4214.2|4226.7|4214.7|4227.2|4215.2|4225.7|4213.7|1
1626922700000|2021-07-22 02:58:20|4226.2|4214.2|4227.2|4215.2|4227.2|4215.2|4226.2|4214.2|1
1626922710000|2021-07-22 02:58:30|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|0
1626922720000|2021-07-22 02:58:40|4227.2|4215.2|4225.2|4213.2|4227.7|4215.7|4225.2|4213.2|1
1626922730000|2021-07-22 02:58:50|4224.7|4212.7|4225.7|4213.7|4226.2|4214.2|4224.2|4212.2|0
1626922740000|2021-07-22 02:59:00|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1626922750000|2021-07-22 02:59:10|4225.7|4213.7|4222.3|4210.3|4226.2|4214.2|4222.3|4210.3|0
1626922760000|2021-07-22 02:59:20|4221.8|4209.8|4220.8|4208.8|4221.8|4209.8|4220.3|4208.3|0
1626922770000|2021-07-22 02:59:30|4221.3|4209.3|4220.3|4208.3|4221.3|4209.3|4220.3|4208.3|2
1626922780000|2021-07-22 02:59:40|4220.8|4208.8|4220.8|4208.8|4221.3|4209.3|4220.8|4208.8|0
1626922790000|2021-07-22 02:59:50|4220.3|4208.3|4219.3|4207.3|4220.3|4208.3|4219.3|4207.3|8
1626922800000|2021-07-22 03:00:00|4218.8|4206.8|4218.8|4206.8|4219.3|4207.3|4218.8|4206.8|0
1626922810000|2021-07-22 03:00:10|4218.3|4206.3|4213.9|4201.9|4218.3|4206.3|4213.9|4201.9|12
1626922820000|2021-07-22 03:00:20|4213.4|4201.4|4212.4|4200.4|4214.4|4202.4|4212.4|4200.4|10
1626922830000|2021-07-22 03:00:30|4211.5|4199.5|4212.9|4200.9|4212.9|4200.9|4211.5|4199.5|0
1626922840000|2021-07-22 03:00:40|4213.9|4201.9|4211.5|4199.5|4213.9|4201.9|4211.4|4199.4|7
1626922850000|2021-07-22 03:00:50|4212.4|4200.4|4213.4|4201.4|4213.9|4201.9|4212.4|4200.4|4
1626922860000|2021-07-22 03:01:00|4212.9|4200.9|4212.9|4200.9|4213.4|4201.4|4212.9|4200.9|0
1626922870000|2021-07-22 03:01:10|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|0
1626922880000|2021-07-22 03:01:20|4213.9|4201.9|4213.4|4201.4|4213.9|4201.9|4213.4|4201.4|0
1626922890000|2021-07-22 03:01:30|4212.4|4200.4|4213.4|4201.4|4213.4|4201.4|4212.4|4200.4|1
1626922900000|2021-07-22 03:01:40|4213.9|4201.9|4213.9|4201.9|4213.9|4201.9|4213.9|4201.9|0
1626922910000|2021-07-22 03:01:50|4213.4|4201.4|4213.9|4201.9|4213.9|4201.9|4213.4|4201.4|0
1626922920000|2021-07-22 03:02:00|4214.4|4202.4|4215.9|4203.9|4216.4|4204.4|4214.4|4202.4|0
1626922930000|2021-07-22 03:02:10|4216.4|4204.4|4215.9|4203.9|4216.9|4204.9|4215.9|4203.9|0
1626922940000|2021-07-22 03:02:20|4215.4|4203.4|4214.9|4202.9|4215.4|4203.4|4214.4|4202.4|2
1626922950000|2021-07-22 03:02:30|4214.4|4202.4|4215.9|4203.9|4216.4|4204.4|4214.4|4202.4|0
1626922960000|2021-07-22 03:02:40|4216.4|4204.4|4217.9|4205.9|4218.9|4206.9|4215.9|4203.9|0
1626922970000|2021-07-22 03:02:50|4218.4|4206.4|4218.8|4206.8|4220.3|4208.3|4218.3|4206.3|2
1626922980000|2021-07-22 03:03:00|4219.3|4207.3|4221.3|4209.3|4221.8|4209.8|4219.3|4207.3|1
1626922990000|2021-07-22 03:03:10|4221.8|4209.8|4220.8|4208.8|4221.8|4209.8|4220.8|4208.8|0
1626923000000|2021-07-22 03:03:20|4220.3|4208.3|4219.3|4207.3|4220.8|4208.8|4219.3|4207.3|0
1626923010000|2021-07-22 03:03:30|4218.9|4206.9|4219.3|4207.3|4219.3|4207.3|4218.9|4206.9|0
1626923020000|2021-07-22 03:03:40|4218.9|4206.9|4218.9|4206.9|4218.9|4206.9|4218.9|4206.9|0
1626923030000|2021-07-22 03:03:50|4218.4|4206.4|4218.9|4206.9|4218.9|4206.9|4218.4|4206.4|0
1626923040000|2021-07-22 03:04:00|4217.9|4205.9|4217.4|4205.4|4217.9|4205.9|4216.9|4204.9|0
1626923060000|2021-07-22 03:04:20|4216.9|4204.9|4216.9|4204.9|4217.9|4205.9|4216.9|4204.9|0
1626923070000|2021-07-22 03:04:30|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1626923080000|2021-07-22 03:04:40|4218.3|4206.3|4219.8|4207.8|4219.8|4207.8|4218.3|4206.3|1
1626923090000|2021-07-22 03:04:50|4218.9|4206.9|4218.9|4206.9|4218.9|4206.9|4218.4|4206.4|0
1626923100000|2021-07-22 03:05:00|4219.4|4207.4|4216.9|4204.9|4219.4|4207.4|4216.9|4204.9|1
1626923110000|2021-07-22 03:05:10|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|3
1626923120000|2021-07-22 03:05:20|4218.4|4206.4|4218.9|4206.9|4218.9|4206.9|4218.4|4206.4|1
1626923130000|2021-07-22 03:05:30|4218.4|4206.4|4217.4|4205.4|4218.9|4206.9|4217.4|4205.4|13
1626923140000|2021-07-22 03:05:40|4217.9|4205.9|4218.4|4206.4|4218.4|4206.4|4217.9|4205.9|0
1626923150000|2021-07-22 03:05:50|4217.9|4205.9|4217.4|4205.4|4218.4|4206.4|4217.4|4205.4|0
1626923160000|2021-07-22 03:06:00|4218.4|4206.4|4219.8|4207.8|4219.8|4207.8|4218.4|4206.4|0
1626923170000|2021-07-22 03:06:10|4219.3|4207.3|4216.9|4204.9|4219.3|4207.3|4216.9|4204.9|0
1626923180000|2021-07-22 03:06:20|4217.4|4205.4|4218.3|4206.3|4218.4|4206.4|4217.4|4205.4|0
1626923190000|2021-07-22 03:06:30|4218.4|4206.4|4216.9|4204.9|4218.4|4206.4|4216.9|4204.9|1
1626923200000|2021-07-22 03:06:40|4216.8|4204.8|4216.9|4204.9|4216.9|4204.9|4216.4|4204.4|0
1626923210000|2021-07-22 03:06:50|4217.4|4205.4|4217.8|4205.8|4217.8|4205.8|4217.4|4205.4|0
1626923220000|2021-07-22 03:07:00|4218.3|4206.3|4217.4|4205.4|4218.8|4206.8|4217.4|4205.4|0
1626923230000|2021-07-22 03:07:10|4216.9|4204.9|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|1
1626923240000|2021-07-22 03:07:20|4217.8|4205.8|4216.9|4204.9|4217.8|4205.8|4216.9|4204.9|0
1626923250000|2021-07-22 03:07:30|4216.4|4204.4|4215.9|4203.9|4216.4|4204.4|4215.9|4203.9|0
1626923260000|2021-07-22 03:07:40|4216.4|4204.4|4215.9|4203.9|4216.4|4204.4|4215.9|4203.9|0
1626923270000|2021-07-22 03:07:50|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|0
1626923290000|2021-07-22 03:08:10|4215.9|4203.9|4215.9|4203.9|4216.8|4204.8|4215.9|4203.9|0
1626923300000|2021-07-22 03:08:20|4215.4|4203.4|4217.4|4205.4|4217.4|4205.4|4215.4|4203.4|0
1626923310000|2021-07-22 03:08:30|4217.8|4205.8|4217.4|4205.4|4218.8|4206.8|4217.4|4205.4|0
1626923320000|2021-07-22 03:08:40|4217.3|4205.3|4216.9|4204.9|4217.4|4205.4|4216.9|4204.9|0
1626923330000|2021-07-22 03:08:50|4216.4|4204.4|4216.9|4204.9|4217.4|4205.4|4215.9|4203.9|0
1626923340000|2021-07-22 03:09:00|4217.4|4205.4|4217.8|4205.8|4217.8|4205.8|4216.9|4204.9|0
1626923350000|2021-07-22 03:09:10|4218.3|4206.3|4219.8|4207.8|4219.8|4207.8|4218.3|4206.3|0
1626923360000|2021-07-22 03:09:20|4220.3|4208.3|4219.3|4207.3|4220.3|4208.3|4219.3|4207.3|0
1626923370000|2021-07-22 03:09:30|4218.4|4206.4|4216.9|4204.9|4218.4|4206.4|4216.9|4204.9|1
1626923380000|2021-07-22 03:09:40|4217.4|4205.4|4218.3|4206.3|4218.3|4206.3|4217.4|4205.4|0
1626923390000|2021-07-22 03:09:50|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|0
1626923400000|2021-07-22 03:10:00|4217.3|4205.3|4218.8|4206.8|4218.8|4206.8|4217.3|4205.3|0
1626923410000|2021-07-22 03:10:10|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4217.8|4205.8|2
1626923420000|2021-07-22 03:10:20|4217.8|4205.8|4219.3|4207.3|4219.3|4207.3|4217.3|4205.3|0
1626923440000|2021-07-22 03:10:40|4219.8|4207.8|4218.4|4206.4|4219.8|4207.8|4218.4|4206.4|1
1626923450000|2021-07-22 03:10:50|4217.9|4205.9|4217.4|4205.4|4217.9|4205.9|4216.4|4204.4|5
1626923460000|2021-07-22 03:11:00|4217.3|4205.3|4216.4|4204.4|4217.3|4205.3|4216.4|4204.4|0
1626923470000|2021-07-22 03:11:10|4217.8|4205.8|4218.8|4206.8|4218.8|4206.8|4217.8|4205.8|0
1626923480000|2021-07-22 03:11:20|4218.4|4206.4|4218.4|4206.4|4218.4|4206.4|4218.4|4206.4|0
1626923490000|2021-07-22 03:11:30|4217.9|4205.9|4218.4|4206.4|4218.4|4206.4|4217.9|4205.9|0
1626923500000|2021-07-22 03:11:40|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1626923510000|2021-07-22 03:11:50|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1626923520000|2021-07-22 03:12:00|4218.8|4206.8|4219.3|4207.3|4220.3|4208.3|4218.4|4206.4|0
1626923550000|2021-07-22 03:12:30|4220.3|4208.3|4219.8|4207.8|4220.3|4208.3|4219.8|4207.8|0
1626923560000|2021-07-22 03:12:40|4220.8|4208.8|4219.3|4207.3|4220.8|4208.8|4219.3|4207.3|0
1626923570000|2021-07-22 03:12:50|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1626923580000|2021-07-22 03:13:00|4219.3|4207.3|4215.9|4203.9|4219.3|4207.3|4215.9|4203.9|5
1626923590000|2021-07-22 03:13:10|4215.4|4203.4|4215.4|4203.4|4215.4|4203.4|4214.5|4202.5|6
1626923600000|2021-07-22 03:13:20|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|0
1626923610000|2021-07-22 03:13:30|4215.4|4203.4|4217.4|4205.4|4217.4|4205.4|4215.4|4203.4|0
1626923620000|2021-07-22 03:13:40|4216.9|4204.9|4215.4|4203.4|4216.9|4204.9|4215.4|4203.4|0
1626923630000|2021-07-22 03:13:50|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|0
1626923650000|2021-07-22 03:14:10|4214.4|4202.4|4215.4|4203.4|4215.4|4203.4|4214.4|4202.4|3
1626923660000|2021-07-22 03:14:20|4214.9|4202.9|4214.4|4202.4|4214.9|4202.9|4214.4|4202.4|0
1626923670000|2021-07-22 03:14:30|4213.4|4201.4|4212.4|4200.4|4213.4|4201.4|4212.4|4200.4|8
1626923680000|2021-07-22 03:14:40|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|4212.4|4200.4|0
1626923690000|2021-07-22 03:14:50|4212.4|4200.4|4214.4|4202.4|4214.4|4202.4|4212.4|4200.4|143
1626923710000|2021-07-22 03:15:10|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|1
1626923720000|2021-07-22 03:15:20|4215.4|4203.4|4215.8|4203.8|4215.8|4203.8|4215.4|4203.4|0
1626923730000|2021-07-22 03:15:30|4216.3|4204.3|4215.4|4203.4|4216.4|4204.4|4214.9|4202.9|0
1626923740000|2021-07-22 03:15:40|4216.4|4204.4|4216.9|4204.9|4216.9|4204.9|4216.4|4204.4|0
1626923750000|2021-07-22 03:15:50|4216.4|4204.4|4216.9|4204.9|4216.9|4204.9|4216.4|4204.4|1
1626923760000|2021-07-22 03:16:00|4216.4|4204.4|4215.4|4203.4|4216.4|4204.4|4215.4|4203.4|5
1626923770000|2021-07-22 03:16:10|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|17
1626923780000|2021-07-22 03:16:20|4214.9|4202.9|4213|4201|4214.9|4202.9|4212.5|4200.5|8
1626923790000|2021-07-22 03:16:30|4212.5|4200.5|4213|4201|4213|4201|4212.5|4200.5|0
1626923800000|2021-07-22 03:16:40|4212.5|4200.5|4209.6|4197.6|4212.5|4200.5|4209.6|4197.6|11
1626923810000|2021-07-22 03:16:50|4209.1|4197.1|4209.5|4197.5|4210.1|4198.1|4208.6|4196.6|1
1626923820000|2021-07-22 03:17:00|4209.1|4197.1|4210|4198|4210.5|4198.5|4209.1|4197.1|4
1626923830000|2021-07-22 03:17:10|4209.1|4197.1|4209|4197|4210|4198|4209|4197|0
1626923840000|2021-07-22 03:17:20|4209.5|4197.5|4209|4197|4209.5|4197.5|4209|4197|0
1626923850000|2021-07-22 03:17:30|4209.5|4197.5|4210|4198|4211|4199|4209.5|4197.5|0
1626923860000|2021-07-22 03:17:40|4210.5|4198.5|4211|4199|4211.4|4199.4|4210|4198|0
1626923870000|2021-07-22 03:17:50|4210.5|4198.5|4211.5|4199.5|4212.4|4200.4|4209.5|4197.5|0
1626923880000|2021-07-22 03:18:00|4211|4199|4207.5|4195.5|4211|4199|4207.5|4195.5|4
1626923890000|2021-07-22 03:18:10|4208.5|4196.5|4208|4196|4208.5|4196.5|4208|4196|0
1626923900000|2021-07-22 03:18:20|4208.5|4196.5|4209|4197|4209|4197|4208|4196|0
1626923920000|2021-07-22 03:18:40|||||||||1
1626923930000|2021-07-22 03:18:50|4211.5|4199.5|4209|4197|4212|4200|4209|4197|0
1626923940000|2021-07-22 03:19:00|4209.5|4197.5|4208.5|4196.5|4209.5|4197.5|4208.5|4196.5|0
1626923950000|2021-07-22 03:19:10|4208|4196|4209|4197|4209.5|4197.5|4208|4196|0
1626923960000|2021-07-22 03:19:20|4208.5|4196.5|4208.5|4196.5|4209|4197|4208|4196|2
1626923970000|2021-07-22 03:19:30|4208|4196|4208.5|4196.5|4209|4197|4208|4196|1
1626923990000|2021-07-22 03:19:50|4209|4197|4210|4198|4210|4198|4209|4197|0
1626924000000|2021-07-22 03:20:00|4210.9|4198.9|4211.4|4199.4|4211.9|4199.9|4210.9|4198.9|1
1626924010000|2021-07-22 03:20:10|4211|4199|4212.4|4200.4|4212.4|4200.4|4211|4199|0
1626924020000|2021-07-22 03:20:20|4212.9|4200.9|4210.9|4198.9|4213.4|4201.4|4210.9|4198.9|0
1626924030000|2021-07-22 03:20:30|4210.5|4198.5|4211.9|4199.9|4211.9|4199.9|4210.5|4198.5|0
1626924040000|2021-07-22 03:20:40|4212.4|4200.4|4212.4|4200.4|4212.9|4200.9|4211.9|4199.9|0
1626924050000|2021-07-22 03:20:50|4212.9|4200.9|4211.9|4199.9|4212.9|4200.9|4211.9|4199.9|0
1626924060000|2021-07-22 03:21:00|4211.4|4199.4|4212.4|4200.4|4212.4|4200.4|4211.4|4199.4|0
1626924070000|2021-07-22 03:21:10|4212.9|4200.9|4214.4|4202.4|4214.4|4202.4|4212.9|4200.9|0
1626924080000|2021-07-22 03:21:20|4213.9|4201.9|4214.4|4202.4|4214.4|4202.4|4213.9|4201.9|0
1626924090000|2021-07-22 03:21:30|4213.9|4201.9|4214.4|4202.4|4214.9|4202.9|4213.9|4201.9|0
1626924100000|2021-07-22 03:21:40|4213.9|4201.9|4214.4|4202.4|4214.4|4202.4|4213.9|4201.9|0
1626924110000|2021-07-22 03:21:50|4213.9|4201.9|4212.4|4200.4|4213.9|4201.9|4212.4|4200.4|0
1626924120000|2021-07-22 03:22:00|4212.5|4200.5|4212|4200|4213.4|4201.4|4212|4200|0
1626924130000|2021-07-22 03:22:10|4212.9|4200.9|4212.9|4200.9|4213.4|4201.4|4212.9|4200.9|0
1626924140000|2021-07-22 03:22:20|4212.5|4200.5|4213.4|4201.4|4213.4|4201.4|4212.5|4200.5|0
1626924150000|2021-07-22 03:22:30|4212.9|4200.9|4213.9|4201.9|4213.9|4201.9|4212.9|4200.9|0
1626924160000|2021-07-22 03:22:40|4214.9|4202.9|4217.4|4205.4|4217.4|4205.4|4213.9|4201.9|1
1626924170000|2021-07-22 03:22:50|4216.9|4204.9|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|0
1626924180000|2021-07-22 03:23:00|4215.9|4203.9|4215.9|4203.9|4216.4|4204.4|4215.9|4203.9|0
1626924190000|2021-07-22 03:23:10|4215.4|4203.4|4214.9|4202.9|4215.4|4203.4|4214.4|4202.4|0
1626924200000|2021-07-22 03:23:20|4214.4|4202.4|4213.4|4201.4|4214.9|4202.9|4213.4|4201.4|0
1626924220000|2021-07-22 03:23:40|4215.4|4203.4|4216.4|4204.4|4216.9|4204.9|4215.4|4203.4|2
1626924230000|2021-07-22 03:23:50|4216.9|4204.9|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|0
1626924250000|2021-07-22 03:24:10|4216.8|4204.8|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|0
1626924260000|2021-07-22 03:24:20|4216.8|4204.8|4215.9|4203.9|4216.9|4204.9|4215.9|4203.9|0
1626924270000|2021-07-22 03:24:30|4216.4|4204.4|4214.9|4202.9|4216.4|4204.4|4214.9|4202.9|0
1626924280000|2021-07-22 03:24:40|4214.4|4202.4|4215.4|4203.4|4216.4|4204.4|4214.4|4202.4|1
1626924290000|2021-07-22 03:24:50|4215.9|4203.9|4216.4|4204.4|4216.9|4204.9|4215.4|4203.4|0
1626924300000|2021-07-22 03:25:00|4216.9|4204.9|4220.8|4208.8|4220.8|4208.8|4216.9|4204.9|4
1626924310000|2021-07-22 03:25:10|4221.3|4209.3|4221.3|4209.3|4222.3|4210.3|4220.8|4208.8|4
1626924320000|2021-07-22 03:25:20|4220.8|4208.8|4220.3|4208.3|4220.8|4208.8|4220.3|4208.3|0
1626924330000|2021-07-22 03:25:30|4219.8|4207.8|4220.3|4208.3|4220.3|4208.3|4219.8|4207.8|0
1626924340000|2021-07-22 03:25:40|4219.8|4207.8|4219.3|4207.3|4219.8|4207.8|4219.3|4207.3|0
1626924350000|2021-07-22 03:25:50|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|0
1626924360000|2021-07-22 03:26:00|4218.3|4206.3|4215.9|4203.9|4218.3|4206.3|4215.4|4203.4|0
1626924370000|2021-07-22 03:26:10|4215.4|4203.4|4214|4202|4215.4|4203.4|4213.5|4201.5|0
1626924380000|2021-07-22 03:26:20|4213.5|4201.5|4213|4201|4213.5|4201.5|4212.5|4200.5|0
1626924390000|2021-07-22 03:26:30|4213.5|4201.5|4213.5|4201.5|4219.8|4205.8|4213.5|4201.4|4
1626924400000|2021-07-22 03:26:40|4213|4201|4213|4201|4214.4|4202.4|4213|4201|0
1626924410000|2021-07-22 03:26:50|4213.4|4201.4|4212.5|4200.5|4213.4|4201.4|4212.5|4200.5|0
1626924420000|2021-07-22 03:27:00|4212.9|4200.9|4213.9|4201.9|4213.9|4201.9|4212.9|4200.9|0
1626924430000|2021-07-22 03:27:10|4215.9|4203.9|4216.4|4204.4|4216.8|4204.8|4215.4|4203.4|0
1626924440000|2021-07-22 03:27:20|4216.8|4204.8|4217.8|4205.8|4217.8|4205.8|4216.8|4204.8|0
1626924450000|2021-07-22 03:27:30|4216.8|4204.8|4214.4|4202.4|4216.8|4204.8|4214.4|4202.4|0
1626924470000|2021-07-22 03:27:50|4213.9|4201.9|4213.9|4201.9|4214.4|4202.4|4213|4201|0
1626924480000|2021-07-22 03:28:00|4213.4|4201.4|4213|4201|4213.4|4201.4|4213|4201|0
1626924490000|2021-07-22 03:28:10|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|0
1626924500000|2021-07-22 03:28:20|4213.9|4201.9|4213.4|4201.4|4213.9|4201.9|4213.4|4201.4|0
1626924510000|2021-07-22 03:28:30|4213|4201|4213.4|4201.4|4213.4|4201.4|4213|4201|0
1626924520000|2021-07-22 03:28:40|4214.4|4202.4|4214.9|4202.9|4214.9|4202.9|4214.4|4202.4|0
1626924530000|2021-07-22 03:28:50|4213.9|4201.9|4214.4|4202.4|4214.4|4202.4|4213.5|4201.5|1
1626924540000|2021-07-22 03:29:00|4215.4|4203.4|4216.9|4204.9|4216.9|4204.9|4214.4|4202.4|1
1626924550000|2021-07-22 03:29:10|4217.8|4205.8|4216.4|4204.4|4217.8|4205.8|4216.4|4204.4|0
1626924560000|2021-07-22 03:29:20|4216.9|4204.9|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|0
1626924570000|2021-07-22 03:29:30|4216.9|4204.9|4216.4|4204.4|4216.9|4204.9|4216.4|4204.4|0
1626924580000|2021-07-22 03:29:40|4216.9|4204.9|4216.8|4204.8|4216.9|4204.9|4216.8|4204.8|0
1626924590000|2021-07-22 03:29:50|4217.3|4205.3|4216.3|4204.3|4218.3|4206.3|4215.4|4203.4|0
1626924600000|2021-07-22 03:30:00|4216.4|4204.4|4216.3|4204.3|4216.8|4204.8|4214.9|4202.9|0
1626924610000|2021-07-22 03:30:10|4215.9|4203.9|4216.3|4204.3|4216.3|4204.3|4215.9|4203.9|0
1626924630000|2021-07-22 03:30:30|4215.8|4203.8|4216.8|4204.8|4216.8|4204.8|4215.8|4203.8|0
1626924680000|2021-07-22 03:31:20|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|0
1626924690000|2021-07-22 03:31:30|4216.8|4204.8|4215.9|4203.9|4216.8|4204.8|4215.9|4203.9|0
1626924700000|2021-07-22 03:31:40|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|0
1626924740000|2021-07-22 03:32:20|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|4216.3|4204.3|0
1626924750000|2021-07-22 03:32:30|4216.4|4204.4|4215.8|4203.8|4216.4|4204.4|4215.8|4203.8|0
1626924760000|2021-07-22 03:32:40|4217.8|4205.8|4217.3|4205.3|4217.8|4205.8|4216.8|4204.8|0
1626924770000|2021-07-22 03:32:50|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|0
1626924780000|2021-07-22 03:33:00|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|0
1626924790000|2021-07-22 03:33:10|4216.4|4204.4|4216.8|4204.8|4216.8|4204.8|4216.4|4204.4|0
1626924810000|2021-07-22 03:33:30|4217.3|4205.3|4216.8|4204.8|4217.3|4205.3|4216.8|4204.8|0
1626924820000|2021-07-22 03:33:40|4216.4|4204.4|4215.9|4203.9|4216.4|4204.4|4215.9|4203.9|0
1626924840000|2021-07-22 03:34:00|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|0
1626924850000|2021-07-22 03:34:10|4215.3|4203.3|4214.8|4202.8|4215.3|4203.3|4214.8|4202.8|0
1626924860000|2021-07-22 03:34:20|4214.4|4202.4|4213.8|4201.8|4214.4|4202.4|4213.8|4201.8|0
1626924880000|2021-07-22 03:34:40|4213.9|4201.9|4214.3|4202.3|4214.8|4202.8|4213.9|4201.9|0
1626924910000|2021-07-22 03:35:10|4214.8|4202.8|4215.3|4203.3|4215.3|4203.3|4214.8|4202.8|0
1626924920000|2021-07-22 03:35:20|4215.4|4203.4|4215.4|4203.4|4215.4|4203.4|4215.4|4203.4|0
1626924930000|2021-07-22 03:35:30|4216.8|4204.8|4217.8|4205.8|4217.8|4205.8|4216.8|4204.8|0
1626924940000|2021-07-22 03:35:40|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|4216.4|4204.4|0
1626924950000|2021-07-22 03:35:50|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|0
1626924960000|2021-07-22 03:36:00|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|0
1626924970000|2021-07-22 03:36:10|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1626925020000|2021-07-22 03:37:00|4218.4|4206.4|4219.8|4207.8|4219.8|4207.8|4218.4|4206.4|3
1626925040000|2021-07-22 03:37:20|4220.3|4208.3|4218.8|4206.8|4220.3|4208.3|4218.8|4206.8|1
1626925060000|2021-07-22 03:37:40|4219.3|4207.3|4219.8|4207.8|4219.8|4207.8|4219.3|4207.3|0
1626925070000|2021-07-22 03:37:50|4220.3|4208.3|4218.8|4206.8|4220.3|4208.3|4218.8|4206.8|0
1626925080000|2021-07-22 03:38:00|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1626925100000|2021-07-22 03:38:20|4219.8|4207.8|4218.8|4206.8|4219.8|4207.8|4218.8|4206.8|0
1626925110000|2021-07-22 03:38:30|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4218.8|4206.8|0
1626925120000|2021-07-22 03:38:40|4218.8|4206.8|4218.3|4206.3|4218.8|4206.8|4218.3|4206.3|0
1626925140000|2021-07-22 03:39:00|4218.4|4206.4|4218.8|4206.8|4218.8|4206.8|4218.4|4206.4|2
1626925190000|2021-07-22 03:39:50|||||||||1
1626925210000|2021-07-22 03:40:10|4219.3|4207.3|4219.8|4207.8|4220.3|4208.3|4218.8|4206.8|0
1626925220000|2021-07-22 03:40:20|4220.3|4208.3|4218.8|4206.8|4220.3|4208.3|4218.8|4206.8|0
1626925230000|2021-07-22 03:40:30|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1626925240000|2021-07-22 03:40:40|4218.8|4206.8|4218.3|4206.3|4218.8|4206.8|4217.9|4205.9|0
1626925250000|2021-07-22 03:40:50|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1626925280000|2021-07-22 03:41:20|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|0
1626925300000|2021-07-22 03:41:40|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1626925320000|2021-07-22 03:42:00|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|0
1626925330000|2021-07-22 03:42:10|4218.8|4206.8|4218.3|4206.3|4218.8|4206.8|4218.3|4206.3|0
1626925340000|2021-07-22 03:42:20|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1626925350000|2021-07-22 03:42:30|4218.8|4206.8|4217.9|4205.9|4218.8|4206.8|4217.9|4205.9|0
1626925360000|2021-07-22 03:42:40|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4217.9|4205.9|0
1626925380000|2021-07-22 03:43:00|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|3
1626925390000|2021-07-22 03:43:10|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|0
1626925400000|2021-07-22 03:43:20|4218.8|4206.8|4219.8|4207.8|4219.8|4207.8|4218.8|4206.8|14
1626925410000|2021-07-22 03:43:30|4219.3|4207.3|4219.8|4207.8|4219.8|4207.8|4219.3|4207.3|3
1626925440000|2021-07-22 03:44:00|4220.3|4208.3|4221.3|4209.3|4221.3|4209.3|4220.3|4208.3|3
1626925450000|2021-07-22 03:44:10|4220.8|4208.8|4219.9|4207.9|4220.9|4208.9|4219.9|4207.9|0
1626925470000|2021-07-22 03:44:30|4220.4|4208.4|4220.9|4208.9|4220.9|4208.9|4219.9|4207.9|0
1626925480000|2021-07-22 03:44:40|4221.4|4209.4|4221.9|4209.9|4221.9|4209.9|4221.4|4209.4|0
1626925500000|2021-07-22 03:45:00|4223.3|4211.3|4223.8|4211.8|4223.8|4211.8|4223.3|4211.3|15
1626925510000|2021-07-22 03:45:10|4224.3|4212.3|4224.3|4212.3|4225.3|4213.3|4224.3|4212.3|0
1626925520000|2021-07-22 03:45:20|||||||||1
1626925530000|2021-07-22 03:45:30|4224.8|4212.8|4224.8|4212.8|4224.8|4212.8|4224.8|4212.8|0
1626925550000|2021-07-22 03:45:50|4223.8|4211.8|4226.3|4214.3|4226.3|4214.3|4223.8|4211.8|2
1626925560000|2021-07-22 03:46:00|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|4226.3|4214.3|0
1626925570000|2021-07-22 03:46:10|4226.3|4214.3|4226.3|4214.3|4226.8|4214.8|4226.3|4214.3|10
1626925590000|2021-07-22 03:46:30|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|3
1626925600000|2021-07-22 03:46:40|4226.3|4214.3|4226.8|4214.8|4226.8|4214.8|4226.3|4214.3|3
1626925610000|2021-07-22 03:46:50|||||||||1
1626925630000|2021-07-22 03:47:10|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|2
1626925650000|2021-07-22 03:47:30|4225.3|4213.3|4224.3|4212.3|4225.3|4213.3|4224.3|4212.3|3
1626925660000|2021-07-22 03:47:40|4223.9|4211.9|4223.8|4211.8|4223.9|4211.9|4223.8|4211.8|0
1626925670000|2021-07-22 03:47:50|4223.3|4211.3|4222.8|4210.8|4223.8|4211.8|4222.8|4210.8|0
1626925690000|2021-07-22 03:48:10|4222.3|4210.3|4222.8|4210.8|4222.8|4210.8|4222.3|4210.3|0
1626925710000|2021-07-22 03:48:30|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|4222.3|4210.3|0
1626925740000|2021-07-22 03:49:00|||||||||3
1626925760000|2021-07-22 03:49:20|4221.8|4209.8|4221.3|4209.3|4221.8|4209.8|4221.3|4209.3|0
1626925770000|2021-07-22 03:49:30|4221.8|4209.8|4221.3|4209.3|4221.8|4209.8|4221.3|4209.3|0
1626925780000|2021-07-22 03:49:40|4221.8|4209.8|4221.8|4209.8|4221.8|4209.8|4221.8|4209.8|0
1626925810000|2021-07-22 03:50:10|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|0
1626925820000|2021-07-22 03:50:20|4221.8|4209.8|4221.3|4209.3|4221.8|4209.8|4221.3|4209.3|0
1626925850000|2021-07-22 03:50:50|||||||||1
1626925890000|2021-07-22 03:51:30|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|0
1626925920000|2021-07-22 03:52:00|4220.9|4208.9|4221.8|4209.8|4221.8|4209.8|4220.9|4208.9|1
1626926040000|2021-07-22 03:54:00|4223.3|4211.3|4222.8|4210.8|4223.3|4211.3|4222.8|4210.8|0
1626926050000|2021-07-22 03:54:10|4223.3|4211.3|4222.8|4210.8|4223.3|4211.3|4222.8|4210.8|0
1626926080000|2021-07-22 03:54:40|4222.3|4210.3|4222.3|4210.3|4222.8|4210.8|4222.3|4210.3|0
1626926090000|2021-07-22 03:54:50|4221.8|4209.8|4222.3|4210.3|4222.8|4210.8|4221.8|4209.8|1
1626926100000|2021-07-22 03:55:00|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|0
1626926130000|2021-07-22 03:55:30|4223.3|4211.3|4224.3|4212.3|4224.3|4212.3|4223.3|4211.3|0
1626926140000|2021-07-22 03:55:40|4225.8|4213.8|4225.8|4213.8|4225.8|4213.8|4225.8|4213.8|1
1626926150000|2021-07-22 03:55:50|4225.3|4213.3|4233.8|4221.8|4233.8|4221.8|4225.3|4213.3|4
1626926160000|2021-07-22 03:56:00|4232.8|4220.8|4234.8|4222.8|4234.8|4222.8|4231.8|4219.8|9
1626926170000|2021-07-22 03:56:10|4234.3|4222.3|4233.8|4221.8|4234.3|4222.3|4233.3|4221.3|0
1626926180000|2021-07-22 03:56:20|4233.3|4221.3|4232.3|4220.3|4233.3|4221.3|4232.3|4220.3|2
1626926190000|2021-07-22 03:56:30|4232.8|4220.8|4232.8|4220.8|4233.3|4221.3|4232.8|4220.8|2
1626926200000|2021-07-22 03:56:40|4233.3|4221.3|4234.3|4222.3|4234.3|4222.3|4232.8|4220.8|3
1626926210000|2021-07-22 03:56:50|4232.8|4220.8|4232.8|4220.8|4232.8|4220.8|4232.3|4220.3|5
1626926220000|2021-07-22 03:57:00|4232.3|4220.3|4233.2|4221.2|4233.3|4221.3|4232.3|4220.3|0
1626926230000|2021-07-22 03:57:10|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|4233.2|4221.2|0
1626926240000|2021-07-22 03:57:20|4233.8|4221.8|4234.2|4222.2|4234.2|4222.2|4233.8|4221.8|0
1626926250000|2021-07-22 03:57:30|4233.8|4221.8|4234.2|4222.2|4234.2|4222.2|4233.8|4221.8|0
1626926260000|2021-07-22 03:57:40|4233.3|4221.3|4233.7|4221.7|4234.2|4222.2|4233.3|4221.3|3
1626926270000|2021-07-22 03:57:50|4233.3|4221.3|4233.2|4221.2|4233.7|4221.7|4233.2|4221.2|0
1626926280000|2021-07-22 03:58:00|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|4233.2|4221.2|0
1626926300000|2021-07-22 03:58:20|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|4233.3|4221.3|0
1626926310000|2021-07-22 03:58:30|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|1
1626926320000|2021-07-22 03:58:40|4233.3|4221.3|4233.7|4221.7|4233.7|4221.7|4233.3|4221.3|0
1626926340000|2021-07-22 03:59:00|||||||||1
1626926350000|2021-07-22 03:59:10|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|0
1626926360000|2021-07-22 03:59:20|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|0
1626926370000|2021-07-22 03:59:30|4233.3|4221.3|4233.7|4221.7|4234.2|4222.2|4233.3|4221.3|1
1626926380000|2021-07-22 03:59:40|4233.3|4221.3|4233.3|4221.3|4233.3|4221.3|4233.3|4221.3|1
1626926390000|2021-07-22 03:59:50|4232.3|4220.3|4232.3|4220.3|4232.3|4220.3|4232.3|4220.3|3
1626926400000|2021-07-22 04:00:00|4232.8|4220.8|4231.8|4219.8|4233.7|4221.7|4231.8|4219.8|0
1626926410000|2021-07-22 04:00:10|4232.8|4220.8|4232.3|4220.3|4232.8|4220.8|4232.3|4220.3|0
1626926420000|2021-07-22 04:00:20|4231.3|4219.3|4231.3|4219.3|4231.3|4219.3|4231.3|4219.3|1
1626926440000|2021-07-22 04:00:40|4229.3|4217.3|4227.9|4215.9|4229.3|4217.3|4227.9|4215.9|2
1626926450000|2021-07-22 04:00:50|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1626926510000|2021-07-22 04:01:50|4229.4|4217.4|4228.9|4216.9|4229.4|4217.4|4228.9|4216.9|0
1626926520000|2021-07-22 04:02:00|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|0
1626926530000|2021-07-22 04:02:10|4228.9|4216.9|4229.4|4217.4|4229.8|4217.8|4228.9|4216.9|0
1626926540000|2021-07-22 04:02:20|4228.9|4216.9|4229.8|4217.8|4229.8|4217.8|4228.9|4216.9|0
1626926550000|2021-07-22 04:02:30|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|0
1626926560000|2021-07-22 04:02:40|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|0
1626926580000|2021-07-22 04:03:00|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|0
1626926600000|2021-07-22 04:03:20|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|0
1626926610000|2021-07-22 04:03:30|4229.8|4217.8|4229.3|4217.3|4229.8|4217.8|4229.3|4217.3|0
1626926630000|2021-07-22 04:03:50|4229.8|4217.8|4229.8|4217.8|4229.8|4217.8|4229.8|4217.8|1
1626926640000|2021-07-22 04:04:00|4229.3|4217.3|4229.8|4217.8|4229.8|4217.8|4229.3|4217.3|1
1626926650000|2021-07-22 04:04:10|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|0
1626926660000|2021-07-22 04:04:20|4229.8|4217.8|4229.8|4217.8|4229.8|4217.8|4229.8|4217.8|0
1626926680000|2021-07-22 04:04:40|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|0
1626926690000|2021-07-22 04:04:50|4229.8|4217.8|4229.3|4217.3|4229.8|4217.8|4228.8|4216.8|0
1626926700000|2021-07-22 04:05:00|4228.3|4216.3|4228.8|4216.8|4228.8|4216.8|4228.3|4216.3|0
1626926710000|2021-07-22 04:05:10|4228.3|4216.3|4228.8|4216.8|4228.8|4216.8|4228.3|4216.3|0
1626926720000|2021-07-22 04:05:20|4228.3|4216.3|4228.8|4216.8|4228.8|4216.8|4228.3|4216.3|0
1626926730000|2021-07-22 04:05:30|4228.3|4216.3|4227.8|4215.8|4228.3|4216.3|4227.8|4215.8|0
1626926740000|2021-07-22 04:05:40|4227.3|4215.3|4225.8|4213.8|4227.3|4215.3|4225.8|4213.8|0
1626926750000|2021-07-22 04:05:50|4225.4|4213.4|4224.9|4212.9|4225.8|4213.8|4224.9|4212.9|0
1626926760000|2021-07-22 04:06:00|4225.3|4213.3|4225.4|4213.4|4225.4|4213.4|4225.3|4213.3|0
1626926770000|2021-07-22 04:06:10|4225.9|4213.9|4225.9|4213.9|4226.3|4214.3|4225.9|4213.9|0
1626926780000|2021-07-22 04:06:20|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|0
1626926790000|2021-07-22 04:06:30|4225.9|4213.9|4227.8|4215.8|4228.3|4216.3|4225.8|4213.8|2
1626926800000|2021-07-22 04:06:40|4228.3|4216.3|4227.8|4215.8|4228.3|4216.3|4227.8|4215.8|0
1626926810000|2021-07-22 04:06:50|4228.3|4216.3|4228.3|4216.3|4228.3|4216.3|4228.3|4216.3|0
1626926820000|2021-07-22 04:07:00|4227.8|4215.8|4227.3|4215.3|4227.8|4215.8|4227.3|4215.3|0
1626926830000|2021-07-22 04:07:10|4227.8|4215.8|4228.3|4216.3|4228.3|4216.3|4227.8|4215.8|0
1626926840000|2021-07-22 04:07:20|4227.8|4215.8|4228.3|4216.3|4228.3|4216.3|4227.3|4215.3|0
1626926850000|2021-07-22 04:07:30|4228.8|4216.8|4228.3|4216.3|4228.8|4216.8|4228.3|4216.3|0
1626926860000|2021-07-22 04:07:40|4228.8|4216.8|4227.8|4215.8|4228.8|4216.8|4227.8|4215.8|0
1626926870000|2021-07-22 04:07:50|4227.3|4215.3|4227.3|4215.3|4227.3|4215.3|4227.3|4215.3|0
1626926880000|2021-07-22 04:08:00|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|4227.3|4215.3|1
1626926890000|2021-07-22 04:08:10|4227.3|4215.3|4228.3|4216.3|4228.3|4216.3|4227.3|4215.3|0
1626926930000|2021-07-22 04:08:50|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|0
1626926960000|2021-07-22 04:09:20|4228.3|4216.3|4229.8|4217.8|4229.8|4217.8|4228.3|4216.3|0
1626926970000|2021-07-22 04:09:30|4229.3|4217.3|4229.8|4217.8|4229.8|4217.8|4229.3|4217.3|0
1626926980000|2021-07-22 04:09:40|4230.2|4218.2|4230.7|4218.7|4230.7|4218.7|4230.2|4218.2|0
1626926990000|2021-07-22 04:09:50|4230.2|4218.2|4230.2|4218.2|4230.2|4218.2|4230.2|4218.2|0
1626927000000|2021-07-22 04:10:00|4229.8|4217.8|4230.2|4218.2|4230.2|4218.2|4229.8|4217.8|0
1626927040000|2021-07-22 04:10:40|4230.3|4218.3|4232.2|4220.2|4232.2|4220.2|4230.3|4218.3|1
1626927060000|2021-07-22 04:11:00|4231.7|4219.7|4232.2|4220.2|4232.2|4220.2|4231.7|4219.7|0
1626927070000|2021-07-22 04:11:10|4232.7|4220.7|4232.7|4220.7|4232.7|4220.7|4232.7|4220.7|0
1626927080000|2021-07-22 04:11:20|4232.2|4220.2|4232.2|4220.2|4232.7|4220.7|4232.2|4220.2|0
1626927100000|2021-07-22 04:11:40|4232.7|4220.7|4232.2|4220.2|4232.7|4220.7|4232.2|4220.2|0
1626927120000|2021-07-22 04:12:00|4232.7|4220.7|4232.7|4220.7|4232.7|4220.7|4232.2|4220.2|0
1626927140000|2021-07-22 04:12:20|4232.2|4220.2|4232.2|4220.2|4232.7|4220.7|4232.2|4220.2|0
1626927150000|2021-07-22 04:12:30|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626927160000|2021-07-22 04:12:40|4231.6|4219.6|4231.6|4219.6|4231.6|4219.6|4231.6|4219.6|0
1626927170000|2021-07-22 04:12:50|4231.2|4219.2|4231.6|4219.6|4231.6|4219.6|4230.7|4218.7|0
1626927200000|2021-07-22 04:13:20|4231.2|4219.2|4230.2|4218.2|4231.2|4219.2|4230.2|4218.2|0
1626927220000|2021-07-22 04:13:40|4229.7|4217.7|4231.2|4219.2|4231.2|4219.2|4229.7|4217.7|0
1626927230000|2021-07-22 04:13:50|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|0
1626927240000|2021-07-22 04:14:00|4231.2|4219.2|4229.7|4217.7|4231.2|4219.2|4229.7|4217.7|1
1626927270000|2021-07-22 04:14:30|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|0
1626927280000|2021-07-22 04:14:40|4229.7|4217.7|4229.7|4217.7|4229.7|4217.7|4229.7|4217.7|0
1626927300000|2021-07-22 04:15:00|4229.2|4217.2|4229.7|4217.7|4229.7|4217.7|4229.2|4217.2|4
1626927360000|2021-07-22 04:16:00|4229.2|4217.2|4229.7|4217.7|4229.7|4217.7|4229.2|4217.2|2
1626927370000|2021-07-22 04:16:10|4229.2|4217.2|4229.2|4217.2|4229.7|4217.7|4229.2|4217.2|0
1626927410000|2021-07-22 04:16:50|||||||||2
1626927420000|2021-07-22 04:17:00|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|0
1626927450000|2021-07-22 04:17:30|||||||||1
1626927480000|2021-07-22 04:18:00|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|22
1626927490000|2021-07-22 04:18:10|4227.2|4215.2|4226.7|4214.7|4227.2|4215.2|4225.2|4213.2|20
1626927500000|2021-07-22 04:18:20|4226.2|4214.2|4226.7|4214.7|4226.7|4214.7|4226.2|4214.2|3
1626927510000|2021-07-22 04:18:30|4226.2|4214.2|4226.2|4214.2|4226.7|4214.7|4226.2|4214.2|19
1626927520000|2021-07-22 04:18:40|||||||||3
1626927530000|2021-07-22 04:18:50|4225.7|4213.7|4226.2|4214.2|4226.2|4214.2|4225.2|4213.2|8
1626927540000|2021-07-22 04:19:00|||||||||9
1626927550000|2021-07-22 04:19:10|4221.8|4209.8|4222.8|4210.8|4224.2|4212.2|4221.8|4209.8|27
1626927560000|2021-07-22 04:19:20|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|4219.8|4207.8|3
1626927580000|2021-07-22 04:19:40|4219.8|4207.8|4218.9|4206.9|4220.3|4208.3|4218.9|4206.9|1
1626927590000|2021-07-22 04:19:50|4218.8|4206.8|4218.3|4206.3|4218.9|4206.9|4218.3|4206.3|7
1626927600000|2021-07-22 04:20:00|4216.9|4204.9|4217.9|4205.9|4217.9|4205.9|4216.9|4204.9|48
1626927610000|2021-07-22 04:20:10|4218.9|4206.9|4218.4|4206.4|4219.3|4207.3|4218.4|4206.4|0
1626927620000|2021-07-22 04:20:20|4218.8|4206.8|4219.3|4207.3|4219.3|4207.3|4218.8|4206.8|0
1626927630000|2021-07-22 04:20:30|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|0
1626927680000|2021-07-22 04:21:20|4218.3|4206.3|4217.8|4205.8|4218.8|4206.8|4217.8|4205.8|0
1626927700000|2021-07-22 04:21:40|4218.3|4206.3|4217.8|4205.8|4218.8|4206.8|4217.8|4205.8|0
1626927710000|2021-07-22 04:21:50|4220.3|4208.3|4220.8|4208.8|4220.8|4208.8|4220.3|4208.3|17
1626927720000|2021-07-22 04:22:00|4220.3|4208.3|4217.3|4205.3|4220.3|4208.3|4217.3|4205.3|1
1626927730000|2021-07-22 04:22:10|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|1
1626927740000|2021-07-22 04:22:20|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|1
1626927750000|2021-07-22 04:22:30|4216.4|4204.4|4216.3|4204.3|4217.8|4205.8|4216.3|4204.3|0
1626927760000|2021-07-22 04:22:40|||||||||1
1626927770000|2021-07-22 04:22:50|||||||||3
1626927780000|2021-07-22 04:23:00|4217.3|4205.3|4217.8|4205.8|4217.8|4205.8|4217.3|4205.3|4
1626927790000|2021-07-22 04:23:10|4218.3|4206.3|4218.8|4206.8|4218.8|4206.8|4218.3|4206.3|0
1626927800000|2021-07-22 04:23:20|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4
1626927810000|2021-07-22 04:23:30|4218.8|4206.8|4218.8|4206.8|4219.3|4207.3|4218.8|4206.8|2
1626927820000|2021-07-22 04:23:40|4219.3|4207.3|4218.3|4206.3|4219.3|4207.3|4218.3|4206.3|0
1626927870000|2021-07-22 04:24:30|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|1
1626927910000|2021-07-22 04:25:10|4217.3|4205.3|4217.3|4205.3|4217.3|4205.3|4217.3|4205.3|1
1626927920000|2021-07-22 04:25:20|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|0
1626927940000|2021-07-22 04:25:40|4218.3|4206.3|4219.3|4207.3|4219.3|4207.3|4218.3|4206.3|0
1626927950000|2021-07-22 04:25:50|4218.8|4206.8|4219.3|4207.3|4219.8|4207.8|4218.8|4206.8|0
1626927960000|2021-07-22 04:26:00|4219.8|4207.8|4219.3|4207.3|4219.8|4207.8|4219.3|4207.3|0
1626927970000|2021-07-22 04:26:10|4219.8|4207.8|4220.8|4208.8|4220.8|4208.8|4219.8|4207.8|0
1626927980000|2021-07-22 04:26:20|4220.3|4208.3|4219.8|4207.8|4220.3|4208.3|4219.8|4207.8|0
1626927990000|2021-07-22 04:26:30|4220.3|4208.3|4219.3|4207.3|4220.8|4208.8|4219.3|4207.3|0
1626928000000|2021-07-22 04:26:40|4219.8|4207.8|4220.3|4208.3|4220.8|4208.8|4219.8|4207.8|0
1626928010000|2021-07-22 04:26:50|4220.8|4208.8|4219.8|4207.8|4220.8|4208.8|4219.8|4207.8|0
1626928020000|2021-07-22 04:27:00|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|0
1626928030000|2021-07-22 04:27:10|4220.8|4208.8|4219.8|4207.8|4220.8|4208.8|4219.8|4207.8|0
1626928050000|2021-07-22 04:27:30|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|1
1626928060000|2021-07-22 04:27:40|4219.8|4207.8|4220.3|4208.3|4220.3|4208.3|4219.8|4207.8|0
1626928070000|2021-07-22 04:27:50|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1626928080000|2021-07-22 04:28:00|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|0
1626928100000|2021-07-22 04:28:20|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1626928110000|2021-07-22 04:28:30|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|0
1626928120000|2021-07-22 04:28:40|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1626928130000|2021-07-22 04:28:50|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|0
1626928140000|2021-07-22 04:29:00|||||||||1
1626928150000|2021-07-22 04:29:10|4219.8|4207.8|4219.8|4207.8|4220.3|4208.3|4219.8|4207.8|0
1626928160000|2021-07-22 04:29:20|4220.3|4208.3|4220.3|4208.3|4220.7|4208.7|4219.8|4207.8|0
1626928170000|2021-07-22 04:29:30|4221.2|4209.2|4220.3|4208.3|4221.2|4209.2|4219.8|4207.8|2
1626928190000|2021-07-22 04:29:50|4220.2|4208.2|4219.3|4207.3|4220.2|4208.2|4217.8|4205.8|2
1626935400000|2021-07-22 06:30:00|4272.8|4260.8|4264.9|4252.9|4272.8|4260.8|4264.9|4249.3|23
1626935410000|2021-07-22 06:30:10|4265.4|4253.4|4263.4|4251.4|4266.9|4254.9|4262.4|4250.4|1
1626935420000|2021-07-22 06:30:20|4262.9|4250.9|4259.5|4247.5|4263.4|4251.4|4259.4|4247.4|2
1626935430000|2021-07-22 06:30:30|4259.4|4247.4|4263.2|4251.2|4264.3|4252.3|4259.4|4247.4|0
1626935440000|2021-07-22 06:30:40|4262.7|4250.7|4259.2|4247.2|4262.7|4250.7|4259.2|4247.2|1
1626935450000|2021-07-22 06:30:50|4258.8|4246.8|4256.7|4244.7|4258.8|4246.8|4256.7|4244.7|1
1626935460000|2021-07-22 06:31:00|4257.2|4245.2|4262.6|4250.6|4264.6|4252.6|4257.2|4245.2|1
1626935470000|2021-07-22 06:31:10|4262.1|4250.1|4263.6|4251.6|4263.6|4251.6|4262.1|4250.1|0
1626935480000|2021-07-22 06:31:20|4264.1|4252.1|4261.6|4249.6|4264.6|4252.6|4261.1|4249.1|3
1626935490000|2021-07-22 06:31:30|4262.1|4250.1|4262.6|4250.6|4262.6|4250.6|4261.6|4249.6|0
1626935500000|2021-07-22 06:31:40|4261.6|4249.6|4258.2|4246.2|4262.6|4250.6|4257.2|4245.2|0
1626935510000|2021-07-22 06:31:50|4259.7|4247.7|4259.7|4247.7|4260.6|4248.6|4258.7|4246.7|2
1626935520000|2021-07-22 06:32:00|4260.1|4248.1|4258.2|4246.2|4260.1|4248.1|4258.2|4246.2|0
1626935530000|2021-07-22 06:32:10|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.2|4246.2|0
1626935540000|2021-07-22 06:32:20|4259.2|4247.2|4261.1|4249.1|4261.1|4249.1|4259.2|4247.2|0
1626935550000|2021-07-22 06:32:30|4261.6|4249.6|4261.6|4249.6|4263.1|4251.1|4261.6|4249.6|0
1626935560000|2021-07-22 06:32:40|4262.1|4250.1|4266.6|4254.6|4267.6|4255.6|4262.1|4250.1|3
1626935570000|2021-07-22 06:32:50|4267.1|4255.1|4267.1|4255.1|4267.6|4255.6|4266.6|4254.6|1
1626935580000|2021-07-22 06:33:00|4266.6|4254.6|4264.6|4252.6|4268|4256|4264.6|4252.6|4
1626935590000|2021-07-22 06:33:10|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4264.1|4252.1|4
1626935600000|2021-07-22 06:33:20|4263.6|4251.6|4259.7|4247.7|4263.6|4251.6|4259.7|4247.7|6
1626935610000|2021-07-22 06:33:30|4260.1|4248.1|4266.1|4254.1|4266.1|4254.1|4260.1|4248.1|2
1626935620000|2021-07-22 06:33:40|4265.6|4253.6|4264.6|4252.6|4266.1|4254.1|4264.6|4252.6|0
1626935630000|2021-07-22 06:33:50|4265.6|4253.6|4265.1|4253.1|4265.6|4253.6|4263.7|4251.7|0
1626935640000|2021-07-22 06:34:00|4265.6|4253.6|4266.6|4254.6|4266.6|4254.6|4265.1|4253.1|0
1626935650000|2021-07-22 06:34:10|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|0
1626935660000|2021-07-22 06:34:20|4265.1|4253.1|4265.6|4253.6|4265.6|4253.6|4265.1|4253.1|1
1626935680000|2021-07-22 06:34:40|4265.1|4253.1|4264.1|4252.1|4265.1|4253.1|4263.6|4251.6|0
1626935690000|2021-07-22 06:34:50|4264.6|4252.6|4260.6|4248.6|4264.6|4252.6|4260.6|4248.6|8
1626935700000|2021-07-22 06:35:00|4260.1|4248.1|4264.1|4252.1|4264.1|4252.1|4260.1|4248.1|3
1626935710000|2021-07-22 06:35:10|4264.6|4252.6|4266.6|4254.6|4267.1|4255.1|4263.6|4251.6|7
1626935720000|2021-07-22 06:35:20|4268|4256|4268.6|4256.6|4269.6|4257.6|4268|4256|6
1626935730000|2021-07-22 06:35:30|4269.1|4257.1|4272.1|4260.1|4272.6|4260.6|4268.6|4256.6|3
1626935740000|2021-07-22 06:35:40|4272|4260|4275|4263|4275.1|4263.1|4271.1|4259.1|12
1626935750000|2021-07-22 06:35:50|4275.1|4263.1|4271.1|4259.1|4275.1|4263.1|4271.1|4259.1|1
1626935760000|2021-07-22 06:36:00|4271.6|4259.6|4270.6|4258.6|4272.1|4260.1|4270.6|4258.6|2
1626935770000|2021-07-22 06:36:10|4272.1|4260.1|4270.1|4258.1|4272.1|4260.1|4269.6|4257.6|16
1626935780000|2021-07-22 06:36:20|4269.6|4257.6|4263.8|4251.8|4270.1|4258.1|4263.8|4251.8|5
1626935790000|2021-07-22 06:36:30|4264.2|4252.2|4264.2|4252.2|4265.7|4253.7|4263.8|4251.8|0
1626935800000|2021-07-22 06:36:40|4265.7|4253.7|4265.7|4253.7|4265.7|4253.7|4264.2|4252.2|3
1626935810000|2021-07-22 06:36:50|4264.7|4252.7|4264.2|4252.2|4264.7|4252.7|4264.2|4252.2|0
1626935820000|2021-07-22 06:37:00|4264.7|4252.7|4265.2|4253.2|4265.7|4253.7|4264.2|4252.2|2
1626935830000|2021-07-22 06:37:10|4264.3|4252.3|4265.2|4253.2|4265.2|4253.2|4264.3|4252.3|1
1626935840000|2021-07-22 06:37:20|4264.2|4252.2|4265.7|4253.7|4265.7|4253.7|4264.2|4252.2|1
1626935850000|2021-07-22 06:37:30|4265.2|4253.2|4266.2|4254.2|4266.2|4254.2|4265.2|4253.2|0
1626935860000|2021-07-22 06:37:40|4265.7|4253.7|4266.2|4254.2|4266.7|4254.7|4265.2|4253.2|0
1626935870000|2021-07-22 06:37:50|4264.7|4252.7|4268.2|4256.2|4268.2|4256.2|4264.7|4252.7|5
1626935880000|2021-07-22 06:38:00|4267.7|4255.7|4269.2|4257.2|4269.2|4257.2|4267.7|4255.7|5
1626935890000|2021-07-22 06:38:10|4266.7|4254.7|4267.7|4255.7|4267.7|4255.7|4266.2|4254.2|2
1626935900000|2021-07-22 06:38:20|4268.7|4256.7|4267.7|4255.7|4268.7|4256.7|4267.7|4255.7|0
1626935910000|2021-07-22 06:38:30|4265.7|4253.7|4263.2|4251.2|4265.7|4253.7|4262.7|4250.7|2
1626935920000|2021-07-22 06:38:40|4262.7|4250.7|4263.7|4251.7|4263.7|4251.7|4262.7|4250.7|3
1626935930000|2021-07-22 06:38:50|4263.2|4251.2|4263.2|4251.2|4263.7|4251.7|4263.2|4251.2|0
1626935940000|2021-07-22 06:39:00|4264.2|4252.2|4264.7|4252.7|4264.7|4252.7|4264.2|4252.2|0
1626935950000|2021-07-22 06:39:10|4263.7|4251.7|4264.7|4252.7|4264.7|4252.7|4263.7|4251.7|6
1626935960000|2021-07-22 06:39:20|4264.2|4252.2|4262.7|4250.7|4264.2|4252.2|4262.7|4250.7|2
1626935970000|2021-07-22 06:39:30|4262.2|4250.2|4261.7|4249.7|4262.2|4250.2|4261.7|4249.7|0
1626935980000|2021-07-22 06:39:40|4262.2|4250.2|4261.7|4249.7|4262.7|4250.7|4261.7|4249.7|0
1626935990000|2021-07-22 06:39:50|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|0
1626936010000|2021-07-22 06:40:10|4262.2|4250.2|4260.7|4248.7|4262.7|4250.7|4259.7|4247.7|1
1626936020000|2021-07-22 06:40:20|4261.2|4249.2|4264.2|4252.2|4264.2|4252.2|4261.2|4249.2|0
1626936030000|2021-07-22 06:40:30|4263.7|4251.7|4262.7|4250.7|4264.2|4252.2|4262.2|4250.2|0
1626936040000|2021-07-22 06:40:40|4263.2|4251.2|4262.7|4250.7|4263.2|4251.2|4262.2|4250.2|0
1626936050000|2021-07-22 06:40:50|4262.2|4250.2|4262.7|4250.7|4263.2|4251.2|4262.2|4250.2|0
1626936060000|2021-07-22 06:41:00|4262.2|4250.2|4262.2|4250.2|4262.2|4250.2|4261.7|4249.7|9
1626936080000|2021-07-22 06:41:20|4259.7|4247.7|4257.7|4245.7|4259.7|4247.7|4256.7|4244.7|4
1626936090000|2021-07-22 06:41:30|4257.2|4245.2|4257.2|4245.2|4257.7|4245.7|4257.2|4245.2|1
1626936100000|2021-07-22 06:41:40|4256.7|4244.7|4258.2|4246.2|4259.2|4247.2|4256.7|4244.7|2
1626936110000|2021-07-22 06:41:50|4260.2|4248.2|4259.2|4247.2|4262.2|4250.2|4258.7|4246.7|3
1626936120000|2021-07-22 06:42:00|4259.7|4247.7|4257.2|4245.2|4260.2|4248.2|4256.7|4244.7|10
1626936130000|2021-07-22 06:42:10|4257.7|4245.7|4256.2|4244.2|4257.7|4245.7|4256.2|4244.2|0
1626936140000|2021-07-22 06:42:20|4257.7|4245.7|4256.7|4244.7|4257.7|4245.7|4256.7|4244.7|0
1626936150000|2021-07-22 06:42:30|4257.2|4245.2|4256.7|4244.7|4257.2|4245.2|4256.7|4244.7|0
1626936160000|2021-07-22 06:42:40|4256.2|4244.2|4255.2|4243.2|4256.2|4244.2|4255.2|4243.2|0
1626936170000|2021-07-22 06:42:50|4254.8|4242.8|4255.7|4243.7|4255.7|4243.7|4254.8|4242.8|0
1626936180000|2021-07-22 06:43:00|4256.2|4244.2|4257.7|4245.7|4258.2|4246.2|4256.2|4244.2|0
1626936190000|2021-07-22 06:43:10|4257.2|4245.2|4256.2|4244.2|4257.2|4245.2|4256.2|4244.2|0
1626936200000|2021-07-22 06:43:20|4255.7|4243.7|4257.7|4245.7|4257.7|4245.7|4255.2|4243.2|1
1626936210000|2021-07-22 06:43:30|4257.2|4245.2|4257.2|4245.2|4257.7|4245.7|4257.2|4245.2|2
1626936220000|2021-07-22 06:43:40|4256.7|4244.7|4257.2|4245.2|4257.2|4245.2|4256.7|4244.7|0
1626936230000|2021-07-22 06:43:50|4256.7|4244.7|4253.8|4241.8|4256.7|4244.7|4253.8|4241.8|1
1626936240000|2021-07-22 06:44:00|4254.7|4242.7|4256.7|4244.7|4256.7|4244.7|4254.7|4242.7|1
1626936250000|2021-07-22 06:44:10|4256.2|4244.2|4255.2|4243.2|4256.2|4244.2|4255.2|4243.2|0
1626936260000|2021-07-22 06:44:20|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|0
1626936270000|2021-07-22 06:44:30|4254.7|4242.7|4255.2|4243.2|4255.2|4243.2|4254.7|4242.7|0
1626936280000|2021-07-22 06:44:40|4255.7|4243.7|4256.2|4244.2|4256.2|4244.2|4255.7|4243.7|0
1626936290000|2021-07-22 06:44:50|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|0
1626936310000|2021-07-22 06:45:10|4255.8|4243.8|4256.2|4244.2|4256.2|4244.2|4255.8|4243.8|0
1626936330000|2021-07-22 06:45:30|4254.7|4242.7|4253.3|4241.3|4254.7|4242.7|4253.3|4241.3|0
1626936350000|2021-07-22 06:45:50|4253.8|4241.8|4255.3|4243.3|4255.3|4243.3|4253.8|4241.8|0
1626936360000|2021-07-22 06:46:00|4255.2|4243.2|4257.2|4245.2|4257.2|4245.2|4255.2|4243.2|1
1626936370000|2021-07-22 06:46:10|4257.7|4245.7|4258.7|4246.7|4259.2|4247.2|4257.2|4245.2|2
1626936380000|2021-07-22 06:46:20|4259.2|4247.2|4259.7|4247.7|4259.7|4247.7|4259.2|4247.2|2
1626936390000|2021-07-22 06:46:30|4261.2|4249.2|4260.2|4248.2|4262.2|4250.2|4260.2|4248.2|2
1626936400000|2021-07-22 06:46:40|4260.7|4248.7|4260.7|4248.7|4261.2|4249.2|4260.2|4248.2|0
1626936410000|2021-07-22 06:46:50|4259.7|4247.7|4258.7|4246.7|4259.7|4247.7|4258.7|4246.7|5
1626936420000|2021-07-22 06:47:00|4259.2|4247.2|4259.7|4247.7|4260.2|4248.2|4259.2|4247.2|0
1626936430000|2021-07-22 06:47:10|4260.2|4248.2|4260.7|4248.7|4260.7|4248.7|4260.2|4248.2|0
1626936440000|2021-07-22 06:47:20|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|0
1626936450000|2021-07-22 06:47:30|4260.7|4248.7|4259.7|4247.7|4262.2|4250.2|4259.7|4247.7|0
1626936460000|2021-07-22 06:47:40|4258.7|4246.7|4258.2|4246.2|4259.2|4247.2|4257.7|4245.7|1
1626936470000|2021-07-22 06:47:50|4258.7|4246.7|4259.2|4247.2|4259.2|4247.2|4258.7|4246.7|0
1626936480000|2021-07-22 06:48:00|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|0
1626936490000|2021-07-22 06:48:10|4258.2|4246.2|4255.7|4243.7|4258.2|4246.2|4255.7|4243.7|0
1626936520000|2021-07-22 06:48:40|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|0
1626936530000|2021-07-22 06:48:50|4253.2|4241.2|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|2
1626936540000|2021-07-22 06:49:00|4255.2|4243.2|4253.2|4241.2|4255.7|4243.7|4253.2|4241.2|0
1626936550000|2021-07-22 06:49:10|4253.7|4241.7|4254.2|4242.2|4255.2|4243.2|4253.7|4241.7|1
1626936560000|2021-07-22 06:49:20|4253.7|4241.7|4252.7|4240.7|4254.2|4242.2|4252.7|4240.7|2
1626936570000|2021-07-22 06:49:30|4252.8|4240.8|4253.7|4241.7|4253.7|4241.7|4252.8|4240.8|2
1626936580000|2021-07-22 06:49:40|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|2
1626936590000|2021-07-22 06:49:50|4254.7|4242.7|4255.2|4243.2|4255.2|4243.2|4254.7|4242.7|2
1626936600000|2021-07-22 06:50:00|4256.2|4244.2|4254.7|4242.7|4256.7|4244.7|4254.7|4242.7|1
1626936610000|2021-07-22 06:50:10|4255.2|4243.2|4259.2|4247.2|4260.2|4248.2|4255.2|4243.2|1
1626936620000|2021-07-22 06:50:20|4257.7|4245.7|4259.2|4247.2|4259.7|4247.7|4257.7|4245.7|14
1626936630000|2021-07-22 06:50:30|4258.7|4246.7|4260.7|4248.7|4260.7|4248.7|4258.7|4246.7|0
1626936640000|2021-07-22 06:50:40|4260.2|4248.2|4259.1|4247.1|4260.7|4248.7|4259.1|4247.1|5
1626936650000|2021-07-22 06:50:50|4259.2|4247.2|4259.1|4247.1|4259.2|4247.2|4257.2|4245.2|8
1626936660000|2021-07-22 06:51:00|4259.2|4247.2|4256.7|4244.7|4259.2|4247.2|4256.7|4244.7|1
1626936670000|2021-07-22 06:51:10|4256.2|4244.2|4254.2|4242.2|4256.2|4244.2|4254.2|4242.2|2
1626936680000|2021-07-22 06:51:20|4254.7|4242.7|4256.2|4244.2|4256.2|4244.2|4254.7|4242.7|3
1626936690000|2021-07-22 06:51:30|4255.7|4243.7|4256.7|4244.7|4257.6|4245.6|4255.7|4243.7|4
1626936700000|2021-07-22 06:51:40|||||||||2
1626936710000|2021-07-22 06:51:50|4255.2|4243.2|4254.7|4242.7|4255.6|4243.6|4252.7|4240.7|22
1626936720000|2021-07-22 06:52:00|4256.1|4244.1|4254.7|4242.7|4256.1|4244.1|4254.7|4242.7|0
1626936730000|2021-07-22 06:52:10|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|0
1626936740000|2021-07-22 06:52:20|4251.2|4239.2|4253.2|4241.2|4253.2|4241.2|4251.2|4239.2|2
1626936750000|2021-07-22 06:52:30|4252.7|4240.7|4252.2|4240.2|4253.2|4241.2|4252.2|4240.2|0
1626936760000|2021-07-22 06:52:40|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|2
1626936770000|2021-07-22 06:52:50|4253.7|4241.7|4254.7|4242.7|4254.7|4242.7|4253.7|4241.7|0
1626936780000|2021-07-22 06:53:00|4255.2|4243.2|4254.7|4242.7|4255.2|4243.2|4254.2|4242.2|0
1626936790000|2021-07-22 06:53:10|4254.6|4242.6|4255.2|4243.2|4255.2|4243.2|4254.6|4242.6|0
1626936800000|2021-07-22 06:53:20|4253.7|4241.7|4252.2|4240.2|4253.7|4241.7|4252.2|4240.2|0
1626936810000|2021-07-22 06:53:30|4252.7|4240.7|4253.2|4241.2|4253.7|4241.7|4252.7|4240.7|0
1626936820000|2021-07-22 06:53:40|4254.6|4242.6|4255.6|4243.6|4255.6|4243.6|4254.6|4242.6|9
1626936830000|2021-07-22 06:53:50|4256.1|4244.1|4253.2|4241.2|4256.1|4244.1|4253.2|4241.2|4
1626936840000|2021-07-22 06:54:00|4252.7|4240.7|4251.2|4239.2|4252.7|4240.7|4251.2|4239.2|14
1626936850000|2021-07-22 06:54:10|4251.6|4239.6|4253.2|4241.2|4253.2|4241.2|4251.2|4239.2|12
1626936870000|2021-07-22 06:54:30|4253.7|4241.7|4254.7|4242.7|4254.7|4242.7|4253.7|4241.7|0
1626936880000|2021-07-22 06:54:40|4254.2|4242.2|4256.6|4244.6|4257.1|4245.1|4254.2|4242.2|2
1626936890000|2021-07-22 06:54:50|4258.1|4246.1|4257.1|4245.1|4258.1|4246.1|4257.1|4245.1|0
1626936900000|2021-07-22 06:55:00|4256.7|4244.7|4257.2|4245.2|4257.2|4245.2|4256.1|4244.1|2
1626936910000|2021-07-22 06:55:10|||||||||3
1626936920000|2021-07-22 06:55:20|4257.7|4245.7|4257.7|4245.7|4260.1|4248.1|4257.7|4245.7|3
1626936930000|2021-07-22 06:55:30|4258.6|4246.6|4259.6|4247.6|4259.6|4247.6|4258.6|4246.6|0
1626936940000|2021-07-22 06:55:40|4259.1|4247.1|4259.6|4247.6|4259.6|4247.6|4258.6|4246.6|3
1626936950000|2021-07-22 06:55:50|4259.1|4247.1|4259.6|4247.6|4259.6|4247.6|4259.1|4247.1|0
1626936960000|2021-07-22 06:56:00|4259.1|4247.1|4258.6|4246.6|4259.1|4247.1|4258.6|4246.6|0
1626936970000|2021-07-22 06:56:10|4259.1|4247.1|4258.6|4246.6|4259.1|4247.1|4257.1|4245.1|2
1626936980000|2021-07-22 06:56:20|4257.1|4245.1|4258.1|4246.1|4258.1|4246.1|4257.1|4245.1|14
1626936990000|2021-07-22 06:56:30|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|4258.6|4246.6|3
1626937000000|2021-07-22 06:56:40|4259.6|4247.6|4259.6|4247.6|4260.1|4248.1|4259.6|4247.6|4
1626937010000|2021-07-22 06:56:50|4259.1|4247.1|4258.6|4246.6|4259.1|4247.1|4258.6|4246.6|1
1626937020000|2021-07-22 06:57:00|4257.2|4245.2|4255.7|4243.7|4257.2|4245.2|4255.7|4243.7|0
1626937030000|2021-07-22 06:57:10|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4254.7|4242.7|0
1626937040000|2021-07-22 06:57:20|4254.7|4242.7|4254.2|4242.2|4254.7|4242.7|4253.7|4241.7|2
1626937050000|2021-07-22 06:57:30|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|0
1626937060000|2021-07-22 06:57:40|4253.2|4241.2|4251.2|4239.2|4253.7|4241.7|4251.2|4239.2|0
1626937080000|2021-07-22 06:58:00|4251.7|4239.7|4251.2|4239.2|4251.7|4239.7|4251.2|4239.2|0
1626937090000|2021-07-22 06:58:10|4251.7|4239.7|4251.2|4239.2|4251.7|4239.7|4251.2|4239.2|0
1626937100000|2021-07-22 06:58:20|4250.7|4238.7|4248.2|4236.2|4251.2|4239.2|4248.2|4236.2|11
1626937110000|2021-07-22 06:58:30|4247.7|4235.7|4248.2|4236.2|4248.7|4236.7|4247.2|4235.2|0
1626937120000|2021-07-22 06:58:40|4247.7|4235.7|4247.2|4235.2|4248.7|4236.7|4247.2|4235.2|0
1626937130000|2021-07-22 06:58:50|4247.7|4235.7|4248.7|4236.7|4249.2|4237.2|4247.7|4235.7|1
1626937140000|2021-07-22 06:59:00|4248.2|4236.2|4248.7|4236.7|4248.7|4236.7|4248.2|4236.2|0
1626937150000|2021-07-22 06:59:10|4248.2|4236.2|4248.1|4236.1|4248.2|4236.2|4248.1|4236.1|0
1626937160000|2021-07-22 06:59:20|4247.7|4235.7|4247.2|4235.2|4248.2|4236.2|4246.7|4234.7|0
1626937170000|2021-07-22 06:59:30|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.2|4235.2|0
1626937180000|2021-07-22 06:59:40|4248.2|4236.2|4247.7|4235.7|4248.2|4236.2|4247.2|4235.2|11
1626937190000|2021-07-22 06:59:50|4247.2|4235.2|4247.2|4235.2|4247.7|4235.7|4247.2|4235.2|0
1626937210000|2021-07-22 07:00:10|4247.7|4235.7|4248.7|4236.7|4248.7|4236.7|4247.2|4235.2|5
1626937220000|2021-07-22 07:00:20|4248.2|4236.2|4248.7|4236.7|4249.7|4237.7|4248.2|4236.2|4
1626937230000|2021-07-22 07:00:30|4249.2|4237.2|4247.7|4235.7|4249.2|4237.2|4247.7|4235.7|0
1626937240000|2021-07-22 07:00:40|4246.7|4234.7|4245.7|4233.7|4246.7|4234.7|4244.2|4232.2|1
1626937250000|2021-07-22 07:00:50|4246.2|4234.2|4245.2|4233.2|4246.7|4234.7|4245.2|4233.2|0
1626937260000|2021-07-22 07:01:00|4245.7|4233.7|4246.7|4234.7|4246.7|4234.7|4245.7|4233.7|0
1626937270000|2021-07-22 07:01:10|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|0
1626937280000|2021-07-22 07:01:20|4247.7|4235.7|4247.2|4235.2|4247.7|4235.7|4247.2|4235.2|0
1626937290000|2021-07-22 07:01:30|4247.7|4235.7|4248.7|4236.7|4248.7|4236.7|4247.7|4235.7|0
1626937310000|2021-07-22 07:01:50|4249.1|4237.1|4252.2|4240.2|4252.2|4240.2|4249.1|4237.1|0
1626937320000|2021-07-22 07:02:00|4251.7|4239.7|4252.2|4240.2|4252.6|4240.6|4250.7|4238.7|0
1626937330000|2021-07-22 07:02:10|4252.6|4240.6|4253.7|4241.7|4253.7|4241.7|4252.6|4240.6|0
1626937340000|2021-07-22 07:02:20|4253.6|4241.6|4250.2|4238.2|4253.6|4241.6|4250.2|4238.2|0
1626937350000|2021-07-22 07:02:30|4249.7|4237.7|4250.2|4238.2|4250.2|4238.2|4249.7|4237.7|0
1626937360000|2021-07-22 07:02:40|4249.7|4237.7|4250.7|4238.7|4250.7|4238.7|4249.7|4237.7|1
1626937370000|2021-07-22 07:02:50|4251.2|4239.2|4251.2|4239.2|4251.7|4239.7|4251.2|4239.2|2
1626937380000|2021-07-22 07:03:00|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|0
1626937390000|2021-07-22 07:03:10|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4249.7|4237.7|0
1626937400000|2021-07-22 07:03:20|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|0
1626937410000|2021-07-22 07:03:30|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|0
1626937420000|2021-07-22 07:03:40|4249.7|4237.7|4250.1|4238.1|4250.1|4238.1|4249.7|4237.7|1
1626937430000|2021-07-22 07:03:50|4250.2|4238.2|4251.6|4239.6|4251.6|4239.6|4250.2|4238.2|0
1626937450000|2021-07-22 07:04:10|4251.7|4239.7|4254.1|4242.1|4254.6|4242.6|4251.7|4239.7|0
1626937460000|2021-07-22 07:04:20|4253.6|4241.6|4253.6|4241.6|4255.1|4243.1|4253.6|4241.6|0
1626937470000|2021-07-22 07:04:30|4254.1|4242.1|4254.6|4242.6|4254.6|4242.6|4254.1|4242.1|0
1626937480000|2021-07-22 07:04:40|4255.1|4243.1|4253.6|4241.6|4255.1|4243.1|4253.2|4241.2|0
1626937490000|2021-07-22 07:04:50|4254.1|4242.1|4254.6|4242.6|4255.1|4243.1|4254.1|4242.1|0
1626937500000|2021-07-22 07:05:00|4255.1|4243.1|4254.6|4242.6|4255.1|4243.1|4254.1|4242.1|0
1626937510000|2021-07-22 07:05:10|4254.1|4242.1|4254.6|4242.6|4254.6|4242.6|4254.1|4242.1|0
1626937520000|2021-07-22 07:05:20|4254.1|4242.1|4251.6|4239.6|4254.1|4242.1|4251.6|4239.6|0
1626937530000|2021-07-22 07:05:30|4252.1|4240.1|4251.1|4239.1|4252.1|4240.1|4251.1|4239.1|0
1626937540000|2021-07-22 07:05:40|4250.7|4238.7|4250.6|4238.6|4250.7|4238.7|4250.6|4238.6|0
1626937550000|2021-07-22 07:05:50|4250.2|4238.2|4250.1|4238.1|4250.2|4238.2|4250.1|4238.1|0
1626937560000|2021-07-22 07:06:00|4249.6|4237.6|4250.6|4238.6|4250.6|4238.6|4249.6|4237.6|2
1626937570000|2021-07-22 07:06:10|4250.1|4238.1|4250.6|4238.6|4250.6|4238.6|4250.1|4238.1|0
1626937580000|2021-07-22 07:06:20|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|4250.6|4238.6|0
1626937590000|2021-07-22 07:06:30|4251.6|4239.6|4250.6|4238.6|4251.6|4239.6|4250.6|4238.6|0
1626937600000|2021-07-22 07:06:40|4250.1|4238.1|4246.7|4234.7|4250.1|4238.1|4246.7|4234.7|0
1626937610000|2021-07-22 07:06:50|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|0
1626937620000|2021-07-22 07:07:00|4246.7|4234.7|4245.2|4233.2|4246.7|4234.7|4244.7|4232.7|0
1626937630000|2021-07-22 07:07:10|4244.7|4232.7|4246.2|4234.2|4247.2|4235.2|4244.7|4232.7|0
1626937640000|2021-07-22 07:07:20|4246.7|4234.7|4245.7|4233.7|4246.7|4234.7|4245.7|4233.7|1
1626937650000|2021-07-22 07:07:30|4246.2|4234.2|4246.7|4234.7|4246.7|4234.7|4244.7|4232.7|9
1626937660000|2021-07-22 07:07:40|4246.2|4234.2|4246.7|4234.7|4246.7|4234.7|4246.2|4234.2|0
1626937670000|2021-07-22 07:07:50|4247.6|4235.6|4248.1|4236.1|4248.6|4236.6|4247.2|4235.2|0
1626937680000|2021-07-22 07:08:00|4246.7|4234.7|4247.6|4235.6|4247.6|4235.6|4246.2|4234.2|0
1626937690000|2021-07-22 07:08:10|4247.7|4235.7|4246.2|4234.2|4248.1|4236.1|4246.2|4234.2|0
1626937700000|2021-07-22 07:08:20|4246.7|4234.7|4247.2|4235.2|4247.6|4235.6|4246.7|4234.7|0
1626937710000|2021-07-22 07:08:30|4247.6|4235.6|4247.7|4235.7|4247.7|4235.7|4247.6|4235.6|0
1626937720000|2021-07-22 07:08:40|4248.1|4236.1|4248.2|4236.2|4248.6|4236.6|4247.7|4235.7|0
1626937730000|2021-07-22 07:08:50|4248.1|4236.1|4248.6|4236.6|4248.6|4236.6|4248.1|4236.1|0
1626937740000|2021-07-22 07:09:00|4248.1|4236.1|4249.6|4237.6|4249.6|4237.6|4247.6|4235.6|3
1626937750000|2021-07-22 07:09:10|4248.6|4236.6|4249.6|4237.6|4249.6|4237.6|4248.6|4236.6|2
1626937760000|2021-07-22 07:09:20|4249.1|4237.1|4248.6|4236.6|4249.6|4237.6|4248.6|4236.6|0
1626937770000|2021-07-22 07:09:30|4249.1|4237.1|4249.1|4237.1|4249.6|4237.6|4249.1|4237.1|1
1626937780000|2021-07-22 07:09:40|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|1
1626937790000|2021-07-22 07:09:50|4250.1|4238.1|4250.1|4238.1|4250.1|4238.1|4250.1|4238.1|0
1626937800000|2021-07-22 07:10:00|4249.6|4237.6|4250.1|4238.1|4250.1|4238.1|4249.6|4237.6|0
1626937820000|2021-07-22 07:10:20|4249.6|4237.6|4247.6|4235.6|4249.6|4237.6|4247.6|4235.6|0
1626937830000|2021-07-22 07:10:30|4247.2|4235.2|4248.1|4236.1|4248.1|4236.1|4247.2|4235.2|0
1626937840000|2021-07-22 07:10:40|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|0
1626937850000|2021-07-22 07:10:50|4248.1|4236.1|4247.6|4235.6|4248.1|4236.1|4247.6|4235.6|0
1626937860000|2021-07-22 07:11:00|4247.1|4235.1|4247.1|4235.1|4247.6|4235.6|4247.1|4235.1|0
1626937870000|2021-07-22 07:11:10|4247.6|4235.6|4245.6|4233.6|4247.6|4235.6|4245.6|4233.6|1
1626937880000|2021-07-22 07:11:20|4245.1|4233.1|4246.6|4234.6|4246.6|4234.6|4245.1|4233.1|0
1626937890000|2021-07-22 07:11:30|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|0
1626937900000|2021-07-22 07:11:40|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|0
1626937910000|2021-07-22 07:11:50|4246.1|4234.1|4245.6|4233.6|4246.6|4234.6|4245.6|4233.6|0
1626937920000|2021-07-22 07:12:00|4244.6|4232.6|4247.1|4235.1|4247.1|4235.1|4244.6|4232.6|1
1626937940000|2021-07-22 07:12:20|4246.6|4234.6|4246.6|4234.6|4247.1|4235.1|4246.6|4234.6|0
1626937950000|2021-07-22 07:12:30|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|0
1626937960000|2021-07-22 07:12:40|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|0
1626937970000|2021-07-22 07:12:50|4246.6|4234.6|4246.1|4234.1|4246.6|4234.6|4246.1|4234.1|0
1626937980000|2021-07-22 07:13:00|4245.6|4233.6|4244.6|4232.6|4245.6|4233.6|4244.6|4232.6|0
1626937990000|2021-07-22 07:13:10|4244.1|4232.1|4244.1|4232.1|4245.1|4233.1|4244.1|4232.1|0
1626938000000|2021-07-22 07:13:20|4244.2|4232.2|4244.6|4232.6|4244.6|4232.6|4244.1|4232.1|3
1626938010000|2021-07-22 07:13:30|4245.1|4233.1|4244.1|4232.1|4246.1|4234.1|4244.1|4232.1|0
1626938020000|2021-07-22 07:13:40|4244.6|4232.6|4247.1|4235.1|4247.1|4235.1|4244.1|4232.1|1
1626938030000|2021-07-22 07:13:50|4247.6|4235.6|4248.6|4236.6|4248.6|4236.6|4247.6|4235.6|0
1626938040000|2021-07-22 07:14:00|4248.1|4236.1|4247.1|4235.1|4248.1|4236.1|4247.1|4235.1|0
1626938050000|2021-07-22 07:14:10|4247.6|4235.6|4247.1|4235.1|4247.6|4235.6|4247.1|4235.1|1
1626938060000|2021-07-22 07:14:20|4246.6|4234.6|4247.1|4235.1|4247.1|4235.1|4246.6|4234.6|0
1626938070000|2021-07-22 07:14:30|4246.6|4234.6|4248.6|4236.6|4248.6|4236.6|4246.6|4234.6|1
1626938090000|2021-07-22 07:14:50|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|0
1626938130000|2021-07-22 07:15:30|4249.5|4237.5|4249.6|4237.6|4249.6|4237.6|4249.5|4237.5|0
1626938140000|2021-07-22 07:15:40|4250.1|4238.1|4254.5|4242.5|4254.5|4242.5|4250.1|4238.1|4
1626938150000|2021-07-22 07:15:50|4254.1|4242.1|4254.1|4242.1|4254.6|4242.6|4254|4242|1
1626938160000|2021-07-22 07:16:00|4254|4242|4254|4242|4254.6|4242.6|4254|4242|0
1626938170000|2021-07-22 07:16:10|4255.6|4243.6|4258.5|4246.5|4258.5|4246.5|4255.6|4243.6|19
1626938180000|2021-07-22 07:16:20|4257.5|4245.5|4257.4|4245.4|4258|4246|4257|4245|10
1626938190000|2021-07-22 07:16:30|4257.9|4245.9|4258|4246|4258.4|4246.4|4257.5|4245.5|0
1626938200000|2021-07-22 07:16:40|4258.4|4246.4|4258|4246|4258.4|4246.4|4258|4246|0
1626938210000|2021-07-22 07:16:50|4257.5|4245.5|4257|4245|4257.5|4245.5|4256.5|4244.5|1
1626938220000|2021-07-22 07:17:00|4258.4|4246.4|4258.5|4246.5|4258.5|4246.5|4258.4|4246.4|0
1626938230000|2021-07-22 07:17:10|4258.4|4246.4|4258|4246|4258.4|4246.4|4257.5|4245.5|0
1626938240000|2021-07-22 07:17:20|4258.4|4246.4|4258.5|4246.5|4258.9|4246.9|4258.4|4246.4|0
1626938250000|2021-07-22 07:17:30|4258.9|4246.9|4258.5|4246.5|4258.9|4246.9|4258.5|4246.5|0
1626938260000|2021-07-22 07:17:40|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|1
1626938270000|2021-07-22 07:17:50|4259|4247|4259.4|4247.4|4259.4|4247.4|4259|4247|2
1626938280000|2021-07-22 07:18:00|4259.5|4247.5|4259.4|4247.4|4259.5|4247.5|4259.4|4247.4|17
1626938290000|2021-07-22 07:18:10|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|4258.9|4246.9|4
1626938300000|2021-07-22 07:18:20|4260.9|4248.9|4262.9|4250.9|4262.9|4250.9|4260.4|4248.4|11
1626938310000|2021-07-22 07:18:30|4261.4|4249.4|4261.9|4249.9|4261.9|4249.9|4261.4|4249.4|0
1626938320000|2021-07-22 07:18:40|4261.4|4249.4|4260.4|4248.4|4261.4|4249.4|4259.9|4247.9|0
1626938330000|2021-07-22 07:18:50|4260.9|4248.9|4260.4|4248.4|4261.4|4249.4|4260.4|4248.4|2
1626938340000|2021-07-22 07:19:00|4260.9|4248.9|4260.4|4248.4|4261.9|4249.9|4260.4|4248.4|0
1626938350000|2021-07-22 07:19:10|4261.9|4249.9|4260.9|4248.9|4261.9|4249.9|4260.9|4248.9|0
1626938360000|2021-07-22 07:19:20|4261.4|4249.4|4260.9|4248.9|4261.4|4249.4|4260.9|4248.9|0
1626938370000|2021-07-22 07:19:30|4261.4|4249.4|4260.9|4248.9|4261.4|4249.4|4260.4|4248.4|0
1626938390000|2021-07-22 07:19:50|4261.4|4249.4|4260.9|4248.9|4261.9|4249.9|4260.9|4248.9|0
1626938400000|2021-07-22 07:20:00|4260.4|4248.4|4261.4|4249.4|4261.4|4249.4|4260.4|4248.4|0
1626938420000|2021-07-22 07:20:20|4261.9|4249.9|4260.4|4248.4|4261.9|4249.9|4260.4|4248.4|0
1626938430000|2021-07-22 07:20:30|4259.9|4247.9|4258.9|4246.9|4259.9|4247.9|4258.9|4246.9|1
1626938440000|2021-07-22 07:20:40|4258.4|4246.4|4256|4244|4258.4|4246.4|4256|4244|1
1626938450000|2021-07-22 07:20:50|4255|4243|4256|4244|4256.9|4244.9|4255|4243|0
1626938460000|2021-07-22 07:21:00|4256.4|4244.4|4256.5|4244.5|4256.9|4244.9|4256.4|4244.4|0
1626938470000|2021-07-22 07:21:10|4256.4|4244.4|4257.4|4245.4|4257.9|4245.9|4256.4|4244.4|0
1626938480000|2021-07-22 07:21:20|4258.4|4246.4|4257.9|4245.9|4258.4|4246.4|4257.9|4245.9|0
1626938490000|2021-07-22 07:21:30|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|4256.4|4244.4|0
1626938500000|2021-07-22 07:21:40|4255.9|4243.9|4256.4|4244.4|4256.4|4244.4|4255.4|4243.4|0
1626938510000|2021-07-22 07:21:50|4256.9|4244.9|4255.4|4243.4|4257.4|4245.4|4255|4243|0
1626938520000|2021-07-22 07:22:00|4255|4243|4255.4|4243.4|4255.4|4243.4|4255|4243|0
1626938530000|2021-07-22 07:22:10|4255|4243|4254|4242|4255|4243|4254|4242|0
1626938540000|2021-07-22 07:22:20|4254.5|4242.5|4254.5|4242.5|4254.9|4242.9|4254.5|4242.5|0
1626938560000|2021-07-22 07:22:40|4254.9|4242.9|4254.9|4242.9|4255.4|4243.4|4254.9|4242.9|0
1626938570000|2021-07-22 07:22:50|4254.5|4242.5|4254|4242|4254.5|4242.5|4253.5|4241.5|0
1626938580000|2021-07-22 07:23:00|4253.5|4241.5|4253|4241|4253.5|4241.5|4253|4241|0
1626938590000|2021-07-22 07:23:10|4254|4242|4254|4242|4254|4242|4254|4242|0
1626938600000|2021-07-22 07:23:20|4254.5|4242.5|4255.9|4243.9|4255.9|4243.9|4254.5|4242.5|0
1626938610000|2021-07-22 07:23:30|4255.5|4243.5|4255|4243|4255.9|4243.9|4255|4243|0
1626938620000|2021-07-22 07:23:40|4254|4242|4255|4243|4255.4|4243.4|4254|4242|0
1626938630000|2021-07-22 07:23:50|4254.9|4242.9|4255.9|4243.9|4255.9|4243.9|4254.5|4242.5|0
1626938640000|2021-07-22 07:24:00|4255.4|4243.4|4255.9|4243.9|4255.9|4243.9|4255.4|4243.4|0
1626938650000|2021-07-22 07:24:10|4257.9|4245.9|4256.4|4244.4|4257.9|4245.9|4256.4|4244.4|0
1626938660000|2021-07-22 07:24:20|4256.9|4244.9|4257.4|4245.4|4257.4|4245.4|4256.9|4244.9|0
1626938670000|2021-07-22 07:24:30|4256.9|4244.9|4257.4|4245.4|4257.4|4245.4|4256.4|4244.4|0
1626938680000|2021-07-22 07:24:40|4256.9|4244.9|4257.4|4245.4|4257.4|4245.4|4256.9|4244.9|0
1626938690000|2021-07-22 07:24:50|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1626938700000|2021-07-22 07:25:00|4255.9|4243.9|4257.9|4245.9|4257.9|4245.9|4255.4|4243.4|0
1626938710000|2021-07-22 07:25:10|4257.4|4245.4|4257.9|4245.9|4257.9|4245.9|4257.4|4245.4|0
1626938720000|2021-07-22 07:25:20|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|0
1626938730000|2021-07-22 07:25:30|4257.9|4245.9|4257.9|4245.9|4257.9|4245.9|4257.9|4245.9|0
1626938740000|2021-07-22 07:25:40|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|0
1626938750000|2021-07-22 07:25:50|4257.9|4245.9|4258.4|4246.4|4258.4|4246.4|4257.9|4245.9|0
1626938760000|2021-07-22 07:26:00|4257.9|4245.9|4258.4|4246.4|4258.4|4246.4|4257.9|4245.9|0
1626938770000|2021-07-22 07:26:10|4257.9|4245.9|4257.9|4245.9|4257.9|4245.9|4257.9|4245.9|0
1626938780000|2021-07-22 07:26:20|4257.4|4245.4|4259.4|4247.4|4259.4|4247.4|4257.4|4245.4|10
1626938790000|2021-07-22 07:26:30|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|0
1626938800000|2021-07-22 07:26:40|4258.9|4246.9|4259.4|4247.4|4259.4|4247.4|4258.4|4246.4|0
1626938820000|2021-07-22 07:27:00|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|0
1626938830000|2021-07-22 07:27:10|4260.4|4248.4|4259.9|4247.9|4260.4|4248.4|4259.9|4247.9|0
1626938860000|2021-07-22 07:27:40|4260|4248|4260|4248|4260|4248|4260|4248|0
1626938870000|2021-07-22 07:27:50|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|1
1626938890000|2021-07-22 07:28:10|4260|4248|4260|4248|4260|4248|4260|4248|0
1626938900000|2021-07-22 07:28:20|4260.5|4248.5|4260|4248|4260.5|4248.5|4260|4248|0
1626938910000|2021-07-22 07:28:30|4259.5|4247.5|4259.5|4247.5|4260|4248|4259.5|4247.5|4
1626938920000|2021-07-22 07:28:40|4259.6|4247.6|4259.1|4247.1|4260|4248|4259.1|4247.1|0
1626938930000|2021-07-22 07:28:50|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|0
1626938940000|2021-07-22 07:29:00|4257.1|4245.1|4257.1|4245.1|4257.1|4245.1|4257.1|4245.1|0
1626938960000|2021-07-22 07:29:20|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4
1626938970000|2021-07-22 07:29:30|4258.6|4246.6|4258.6|4246.6|4259.1|4247.1|4258.6|4246.6|0
1626938980000|2021-07-22 07:29:40|4259.1|4247.1|4258.6|4246.6|4259.1|4247.1|4258.6|4246.6|0
1626938990000|2021-07-22 07:29:50|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|0
1626939000000|2021-07-22 07:30:00|4257.6|4245.6|4257.6|4245.6|4257.6|4245.6|4257.6|4245.6|0
1626939010000|2021-07-22 07:30:10|4258.1|4246.1|4258.1|4246.1|4258.6|4246.6|4258.1|4246.1|0
1626939020000|2021-07-22 07:30:20|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|4258.6|4246.6|0
1626939030000|2021-07-22 07:30:30|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|0
1626939050000|2021-07-22 07:30:50|4259.5|4247.5|4259.1|4247.1|4259.5|4247.5|4259.1|4247.1|0
1626939060000|2021-07-22 07:31:00|4259.5|4247.5|4259.1|4247.1|4259.5|4247.5|4259.1|4247.1|0
1626939070000|2021-07-22 07:31:10|4260|4248|4259.5|4247.5|4260|4248|4259.5|4247.5|0
1626939080000|2021-07-22 07:31:20|4259.1|4247.1|4258.6|4246.6|4259.5|4247.5|4258.1|4246.1|0
1626939090000|2021-07-22 07:31:30|4259.1|4247.1|4259.5|4247.5|4259.5|4247.5|4259.1|4247.1|0
1626939100000|2021-07-22 07:31:40|4260|4248|4260|4248|4260|4248|4260|4248|0
1626939110000|2021-07-22 07:31:50|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|4259.5|4247.5|0
1626939120000|2021-07-22 07:32:00|4259|4247|4258.6|4246.6|4259|4247|4258.6|4246.6|0
1626939140000|2021-07-22 07:32:20|4258.1|4246.1|4257.1|4245.1|4258.6|4246.6|4257.1|4245.1|0
1626939160000|2021-07-22 07:32:40|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1626939170000|2021-07-22 07:32:50|4257.6|4245.6|4257.1|4245.1|4257.6|4245.6|4257.1|4245.1|0
1626939190000|2021-07-22 07:33:10|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1626939200000|2021-07-22 07:33:20|4255.1|4243.1|4254.5|4242.5|4255.1|4243.1|4254.5|4242.5|3
1626939210000|2021-07-22 07:33:30|4253|4241|4251|4239|4253|4241|4251|4239|2
1626939220000|2021-07-22 07:33:40|4251.1|4239.1|4251.5|4239.5|4253|4241|4251|4239|0
1626939230000|2021-07-22 07:33:50|4251|4239|4250.5|4238.5|4251.5|4239.5|4250.5|4238.5|2
1626939240000|2021-07-22 07:34:00|4250.6|4238.6|4250.5|4238.5|4251.5|4239.5|4250.5|4238.5|0
1626939250000|2021-07-22 07:34:10|||||||||1
1626939260000|2021-07-22 07:34:20|4250|4238|4246.5|4234.5|4250|4238|4246.5|4234.5|1
1626939270000|2021-07-22 07:34:30|4247|4235|4250|4238|4251|4239|4247|4235|13
1626939280000|2021-07-22 07:34:40|4249.5|4237.5|4245.5|4233.5|4249.5|4237.5|4245.5|4233.5|1
1626939290000|2021-07-22 07:34:50|4245|4233|4241|4229|4245|4233|4241|4229|3
1626939300000|2021-07-22 07:35:00|4240.5|4228.5|4239|4227|4241|4229|4238.6|4226.6|3
1626939310000|2021-07-22 07:35:10|4238.5|4226.5|4238.5|4226.5|4239.5|4227.5|4237.5|4225.5|8
1626939320000|2021-07-22 07:35:20|4239|4227|4234.5|4222.5|4239|4227|4234.5|4222.5|6
1626939330000|2021-07-22 07:35:30|4234|4222|4228.1|4216.1|4234|4222|4227.1|4215.1|48
1626939340000|2021-07-22 07:35:40|4227.6|4215.6|4228.7|4216.7|4228.7|4216.7|4227.1|4215.1|5
1626939350000|2021-07-22 07:35:50|4227.2|4215.2|4228.7|4216.7|4229.2|4217.2|4225.7|4213.7|2
1626939360000|2021-07-22 07:36:00|4228.2|4216.2|4231.7|4219.7|4232.6|4220.6|4227.7|4215.7|1
1626939370000|2021-07-22 07:36:10|4232.1|4220.1|4233.1|4221.1|4233.1|4221.1|4231.2|4219.2|1
1626939380000|2021-07-22 07:36:20|4232.7|4220.7|4232.7|4220.7|4232.7|4220.7|4232.6|4220.6|0
1626939390000|2021-07-22 07:36:30|4232.6|4220.6|4233.6|4221.6|4234.6|4222.6|4232.6|4220.6|0
1626939400000|2021-07-22 07:36:40|4233.2|4221.2|4230.7|4218.7|4233.2|4221.2|4230.7|4218.7|1
1626939410000|2021-07-22 07:36:50|4230.2|4218.2|4229.2|4217.2|4231.2|4219.2|4229.2|4217.2|0
1626939420000|2021-07-22 07:37:00|4228.7|4216.7|4230.2|4218.2|4230.2|4218.2|4228.7|4216.7|0
1626939430000|2021-07-22 07:37:10|4231.1|4219.1|4232.6|4220.6|4233.2|4221.2|4231.1|4219.1|0
1626939440000|2021-07-22 07:37:20|4232.1|4220.1|4232.6|4220.6|4233.1|4221.1|4232.1|4220.1|0
1626939450000|2021-07-22 07:37:30|4233.1|4221.1|4230.2|4218.2|4233.1|4221.1|4229.2|4217.2|3
1626939460000|2021-07-22 07:37:40|4230.1|4218.1|4230.1|4218.1|4230.6|4218.6|4229.2|4217.2|0
1626939470000|2021-07-22 07:37:50|4230.2|4218.2|4229.7|4217.7|4230.2|4218.2|4229.2|4217.2|0
1626939480000|2021-07-22 07:38:00|4228.7|4216.7|4230.2|4218.2|4230.2|4218.2|4228.7|4216.7|0
1626939490000|2021-07-22 07:38:10|4229.7|4217.7|4228.7|4216.7|4229.7|4217.7|4228.7|4216.7|0
1626939510000|2021-07-22 07:38:30|4229.1|4217.1|4229.6|4217.6|4229.6|4217.6|4229.1|4217.1|0
1626939520000|2021-07-22 07:38:40|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|0
1626939530000|2021-07-22 07:38:50|4229.6|4217.6|4230.6|4218.6|4230.6|4218.6|4229.6|4217.6|0
1626939540000|2021-07-22 07:39:00|4231.1|4219.1|4231.6|4219.6|4232.6|4220.6|4231.1|4219.1|0
1626939550000|2021-07-22 07:39:10|4231.1|4219.1|4232.1|4220.1|4232.1|4220.1|4231.1|4219.1|1
1626939560000|2021-07-22 07:39:20|4231.6|4219.6|4232.1|4220.1|4232.1|4220.1|4231.1|4219.1|1
1626939570000|2021-07-22 07:39:30|4231.1|4219.1|4230.6|4218.6|4231.1|4219.1|4230.1|4218.1|0
1626939580000|2021-07-22 07:39:40|4231.1|4219.1|4231.1|4219.1|4231.1|4219.1|4230.6|4218.6|0
1626939590000|2021-07-22 07:39:50|4230.6|4218.6|4230.6|4218.6|4230.6|4218.6|4230.6|4218.6|0
1626939600000|2021-07-22 07:40:00|4229.6|4217.6|4229.6|4217.6|4229.6|4217.6|4229.1|4217.1|0
1626939610000|2021-07-22 07:40:10|4230.1|4218.1|4229.2|4217.2|4230.1|4218.1|4229.2|4217.2|0
1626939620000|2021-07-22 07:40:20|4229.6|4217.6|4229.2|4217.2|4229.6|4217.6|4229.2|4217.2|0
1626939640000|2021-07-22 07:40:40|4228.7|4216.7|4229.6|4217.6|4230.1|4218.1|4228.7|4216.7|0
1626939650000|2021-07-22 07:40:50|4230.6|4218.6|4230.1|4218.1|4230.6|4218.6|4229.1|4217.1|0
1626939660000|2021-07-22 07:41:00|4229.6|4217.6|4229.1|4217.1|4230.1|4218.1|4229.1|4217.1|0
1626939670000|2021-07-22 07:41:10|4228.6|4216.6|4227.1|4215.1|4229.6|4217.6|4226.6|4214.6|5
1626939680000|2021-07-22 07:41:20|4227.6|4215.6|4228.1|4216.1|4228.1|4216.1|4227.1|4215.1|1
1626939690000|2021-07-22 07:41:30|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|0
1626939700000|2021-07-22 07:41:40|4228.6|4216.6|4230.6|4218.6|4230.6|4218.6|4228.6|4216.6|0
1626939710000|2021-07-22 07:41:50|4231.1|4219.1|4231.6|4219.6|4231.6|4219.6|4231.1|4219.1|0
1626939720000|2021-07-22 07:42:00|4231.5|4219.5|4231.5|4219.5|4232|4220|4231.5|4219.5|0
1626939730000|2021-07-22 07:42:10|4232|4220|4232|4220|4232|4220|4232|4220|2
1626939740000|2021-07-22 07:42:20|4232.5|4220.5|4231|4219|4232.8|4220.8|4231|4219|2
1626939750000|2021-07-22 07:42:30|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|0
1626939760000|2021-07-22 07:42:40|4230.6|4218.6|4231.5|4219.5|4231.6|4219.6|4230.6|4218.6|0
1626939770000|2021-07-22 07:42:50|4237.5|4225.5|4235.5|4223.5|4237.5|4225.5|4235|4223|3
1626939780000|2021-07-22 07:43:00|4235.6|4223.6|4235.5|4223.5|4236.7|4224.7|4235.5|4223.5|4
1626939790000|2021-07-22 07:43:10|4235.6|4223.6|4235.1|4223.1|4235.6|4223.6|4235.1|4223.1|2
1626939800000|2021-07-22 07:43:20|4234.6|4222.6|4233.7|4221.7|4234.6|4222.6|4233.1|4221.1|0
1626939810000|2021-07-22 07:43:30|4233.2|4221.2|4234.7|4222.7|4235.2|4223.2|4232.2|4220.2|7
1626939820000|2021-07-22 07:43:40|4235.2|4223.2|4236.1|4224.1|4236.6|4224.6|4235.2|4223.2|9
1626939830000|2021-07-22 07:43:50|4235.6|4223.6|4236.1|4224.1|4236.1|4224.1|4235.6|4223.6|3
1626939840000|2021-07-22 07:44:00|4235.6|4223.6|4236.1|4224.1|4236.1|4224.1|4235.6|4223.6|2
1626939850000|2021-07-22 07:44:10|4236.6|4224.6|4236.6|4224.6|4237.1|4225.1|4236.1|4224.1|3
1626939860000|2021-07-22 07:44:20|4235.6|4223.6|4236.6|4224.6|4237.1|4225.1|4235.6|4223.6|1
1626939870000|2021-07-22 07:44:30|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|4235.6|4223.6|3
1626939880000|2021-07-22 07:44:40|4235.6|4223.6|4236.6|4224.6|4236.6|4224.6|4235.6|4223.6|3
1626939890000|2021-07-22 07:44:50|4236.8|4224.8|4236.1|4224.1|4237.1|4225.1|4233.6|4221.6|3
1626939900000|2021-07-22 07:45:00|4235.6|4223.6|4234.6|4222.6|4236.1|4224.1|4233.6|4221.6|2
1626939910000|2021-07-22 07:45:10|4234.1|4222.1|4234.1|4222.1|4234.1|4222.1|4234.1|4222.1|0
1626939920000|2021-07-22 07:45:20|4233.6|4221.6|4232.6|4220.6|4233.6|4221.6|4232.6|4220.6|0
1626939930000|2021-07-22 07:45:30|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626939940000|2021-07-22 07:45:40|4231.7|4219.7|4231.6|4219.6|4231.7|4219.7|4231.6|4219.6|0
1626939950000|2021-07-22 07:45:50|4233.1|4221.1|4234.6|4222.6|4235.1|4223.1|4233.1|4221.1|0
1626939960000|2021-07-22 07:46:00|4235.1|4223.1|4231.6|4219.6|4235.1|4223.1|4231.6|4219.6|0
1626939970000|2021-07-22 07:46:10|4232.1|4220.1|4231.6|4219.6|4232.1|4220.1|4231.1|4219.1|2
1626939980000|2021-07-22 07:46:20|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626939990000|2021-07-22 07:46:30|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|0
1626940000000|2021-07-22 07:46:40|4232.6|4220.6|4232.6|4220.6|4232.6|4220.6|4231.6|4219.6|0
1626940030000|2021-07-22 07:47:10|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626940040000|2021-07-22 07:47:20|4231.6|4219.6|4231.6|4219.6|4231.6|4219.6|4231.1|4219.1|1
1626940050000|2021-07-22 07:47:30|4230.6|4218.6|4230.6|4218.6|4230.6|4218.6|4230.6|4218.6|1
1626940060000|2021-07-22 07:47:40|||||||||6
1626940070000|2021-07-22 07:47:50|4231.1|4219.1|4230.6|4218.6|4231.1|4219.1|4230.6|4218.6|14
1626940080000|2021-07-22 07:48:00|4231.1|4219.1|4230.6|4218.6|4231.1|4219.1|4230.6|4218.6|3
1626940100000|2021-07-22 07:48:20|4229.1|4217.1|4228.6|4216.6|4230.1|4218.1|4228.6|4216.6|5
1626940120000|2021-07-22 07:48:40|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|2
1626940130000|2021-07-22 07:48:50|4227.7|4215.7|4227.1|4215.1|4227.7|4215.7|4227.1|4215.1|4
1626940140000|2021-07-22 07:49:00|4226.6|4214.6|4227.1|4215.1|4227.1|4215.1|4226.6|4214.6|3
1626940150000|2021-07-22 07:49:10|4228.1|4216.1|4230.1|4218.1|4230.1|4218.1|4227.6|4215.6|2
1626940160000|2021-07-22 07:49:20|4229.6|4217.6|4229.6|4217.6|4230.1|4218.1|4229.1|4217.1|0
1626940170000|2021-07-22 07:49:30|4229.1|4217.1|4228.6|4216.6|4229.1|4217.1|4228.6|4216.6|0
1626940180000|2021-07-22 07:49:40|4229.6|4217.6|4231.6|4219.6|4234.1|4222.1|4229|4217|12
1626940190000|2021-07-22 07:49:50|4231.1|4219.1|4227.5|4215.5|4231.1|4219.1|4227.5|4215.5|10
1626940200000|2021-07-22 07:50:00|4229|4217|4227.6|4215.6|4230.1|4218.1|4227.6|4215.6|7
1626940210000|2021-07-22 07:50:10|4228.1|4216.1|4231.6|4219.6|4231.6|4219.6|4228.1|4216.1|1
1626940220000|2021-07-22 07:50:20|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|4232.1|4220.1|0
1626940230000|2021-07-22 07:50:30|4229.1|4217.1|4231.1|4219.1|4231.1|4219.1|4229.1|4217.1|2
1626940240000|2021-07-22 07:50:40|4230.1|4218.1|4231.6|4219.6|4232.5|4220.5|4230.1|4218.1|0
1626940250000|2021-07-22 07:50:50|4232|4220|4232.6|4220.6|4232.6|4220.6|4232|4220|0
1626940260000|2021-07-22 07:51:00|4233|4221|4230.6|4218.6|4233.1|4221.1|4230.6|4218.6|0
1626940270000|2021-07-22 07:51:10|4231.1|4219.1|4230.6|4218.6|4231.1|4219.1|4230.6|4218.6|0
1626940280000|2021-07-22 07:51:20|4231.1|4219.1|4230.6|4218.6|4231.1|4219.1|4230.6|4218.6|0
1626940290000|2021-07-22 07:51:30|4230.1|4218.1|4231.6|4219.6|4231.6|4219.6|4230.1|4218.1|0
1626940310000|2021-07-22 07:51:50|4230.6|4218.6|4231.6|4219.6|4231.6|4219.6|4230.6|4218.6|0
1626940320000|2021-07-22 07:52:00|4233.6|4221.6|4234.1|4222.1|4234.1|4222.1|4233.6|4221.6|32
1626940330000|2021-07-22 07:52:10|4234.6|4222.6|4233.6|4221.6|4235.6|4223.6|4231.6|4219.6|4
1626940340000|2021-07-22 07:52:20|4233.1|4221.1|4233.6|4221.6|4233.6|4221.6|4232.6|4220.6|1
1626940350000|2021-07-22 07:52:30|4233.1|4221.1|4233.1|4221.1|4233.6|4221.6|4233.1|4221.1|0
1626940370000|2021-07-22 07:52:50|4233.6|4221.6|4233.6|4221.6|4233.6|4221.6|4233.6|4221.6|0
1626940380000|2021-07-22 07:53:00|4234|4222|4234.1|4222.1|4234.5|4222.5|4233.6|4221.6|0
1626940390000|2021-07-22 07:53:10|4234.5|4222.5|4234.5|4222.5|4235|4223|4234.5|4222.5|0
1626940400000|2021-07-22 07:53:20|4234.1|4222.1|4233.5|4221.5|4234.1|4222.1|4233.5|4221.5|2
1626940410000|2021-07-22 07:53:30|4234|4222|4234|4222|4234|4222|4234|4222|0
1626940420000|2021-07-22 07:53:40|4233|4221|4235|4223|4235|4223|4233|4221|0
1626940430000|2021-07-22 07:53:50|4236.4|4224.4|4233.5|4221.5|4236.5|4224.5|4233.5|4221.5|0
1626940440000|2021-07-22 07:54:00|4234.5|4222.5|4233|4221|4234.5|4222.5|4233|4221|0
1626940450000|2021-07-22 07:54:10|4232.5|4220.5|4233.5|4221.5|4233.5|4221.5|4232.5|4220.5|0
1626940470000|2021-07-22 07:54:30|4233|4221|4234|4222|4234|4222|4233|4221|0
1626940480000|2021-07-22 07:54:40|4233.5|4221.5|4234|4222|4234|4222|4233.5|4221.5|0
1626940490000|2021-07-22 07:54:50|4234.5|4222.5|4234|4222|4234.5|4222.5|4234|4222|0
1626940500000|2021-07-22 07:55:00|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1626940510000|2021-07-22 07:55:10|4234|4222|4234|4222|4234|4222|4234|4222|0
1626940520000|2021-07-22 07:55:20|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1626940540000|2021-07-22 07:55:40|4233|4221|4233|4221|4233|4221|4233|4221|0
1626940560000|2021-07-22 07:56:00|4233.5|4221.5|4232.5|4220.5|4233.5|4221.5|4231.5|4219.5|4
1626940580000|2021-07-22 07:56:20|4233|4221|4233.5|4221.5|4233.5|4221.5|4233|4221|0
1626940590000|2021-07-22 07:56:30|4233|4221|4232.5|4220.5|4233|4221|4232.5|4220.5|0
1626940600000|2021-07-22 07:56:40|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1626940620000|2021-07-22 07:57:00|||||||||3
1626940670000|2021-07-22 07:57:50|||||||||1
1626940680000|2021-07-22 07:58:00|4233.7|4221.7|4233.5|4221.5|4235.6|4223.6|4233.5|4221.5|8
1626940690000|2021-07-22 07:58:10|4234|4222|4233.5|4221.5|4234|4222|4233.5|4221.5|4
1626940700000|2021-07-22 07:58:20|4234|4222|4233.6|4221.6|4234.1|4222.1|4233.5|4221.5|11
1626940720000|2021-07-22 07:58:40|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1626940750000|2021-07-22 07:59:10|4233|4221|4230.5|4218.5|4233|4221|4230.5|4218.5|3
1626940760000|2021-07-22 07:59:20|4230.6|4218.6|4230|4218|4230.6|4218.6|4230|4218|7
1626940770000|2021-07-22 07:59:30|4229.6|4217.6|4229.6|4217.6|4229.6|4217.6|4229.6|4217.6|1
1626940800000|2021-07-22 08:00:00|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|1
1626940810000|2021-07-22 08:00:10|4228.6|4216.6|4229.1|4217.1|4229.1|4217.1|4228.6|4216.6|0
1626940820000|2021-07-22 08:00:20|4227.6|4215.6|4224.6|4212.6|4227.6|4215.6|4224.6|4212.6|18
1626940830000|2021-07-22 08:00:30|4225.1|4213.1|4225.6|4213.6|4225.6|4213.6|4225.1|4213.1|0
1626940840000|2021-07-22 08:00:40|4226.1|4214.1|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1626940850000|2021-07-22 08:00:50|4225.6|4213.6|4225.6|4213.6|4226.1|4214.1|4225.6|4213.6|0
1626940860000|2021-07-22 08:01:00|4226.6|4214.6|4225.6|4213.6|4226.6|4214.6|4224.6|4212.6|4
1626940870000|2021-07-22 08:01:10|4225.1|4213.1|4225.6|4213.6|4225.6|4213.6|4225.1|4213.1|0
1626940880000|2021-07-22 08:01:20|4226.1|4214.1|4225.1|4213.1|4226.1|4214.1|4225.1|4213.1|2
1626940890000|2021-07-22 08:01:30|4225.6|4213.6|4227.1|4215.1|4227.6|4215.6|4225.1|4213.1|1
1626940900000|2021-07-22 08:01:40|4226.6|4214.6|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1626940910000|2021-07-22 08:01:50|4226.6|4214.6|4225.1|4213.1|4226.6|4214.6|4225.1|4213.1|0
1626940960000|2021-07-22 08:02:40|4225.6|4213.6|4228.6|4216.6|4228.6|4216.6|4225.1|4213.1|1
1626940970000|2021-07-22 08:02:50|4228.1|4216.1|4227.1|4215.1|4228.1|4216.1|4227.1|4215.1|0
1626940990000|2021-07-22 08:03:10|4226.6|4214.6|4225.1|4213.1|4228.1|4216.1|4225.1|4213.1|11
1626941000000|2021-07-22 08:03:20|||||||||1
1626941010000|2021-07-22 08:03:30|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|12
1626941020000|2021-07-22 08:03:40|4226.1|4214.1|4225.6|4213.6|4226.1|4214.1|4225.6|4213.6|1
1626941030000|2021-07-22 08:03:50|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1626941040000|2021-07-22 08:04:00|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.1|4213.1|1
1626941060000|2021-07-22 08:04:20|4226.1|4214.1|4225.6|4213.6|4226.1|4214.1|4225.6|4213.6|0
1626941070000|2021-07-22 08:04:30|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4
1626941080000|2021-07-22 08:04:40|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4
1626941090000|2021-07-22 08:04:50|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|6
1626941100000|2021-07-22 08:05:00|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|1
1626941110000|2021-07-22 08:05:10|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1626941120000|2021-07-22 08:05:20|||||||||2
1626941140000|2021-07-22 08:05:40|||||||||1
1626941160000|2021-07-22 08:06:00|4225.6|4213.6|4225.5|4213.5|4225.6|4213.6|4225.5|4213.5|1
1626941170000|2021-07-22 08:06:10|4226|4214|4226|4214|4226.6|4214.6|4226|4214|9
1626941180000|2021-07-22 08:06:20|4226.5|4214.5|4226|4214|4226.5|4214.5|4226|4214|0
1626941210000|2021-07-22 08:06:50|4225.5|4213.5|4225.1|4213.1|4225.5|4213.5|4225.1|4213.1|0
1626941220000|2021-07-22 08:07:00|4225.5|4213.5|4226|4214|4226|4214|4225.5|4213.5|0
1626941230000|2021-07-22 08:07:10|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|2
1626941240000|2021-07-22 08:07:20|4226|4214|4226|4214|4226|4214|4226|4214|1
1626941260000|2021-07-22 08:07:40|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|0
1626941270000|2021-07-22 08:07:50|4227.5|4215.5|4228.5|4216.5|4228.5|4216.5|4227.5|4215.5|13
1626941290000|2021-07-22 08:08:10|||||||||3
1626941300000|2021-07-22 08:08:20|||||||||5
1626941310000|2021-07-22 08:08:30|4229|4217|4230.5|4218.5|4230.5|4218.5|4229|4217|11
1626941320000|2021-07-22 08:08:40|4230|4218|4230.5|4218.5|4230.5|4218.5|4230|4218|1
1626941330000|2021-07-22 08:08:50|4231|4219|4231|4219|4231|4219|4231|4219|1
1626941340000|2021-07-22 08:09:00|4230.5|4218.5|4231|4219|4231|4219|4230.5|4218.5|0
1626941350000|2021-07-22 08:09:10|4230.5|4218.5|4231|4219|4231|4219|4230.5|4218.5|0
1626941360000|2021-07-22 08:09:20|4231.5|4219.5|4230|4218|4231.5|4219.5|4230|4218|0
1626941370000|2021-07-22 08:09:30|4228.5|4216.5|4228.5|4216.5|4229|4217|4228.5|4216.5|0
1626941380000|2021-07-22 08:09:40|4229|4217|4229|4217|4229|4217|4229|4217|0
1626941390000|2021-07-22 08:09:50|4230|4218|4230|4218|4230.5|4218.5|4230|4218|1
1626941400000|2021-07-22 08:10:00|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|0
1626941410000|2021-07-22 08:10:10|4231|4219|4232.5|4220.5|4232.5|4220.5|4231|4219|3
1626941420000|2021-07-22 08:10:20|4232|4220|4232.5|4220.5|4232.5|4220.5|4232|4220|0
1626941430000|2021-07-22 08:10:30|4236.5|4224.5|4235|4223|4236.5|4224.5|4235|4223|18
1626941440000|2021-07-22 08:10:40|4235.5|4223.5|4235|4223|4235.5|4223.5|4235|4223|0
1626941450000|2021-07-22 08:10:50|4235.5|4223.5|4234.5|4222.5|4235.5|4223.5|4234|4222|0
1626941460000|2021-07-22 08:11:00|4235|4223|4234.5|4222.5|4235|4223|4234.5|4222.5|0
1626941480000|2021-07-22 08:11:20|4235|4223|4234|4222|4235|4223|4234|4222|0
1626941490000|2021-07-22 08:11:30|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1626941500000|2021-07-22 08:11:40|4235.5|4223.5|4235|4223|4235.5|4223.5|4235|4223|10
1626941510000|2021-07-22 08:11:50|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1626941520000|2021-07-22 08:12:00|4234|4222|4233|4221|4234|4222|4233|4221|0
1626941530000|2021-07-22 08:12:10|4232.5|4220.5|4233|4221|4233.5|4221.5|4232.5|4220.5|1
1626941540000|2021-07-22 08:12:20|4233.5|4221.5|4233|4221|4233.5|4221.5|4233|4221|0
1626941550000|2021-07-22 08:12:30|4233.5|4221.5|4233|4221|4233.5|4221.5|4233|4221|0
1626941560000|2021-07-22 08:12:40|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1626941570000|2021-07-22 08:12:50|4234|4222|4234|4222|4235|4223|4234|4222|0
1626941580000|2021-07-22 08:13:00|4234.5|4222.5|4235|4223|4235|4223|4234.5|4222.5|0
1626941590000|2021-07-22 08:13:10|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1626941600000|2021-07-22 08:13:20|4234|4222|4233.5|4221.5|4234|4222|4233|4221|0
1626941610000|2021-07-22 08:13:30|4233|4221|4233|4221|4233|4221|4233|4221|0
1626941630000|2021-07-22 08:13:50|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|1
1626941640000|2021-07-22 08:14:00|4233|4221|4233.5|4221.5|4233.5|4221.5|4233|4221|0
1626941650000|2021-07-22 08:14:10|4233|4221|4233|4221|4233|4221|4233|4221|0
1626941660000|2021-07-22 08:14:20|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|3
1626941670000|2021-07-22 08:14:30|||||||||5
1626941680000|2021-07-22 08:14:40|4233|4221|4233|4221|4233|4221|4233|4221|2
1626941690000|2021-07-22 08:14:50|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|0
1626941700000|2021-07-22 08:15:00|4233|4221|4234|4222|4234|4222|4232.5|4220.5|2
1626941720000|2021-07-22 08:15:20|4235|4223|4234|4222|4235|4223|4234|4222|0
1626941750000|2021-07-22 08:15:50|||||||||8
1626941760000|2021-07-22 08:16:00|4233|4221|4231.5|4219.5|4233|4221|4231.5|4219.5|0
1626941770000|2021-07-22 08:16:10|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|2
1626941780000|2021-07-22 08:16:20|4232.4|4220.4|4232.4|4220.4|4232.4|4220.4|4232.4|4220.4|10
1626941790000|2021-07-22 08:16:30|||||||||3
1626941800000|2021-07-22 08:16:40|4233.4|4221.4|4233.4|4221.4|4233.4|4221.4|4233.4|4221.4|1
1626941810000|2021-07-22 08:16:50|4232.9|4220.9|4232.9|4220.9|4232.9|4220.9|4232.9|4220.9|0
1626941830000|2021-07-22 08:17:10|4233.4|4221.4|4233.3|4221.3|4234.4|4222.4|4233.3|4221.3|3
1626941840000|2021-07-22 08:17:20|4233.8|4221.8|4234.9|4222.9|4234.9|4222.9|4233.8|4221.8|21
1626941850000|2021-07-22 08:17:30|4235.4|4223.4|4234.9|4222.9|4235.4|4223.4|4234.9|4222.9|2
1626941860000|2021-07-22 08:17:40|4235.4|4223.4|4235.4|4223.4|4235.4|4223.4|4234.9|4222.9|0
1626941870000|2021-07-22 08:17:50|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|5
1626941880000|2021-07-22 08:18:00|4235.8|4223.8|4234.9|4222.9|4235.8|4223.8|4234.9|4222.9|0
1626941890000|2021-07-22 08:18:10|4234.4|4222.4|4232.9|4220.9|4234.4|4222.4|4232.9|4220.9|0
1626941930000|2021-07-22 08:18:50|4232.4|4220.4|4233.4|4221.4|4233.4|4221.4|4232.4|4220.4|1
1626941940000|2021-07-22 08:19:00|4233.9|4221.9|4233.9|4221.9|4233.9|4221.9|4233.9|4221.9|0
1626941950000|2021-07-22 08:19:10|4234.4|4222.4|4235.4|4223.4|4235.4|4223.4|4234.4|4222.4|1
1626941960000|2021-07-22 08:19:20|4234.4|4222.4|4233.4|4221.4|4234.4|4222.4|4233.4|4221.4|0
1626941970000|2021-07-22 08:19:30|4233.9|4221.9|4234.4|4222.4|4234.4|4222.4|4233.9|4221.9|26
1626941980000|2021-07-22 08:19:40|4233.9|4221.9|4233.4|4221.4|4234.4|4222.4|4233.4|4221.4|8
1626941990000|2021-07-22 08:19:50|4232.9|4220.9|4234.4|4222.4|4234.4|4222.4|4232.9|4220.9|0
1626942000000|2021-07-22 08:20:00|4233.9|4221.9|4234.4|4222.4|4234.4|4222.4|4233.9|4221.9|0
1626942010000|2021-07-22 08:20:10|4233.9|4221.9|4232.4|4220.4|4233.9|4221.9|4232.4|4220.4|1
1626942020000|2021-07-22 08:20:20|4233.4|4221.4|4233.9|4221.9|4234.4|4222.4|4233.4|4221.4|0
1626942030000|2021-07-22 08:20:30|4234.4|4222.4|4234.4|4222.4|4234.4|4222.4|4234.4|4222.4|1
1626942040000|2021-07-22 08:20:40|4233.9|4221.9|4234.4|4222.4|4234.9|4222.9|4233.9|4221.9|0
1626942050000|2021-07-22 08:20:50|4233.9|4221.9|4234.9|4222.9|4234.9|4222.9|4233.9|4221.9|0
1626942060000|2021-07-22 08:21:00|4234.4|4222.4|4233.4|4221.4|4234.4|4222.4|4233.4|4221.4|0
1626942080000|2021-07-22 08:21:20|4233.9|4221.9|4233.9|4221.9|4233.9|4221.9|4233.9|4221.9|0
1626942090000|2021-07-22 08:21:30|4234.4|4222.4|4234.9|4222.9|4234.9|4222.9|4234.4|4222.4|1
1626942100000|2021-07-22 08:21:40|4235.4|4223.4|4236.4|4224.4|4236.4|4224.4|4235.4|4223.4|0
1626942110000|2021-07-22 08:21:50|4235.9|4223.9|4235.9|4223.9|4235.9|4223.9|4235.9|4223.9|0
1626942120000|2021-07-22 08:22:00|4236.8|4224.8|4236.3|4224.3|4236.8|4224.8|4236.3|4224.3|1
1626942130000|2021-07-22 08:22:10|4236.4|4224.4|4236.3|4224.3|4236.4|4224.4|4236.3|4224.3|0
1626942170000|2021-07-22 08:22:50|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|1
1626942230000|2021-07-22 08:23:50|||||||||1
1626942260000|2021-07-22 08:24:20|4237.3|4225.3|4237.8|4225.8|4238.3|4226.3|4236.8|4224.8|12
1626942270000|2021-07-22 08:24:30|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|1
1626942280000|2021-07-22 08:24:40|4237.3|4225.3|4237.3|4225.3|4237.3|4225.3|4237.3|4225.3|1
1626942290000|2021-07-22 08:24:50|4237.8|4225.8|4238.3|4226.3|4238.3|4226.3|4237.8|4225.8|0
1626942300000|2021-07-22 08:25:00|4237.8|4225.8|4237.8|4225.8|4237.8|4225.8|4237.8|4225.8|6
1626942320000|2021-07-22 08:25:20|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|4237.8|4225.8|0
1626942330000|2021-07-22 08:25:30|4238.8|4226.8|4239.3|4227.3|4239.3|4227.3|4238.8|4226.8|27
1626942340000|2021-07-22 08:25:40|4240.3|4228.3|4241.8|4229.8|4242.8|4230.8|4240.3|4228.3|30
1626942350000|2021-07-22 08:25:50|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4241.8|4229.8|0
1626942360000|2021-07-22 08:26:00|4243.3|4231.3|4242.3|4230.3|4243.3|4231.3|4242.3|4230.3|0
1626942370000|2021-07-22 08:26:10|4242.8|4230.8|4242.3|4230.3|4243.3|4231.3|4242.3|4230.3|0
1626942380000|2021-07-22 08:26:20|||||||||2
1626942390000|2021-07-22 08:26:30|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|0
1626942400000|2021-07-22 08:26:40|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|0
1626942410000|2021-07-22 08:26:50|4242.8|4230.8|4245.7|4233.7|4246.2|4234.2|4242.8|4230.8|1
1626942420000|2021-07-22 08:27:00|4246.2|4234.2|4245.2|4233.2|4246.2|4234.2|4245.2|4233.2|1
1626942430000|2021-07-22 08:27:10|4245.7|4233.7|4244.7|4232.7|4247.2|4235.2|4244.2|4232.2|5
1626942440000|2021-07-22 08:27:20|4245.2|4233.2|4245.8|4233.8|4245.8|4233.8|4244.7|4232.7|0
1626942450000|2021-07-22 08:27:30|4245.7|4233.7|4243.3|4231.3|4245.7|4233.7|4243.3|4231.3|1
1626942470000|2021-07-22 08:27:50|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|4243.3|4231.3|0
1626942480000|2021-07-22 08:28:00|4243.3|4231.3|4244.8|4232.8|4244.8|4232.8|4243.3|4231.3|1
1626942490000|2021-07-22 08:28:10|4246.2|4234.2|4246.7|4234.7|4246.7|4234.7|4246.2|4234.2|4
1626942500000|2021-07-22 08:28:20|4246.8|4234.8|4248.7|4236.7|4248.7|4236.7|4246.8|4234.8|41
1626942510000|2021-07-22 08:28:30|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4246.7|4234.7|1
1626942520000|2021-07-22 08:28:40|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1626942530000|2021-07-22 08:28:50|4247.2|4235.2|4246.7|4234.7|4247.2|4235.2|4246.7|4234.7|0
1626942550000|2021-07-22 08:29:10|4247.2|4235.2|4246.7|4234.7|4247.2|4235.2|4246.7|4234.7|1
1626942560000|2021-07-22 08:29:20|4246.2|4234.2|4246.7|4234.7|4246.7|4234.7|4246.2|4234.2|1
1626942570000|2021-07-22 08:29:30|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|2
1626942580000|2021-07-22 08:29:40|||||||||9
1626942590000|2021-07-22 08:29:50|4246.7|4234.7|4246.2|4234.2|4246.7|4234.7|4246.2|4234.2|4
1626942600000|2021-07-22 08:30:00|4247.2|4235.2|4246.7|4234.7|4247.2|4235.2|4246.7|4234.7|7
1626942610000|2021-07-22 08:30:10|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|11
1626942620000|2021-07-22 08:30:20|||||||||2
1626942630000|2021-07-22 08:30:30|4243.8|4231.8|4243.8|4231.8|4244.2|4232.2|4242.8|4230.8|2
1626942640000|2021-07-22 08:30:40|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4243.8|4231.8|0
1626942650000|2021-07-22 08:30:50|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|4243.3|4231.3|0
1626942660000|2021-07-22 08:31:00|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4242.8|4230.8|0
1626942670000|2021-07-22 08:31:10|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|1
1626942680000|2021-07-22 08:31:20|4242.3|4230.3|4243.3|4231.3|4243.3|4231.3|4242.3|4230.3|1
1626942690000|2021-07-22 08:31:30|4242.8|4230.8|4243.3|4231.3|4243.3|4231.3|4242.8|4230.8|3
1626942700000|2021-07-22 08:31:40|4243.7|4231.7|4242.8|4230.8|4243.7|4231.7|4242.8|4230.8|2
1626942710000|2021-07-22 08:31:50|4243.3|4231.3|4243.7|4231.7|4243.7|4231.7|4243.3|4231.3|0
1626942720000|2021-07-22 08:32:00|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4242.8|4230.8|0
1626942730000|2021-07-22 08:32:10|4242.8|4230.8|4243.3|4231.3|4243.3|4231.3|4242.8|4230.8|1
1626942750000|2021-07-22 08:32:30|4242.8|4230.8|4243.3|4231.3|4243.3|4231.3|4242.8|4230.8|0
1626942770000|2021-07-22 08:32:50|4242.8|4230.8|4242.8|4230.8|4243.3|4231.3|4242.8|4230.8|0
1626942810000|2021-07-22 08:33:30|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|0
1626942830000|2021-07-22 08:33:50|||||||||1
1626942840000|2021-07-22 08:34:00|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|0
1626942850000|2021-07-22 08:34:10|4243.3|4231.3|4242.8|4230.8|4243.3|4231.3|4242.3|4230.3|2
1626942870000|2021-07-22 08:34:30|||||||||1
1626942880000|2021-07-22 08:34:40|4243.3|4231.3|4242.8|4230.8|4243.3|4231.3|4242.8|4230.8|0
1626942890000|2021-07-22 08:34:50|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|0
1626942900000|2021-07-22 08:35:00|||||||||6
1626942910000|2021-07-22 08:35:10|||||||||9
1626942930000|2021-07-22 08:35:30|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|1
1626942940000|2021-07-22 08:35:40|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|4243.3|4231.3|1
1626942960000|2021-07-22 08:36:00|4244.2|4232.2|4244.3|4232.3|4244.3|4232.3|4244.2|4232.2|0
1626942970000|2021-07-22 08:36:10|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|0
1626942990000|2021-07-22 08:36:30|4244.2|4232.2|4243.8|4231.8|4244.3|4232.3|4243.8|4231.8|0
1626943020000|2021-07-22 08:37:00|4244.2|4232.2|4242.8|4230.8|4244.3|4232.3|4242.8|4230.8|0
1626943030000|2021-07-22 08:37:10|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|2
1626943040000|2021-07-22 08:37:20|||||||||5
1626943050000|2021-07-22 08:37:30|||||||||2
1626943060000|2021-07-22 08:37:40|4243.3|4231.3|4244.2|4232.2|4244.2|4232.2|4242.8|4230.8|3
1626943080000|2021-07-22 08:38:00|4244.7|4232.7|4246.7|4234.7|4247.2|4235.2|4244.7|4232.7|1
1626943090000|2021-07-22 08:38:10|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1626943100000|2021-07-22 08:38:20|4248.2|4236.2|4249.2|4237.2|4249.2|4237.2|4248.2|4236.2|1
1626943110000|2021-07-22 08:38:30|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1626943120000|2021-07-22 08:38:40|4247.7|4235.7|4246.7|4234.7|4247.7|4235.7|4246.7|4234.7|0
1626943140000|2021-07-22 08:39:00|4246.2|4234.2|4245.7|4233.7|4246.2|4234.2|4245.7|4233.7|0
1626943150000|2021-07-22 08:39:10|4247.2|4235.2|4247.7|4235.7|4248.2|4236.2|4247.2|4235.2|1
1626943170000|2021-07-22 08:39:30|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1626943180000|2021-07-22 08:39:40|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1626943200000|2021-07-22 08:40:00|4248.2|4236.2|4248.7|4236.7|4248.7|4236.7|4248.2|4236.2|0
1626943230000|2021-07-22 08:40:30|4248.2|4236.2|4248.7|4236.7|4248.7|4236.7|4248.2|4236.2|0
1626943240000|2021-07-22 08:40:40|4248.2|4236.2|4248.2|4236.2|4248.7|4236.7|4248.2|4236.2|0
1626943250000|2021-07-22 08:40:50|||||||||2
1626943260000|2021-07-22 08:41:00|4248.7|4236.7|4249.7|4237.7|4249.7|4237.7|4248.7|4236.7|1
1626943270000|2021-07-22 08:41:10|4249.8|4237.8|4249.8|4237.8|4249.8|4237.8|4249.8|4237.8|0
1626943280000|2021-07-22 08:41:20|4249.3|4237.3|4248.3|4236.3|4249.3|4237.3|4248.3|4236.3|1
1626943290000|2021-07-22 08:41:30|4248.8|4236.8|4248.8|4236.8|4248.8|4236.8|4248.8|4236.8|0
1626943300000|2021-07-22 08:41:40|4249.2|4237.2|4249.7|4237.7|4249.7|4237.7|4249.2|4237.2|2
1626943310000|2021-07-22 08:41:50|4249.8|4237.8|4249.3|4237.3|4249.8|4237.8|4249.3|4237.3|1
1626943330000|2021-07-22 08:42:10|4249.2|4237.2|4249.2|4237.2|4249.7|4237.7|4249.2|4237.2|31
1626943340000|2021-07-22 08:42:20|||||||||6
1626943350000|2021-07-22 08:42:30|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|1
1626943360000|2021-07-22 08:42:40|4250.2|4238.2|4249.7|4237.7|4250.2|4238.2|4249.7|4237.7|0
1626943370000|2021-07-22 08:42:50|4249.2|4237.2|4249.7|4237.7|4249.7|4237.7|4249.2|4237.2|0
1626943380000|2021-07-22 08:43:00|4250.2|4238.2|4250.3|4238.3|4250.7|4238.7|4250.2|4238.2|1
1626943400000|2021-07-22 08:43:20|4250.7|4238.7|4250.8|4238.8|4250.8|4238.8|4250.7|4238.7|0
1626943420000|2021-07-22 08:43:40|4251.3|4239.3|4251.3|4239.3|4251.3|4239.3|4251.3|4239.3|4
1626943430000|2021-07-22 08:43:50|4250.8|4238.8|4251.3|4239.3|4251.3|4239.3|4250.8|4238.8|1
1626943440000|2021-07-22 08:44:00|4251.8|4239.8|4251.8|4239.8|4251.8|4239.8|4251.7|4239.7|1
1626943450000|2021-07-22 08:44:10|4251.7|4239.7|4251.8|4239.8|4251.8|4239.8|4251.7|4239.7|0
1626943460000|2021-07-22 08:44:20|4252.3|4240.3|4250.7|4238.7|4252.3|4240.3|4250.2|4238.2|0
1626943470000|2021-07-22 08:44:30|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|0
1626943480000|2021-07-22 08:44:40|4250.2|4238.2|4249.7|4237.7|4250.2|4238.2|4249.7|4237.7|0
1626943490000|2021-07-22 08:44:50|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|0
1626943500000|2021-07-22 08:45:00|4249.7|4237.7|4249.7|4237.7|4250.2|4238.2|4249.7|4237.7|0
1626943520000|2021-07-22 08:45:20|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|2
1626943530000|2021-07-22 08:45:30|4250.7|4238.7|4251.2|4239.2|4251.7|4239.7|4250.7|4238.7|1
1626943550000|2021-07-22 08:45:50|4251.7|4239.7|4250.8|4238.8|4251.7|4239.7|4250.8|4238.8|0
1626943560000|2021-07-22 08:46:00|4251.2|4239.2|4250.8|4238.8|4251.7|4239.7|4250.8|4238.8|0
1626943570000|2021-07-22 08:46:10|4251.7|4239.7|4261.6|4249.6|4261.6|4249.6|4251.7|4239.7|12
1626943580000|2021-07-22 08:46:20|4261.1|4249.1|4258.2|4246.2|4261.6|4249.6|4258.2|4246.2|1
1626943590000|2021-07-22 08:46:30|4257.7|4245.7|4257.2|4245.2|4258.2|4246.2|4256.7|4244.7|0
1626943600000|2021-07-22 08:46:40|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|0
1626943610000|2021-07-22 08:46:50|4257.2|4245.2|4255.7|4243.7|4257.7|4245.7|4255.2|4243.2|0
1626943620000|2021-07-22 08:47:00|4256.7|4244.7|4256.2|4244.2|4256.7|4244.7|4255.2|4243.2|0
1626943630000|2021-07-22 08:47:10|4255.7|4243.7|4256.1|4244.1|4256.6|4244.6|4255.7|4243.7|0
1626943640000|2021-07-22 08:47:20|4255.7|4243.7|4254.2|4242.2|4255.7|4243.7|4254.2|4242.2|0
1626943670000|2021-07-22 08:47:50|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|0
1626943680000|2021-07-22 08:48:00|4254.2|4242.2|4254.2|4242.2|4254.7|4242.7|4254.2|4242.2|1
1626943690000|2021-07-22 08:48:10|4254.7|4242.7|4253.7|4241.7|4254.7|4242.7|4253.7|4241.7|0
1626943700000|2021-07-22 08:48:20|4254.2|4242.2|4254.7|4242.7|4254.7|4242.7|4254.2|4242.2|0
1626943720000|2021-07-22 08:48:40|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|1
1626943750000|2021-07-22 08:49:10|4254.2|4242.2|4256.2|4244.2|4256.2|4244.2|4254.2|4242.2|3
1626943760000|2021-07-22 08:49:20|4257.7|4245.7|4257.7|4245.7|4258.2|4246.2|4257.2|4245.2|0
1626943770000|2021-07-22 08:49:30|4257.2|4245.2|4256.7|4244.7|4257.7|4245.7|4256.2|4244.2|0
1626943780000|2021-07-22 08:49:40|4254.7|4242.7|4253.7|4241.7|4254.7|4242.7|4253.7|4241.7|0
1626943790000|2021-07-22 08:49:50|4254.2|4242.2|4254.7|4242.7|4254.7|4242.7|4253.2|4241.2|2
1626943800000|2021-07-22 08:50:00|4254.2|4242.2|4254.7|4242.7|4254.7|4242.7|4254.2|4242.2|0
1626943820000|2021-07-22 08:50:20|4255.2|4243.2|4255.7|4243.7|4255.7|4243.7|4255.2|4243.2|0
1626943830000|2021-07-22 08:50:30|4256.2|4244.2|4256.7|4244.7|4256.7|4244.7|4256.2|4244.2|1
1626943840000|2021-07-22 08:50:40|4257.2|4245.2|4256.2|4244.2|4257.7|4245.7|4256.2|4244.2|1
1626943860000|2021-07-22 08:51:00|4256.7|4244.7|4255.7|4243.7|4256.7|4244.7|4255.7|4243.7|0
1626943870000|2021-07-22 08:51:10|4256.2|4244.2|4255.7|4243.7|4256.2|4244.2|4255.7|4243.7|0
1626943880000|2021-07-22 08:51:20|4256.2|4244.2|4258.7|4246.7|4258.7|4246.7|4256.2|4244.2|0
1626943890000|2021-07-22 08:51:30|4258.2|4246.2|4258.7|4246.7|4259.2|4247.2|4257.7|4245.7|0
1626943900000|2021-07-22 08:51:40|4259.2|4247.2|4256.7|4244.7|4259.2|4247.2|4256.7|4244.7|0
1626943920000|2021-07-22 08:52:00|4255.7|4243.7|4256.7|4244.7|4256.7|4244.7|4254.7|4242.7|1
1626943970000|2021-07-22 08:52:50|4257.2|4245.2|4257.7|4245.7|4257.7|4245.7|4257.2|4245.2|0
1626943980000|2021-07-22 08:53:00|4256.7|4244.7|4256.7|4244.7|4257.7|4245.7|4256.7|4244.7|0
1626943990000|2021-07-22 08:53:10|4257.2|4245.2|4256.7|4244.7|4257.7|4245.7|4256.7|4244.7|5
1626944010000|2021-07-22 08:53:30|4257.2|4245.2|4255.2|4243.2|4257.2|4245.2|4255.2|4243.2|3
1626944040000|2021-07-22 08:54:00|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|2
1626944060000|2021-07-22 08:54:20|||||||||10
1626944070000|2021-07-22 08:54:30|4253.7|4241.7|4254.2|4242.2|4254.2|4242.2|4253.7|4241.7|1
1626944080000|2021-07-22 08:54:40|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|0
1626944120000|2021-07-22 08:55:20|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|2
1626944130000|2021-07-22 08:55:30|4253.8|4241.8|4253.8|4241.8|4253.8|4241.8|4253.8|4241.8|0
1626944140000|2021-07-22 08:55:40|4254.3|4242.3|4253.7|4241.7|4254.7|4242.7|4253.7|4241.7|0
1626944150000|2021-07-22 08:55:50|4253.2|4241.2|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|1
1626944160000|2021-07-22 08:56:00|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|2
1626944170000|2021-07-22 08:56:10|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|3
1626944230000|2021-07-22 08:57:10|4253.2|4241.2|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|0
1626944240000|2021-07-22 08:57:20|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|0
1626944250000|2021-07-22 08:57:30|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|2
1626944320000|2021-07-22 08:58:40|4253.2|4241.2|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|0
1626944350000|2021-07-22 08:59:10|||||||||1
1626944370000|2021-07-22 08:59:30|||||||||4
1626944400000|2021-07-22 09:00:00|4254.2|4242.2|4257.7|4245.7|4257.7|4245.7|4254.2|4242.2|15
1626944410000|2021-07-22 09:00:10|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|2
1626944420000|2021-07-22 09:00:20|4256.8|4244.8|4256.2|4244.2|4256.8|4244.8|4256.2|4244.2|4
1626944430000|2021-07-22 09:00:30|||||||||2
1626944440000|2021-07-22 09:00:40|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.2|4244.2|3
1626944450000|2021-07-22 09:00:50|4257.2|4245.2|4256.2|4244.2|4257.7|4245.7|4256.2|4244.2|0
1626944460000|2021-07-22 09:01:00|4257.2|4245.2|4256.2|4244.2|4257.2|4245.2|4256.2|4244.2|1
1626944470000|2021-07-22 09:01:10|4255.7|4243.7|4254.7|4242.7|4255.7|4243.7|4254.7|4242.7|0
1626944480000|2021-07-22 09:01:20|4254.2|4242.2|4255.2|4243.2|4255.2|4243.2|4254.2|4242.2|0
1626944490000|2021-07-22 09:01:30|4254.7|4242.7|4255.2|4243.2|4255.2|4243.2|4254.7|4242.7|0
1626944500000|2021-07-22 09:01:40|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|0
1626944510000|2021-07-22 09:01:50|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|0
1626944520000|2021-07-22 09:02:00|4253.2|4241.2|4254.7|4242.7|4254.7|4242.7|4253.2|4241.2|9
1626944530000|2021-07-22 09:02:10|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|0
1626944540000|2021-07-22 09:02:20|4254.2|4242.2|4255.2|4243.2|4255.2|4243.2|4254.2|4242.2|1
1626944550000|2021-07-22 09:02:30|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|0
1626944560000|2021-07-22 09:02:40|4256.2|4244.2|4256.7|4244.7|4256.7|4244.7|4256.2|4244.2|0
1626944570000|2021-07-22 09:02:50|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|4256.7|4244.7|0
1626944580000|2021-07-22 09:03:00|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|0
1626944590000|2021-07-22 09:03:10|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|0
1626944610000|2021-07-22 09:03:30|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|0
1626944630000|2021-07-22 09:03:50|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|2
1626944650000|2021-07-22 09:04:10|||||||||3
1626944660000|2021-07-22 09:04:20|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|1
1626944680000|2021-07-22 09:04:40|||||||||5
1626944690000|2021-07-22 09:04:50|||||||||6
1626944700000|2021-07-22 09:05:00|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|0
1626944730000|2021-07-22 09:05:30|4259.2|4247.2|4258.7|4246.7|4259.2|4247.2|4258.7|4246.7|3
1626944750000|2021-07-22 09:05:50|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|0
1626944760000|2021-07-22 09:06:00|4258.7|4246.7|4258.2|4246.2|4258.7|4246.7|4258.2|4246.2|0
1626944780000|2021-07-22 09:06:20|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.2|4246.2|0
1626944790000|2021-07-22 09:06:30|4258.2|4246.2|4258.7|4246.7|4258.7|4246.7|4258.2|4246.2|0
1626944810000|2021-07-22 09:06:50|4258.2|4246.2|4258.7|4246.7|4258.7|4246.7|4258.2|4246.2|0
1626944820000|2021-07-22 09:07:00|4258.2|4246.2|4258.7|4246.7|4258.7|4246.7|4258.2|4246.2|0
1626944830000|2021-07-22 09:07:10|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|0
1626944850000|2021-07-22 09:07:30|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|0
1626944860000|2021-07-22 09:07:40|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1626944870000|2021-07-22 09:07:50|4258.7|4246.7|4259.6|4247.6|4259.6|4247.6|4258.7|4246.7|8
1626944880000|2021-07-22 09:08:00|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1626944890000|2021-07-22 09:08:10|4258.7|4246.7|4258.6|4246.6|4259.2|4247.2|4258.6|4246.6|0
1626944900000|2021-07-22 09:08:20|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|0
1626944910000|2021-07-22 09:08:30|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|1
1626944940000|2021-07-22 09:09:00|4257.2|4245.2|4258.2|4246.2|4258.2|4246.2|4257.2|4245.2|0
1626944950000|2021-07-22 09:09:10|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|0
1626945000000|2021-07-22 09:10:00|4256.7|4244.7|4257.2|4245.2|4257.2|4245.2|4256.2|4244.2|6
1626945010000|2021-07-22 09:10:10|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|0
1626945040000|2021-07-22 09:10:40|4257.1|4245.1|4257.6|4245.6|4257.6|4245.6|4257.1|4245.1|1
1626945050000|2021-07-22 09:10:50|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4257.6|4245.6|0
1626945060000|2021-07-22 09:11:00|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|0
1626945070000|2021-07-22 09:11:10|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|0
1626945080000|2021-07-22 09:11:20|4259.2|4247.2|4259.7|4247.7|4259.7|4247.7|4259.2|4247.2|1
1626945090000|2021-07-22 09:11:30|4260.1|4248.1|4264.6|4252.6|4265.1|4253.1|4260.1|4248.1|10
1626945100000|2021-07-22 09:11:40|4265.1|4253.1|4263.6|4251.6|4265.1|4253.1|4263.1|4251.1|3
1626945110000|2021-07-22 09:11:50|4263.1|4251.1|4263.1|4251.1|4263.6|4251.6|4263.1|4251.1|0
1626945120000|2021-07-22 09:12:00|4262.6|4250.6|4262.6|4250.6|4262.6|4250.6|4262.6|4250.6|0
1626945130000|2021-07-22 09:12:10|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|0
1626945140000|2021-07-22 09:12:20|4262.6|4250.6|4262.1|4250.1|4262.6|4250.6|4262.1|4250.1|3
1626945150000|2021-07-22 09:12:30|||||||||5
1626945160000|2021-07-22 09:12:40|4261.6|4249.6|4262.6|4250.6|4262.6|4250.6|4261.5|4249.5|12
1626945170000|2021-07-22 09:12:50|4262.1|4250.1|4262.1|4250.1|4262.6|4250.6|4262.1|4250.1|0
1626945180000|2021-07-22 09:13:00|4262.6|4250.6|4259.6|4247.6|4262.6|4250.6|4259.6|4247.6|4
1626945200000|2021-07-22 09:13:20|4260.1|4248.1|4261.6|4249.6|4262.1|4250.1|4260.1|4248.1|2
1626945210000|2021-07-22 09:13:30|4262.1|4250.1|4262.1|4250.1|4262.1|4250.1|4261.6|4249.6|6
1626945220000|2021-07-22 09:13:40|4262.6|4250.6|4262.6|4250.6|4263.1|4251.1|4262.1|4250.1|0
1626945230000|2021-07-22 09:13:50|4262.1|4250.1|4264.1|4252.1|4264.1|4252.1|4262.1|4250.1|3
1626945240000|2021-07-22 09:14:00|4264.6|4252.6|4265|4253|4265|4253|4264.5|4252.5|0
1626945250000|2021-07-22 09:14:10|4265.5|4253.5|4267|4255|4267|4255|4265.5|4253.5|3
1626945270000|2021-07-22 09:14:30|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|4267.5|4255.5|1
1626945280000|2021-07-22 09:14:40|4267|4255|4267|4255|4267|4255|4267|4255|25
1626945290000|2021-07-22 09:14:50|4265.5|4253.5|4265|4253|4265.5|4253.5|4265|4253|10
1626945300000|2021-07-22 09:15:00|4266|4254|4266|4254|4266|4254|4266|4254|2
1626945320000|2021-07-22 09:15:20|||||||||16
1626945330000|2021-07-22 09:15:30|||||||||1
1626945340000|2021-07-22 09:15:40|||||||||1
1626945380000|2021-07-22 09:16:20|||||||||2
1626945390000|2021-07-22 09:16:30|||||||||9
1626945400000|2021-07-22 09:16:40|||||||||1
1626945410000|2021-07-22 09:16:50|||||||||2
1626945420000|2021-07-22 09:17:00|||||||||6
1626945430000|2021-07-22 09:17:10|4266.5|4254.5|4266|4254|4266.5|4254.5|4266|4254|1
1626945440000|2021-07-22 09:17:20|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|0
1626945450000|2021-07-22 09:17:30|4267|4255|4267|4255|4267|4255|4267|4255|4
1626945460000|2021-07-22 09:17:40|4267.5|4255.5|4268.5|4256.5|4268.5|4256.5|4267.5|4255.5|18
1626945470000|2021-07-22 09:17:50|4269.5|4257.5|4268.5|4256.5|4269.5|4257.5|4268.5|4256.5|0
1626945480000|2021-07-22 09:18:00|4269.5|4257.5|4269.9|4257.9|4270.9|4258.9|4269.4|4257.4|14
1626945490000|2021-07-22 09:18:10|4270|4258|4270.5|4258.5|4270.5|4258.5|4269.5|4257.5|1
1626945500000|2021-07-22 09:18:20|4269.5|4257.5|4272.4|4260.4|4272.4|4260.4|4269.5|4257.5|7
1626945510000|2021-07-22 09:18:30|4273.4|4261.4|4272.4|4260.4|4273.4|4261.4|4272.4|4260.4|0
1626945520000|2021-07-22 09:18:40|4271.9|4259.9|4272.9|4260.9|4272.9|4260.9|4271.9|4259.9|1
1626945530000|2021-07-22 09:18:50|4273.4|4261.4|4273.4|4261.4|4273.4|4261.4|4273.4|4261.4|0
1626945540000|2021-07-22 09:19:00|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|0
1626945550000|2021-07-22 09:19:10|4272.4|4260.4|4272.9|4260.9|4272.9|4260.9|4272.4|4260.4|20
1626945560000|2021-07-22 09:19:20|4272.4|4260.4|4271.9|4259.9|4272.4|4260.4|4271.9|4259.9|3
1626945570000|2021-07-22 09:19:30|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|4272.4|4260.4|0
1626945580000|2021-07-22 09:19:40|4272.4|4260.4|4272.4|4260.4|4272.9|4260.9|4272.4|4260.4|1
1626945590000|2021-07-22 09:19:50|4272.9|4260.9|4273.9|4261.9|4273.9|4261.9|4272.4|4260.4|10
1626945600000|2021-07-22 09:20:00|4273.4|4261.4|4271.9|4259.9|4273.4|4261.4|4271.9|4259.9|2
1626945610000|2021-07-22 09:20:10|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|3
1626945630000|2021-07-22 09:20:30|4270|4258|4270|4258|4270|4258|4270|4258|3
1626945640000|2021-07-22 09:20:40|||||||||2
1626945650000|2021-07-22 09:20:50|4269.5|4257.5|4269|4257|4269.5|4257.5|4269|4257|2
1626945660000|2021-07-22 09:21:00|4269.5|4257.5|4268.5|4256.5|4269.5|4257.5|4268.5|4256.5|0
1626945670000|2021-07-22 09:21:10|4269|4257|4268.5|4256.5|4269|4257|4268.5|4256.5|0
1626945680000|2021-07-22 09:21:20|4269|4257|4264.4|4252.4|4269|4257|4264.4|4252.4|1
1626945690000|2021-07-22 09:21:30|4263.9|4251.9|4267.4|4255.4|4267.9|4255.9|4263.9|4251.9|2
1626945700000|2021-07-22 09:21:40|4265.9|4253.9|4266.4|4254.4|4267.4|4255.4|4265.9|4253.9|0
1626945710000|2021-07-22 09:21:50|4266.9|4254.9|4265.4|4253.4|4266.9|4254.9|4264.9|4252.9|0
1626945720000|2021-07-22 09:22:00|4265.9|4253.9|4266.4|4254.4|4266.9|4254.9|4265.4|4253.4|0
1626945730000|2021-07-22 09:22:10|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|4266.4|4254.4|0
1626945740000|2021-07-22 09:22:20|4267.4|4255.4|4265.9|4253.9|4267.4|4255.4|4265.9|4253.9|0
1626945760000|2021-07-22 09:22:40|4266.9|4254.9|4266.4|4254.4|4266.9|4254.9|4265.9|4253.9|0
1626945810000|2021-07-22 09:23:30|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1626945820000|2021-07-22 09:23:40|4268.4|4256.4|4267.9|4255.9|4268.4|4256.4|4267.9|4255.9|0
1626945830000|2021-07-22 09:23:50|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1626945840000|2021-07-22 09:24:00|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1626945850000|2021-07-22 09:24:10|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|4267.9|4255.9|0
1626945860000|2021-07-22 09:24:20|4268.9|4256.9|4269.9|4257.9|4269.9|4257.9|4268.9|4256.9|1
1626945870000|2021-07-22 09:24:30|4269.4|4257.4|4269.4|4257.4|4269.4|4257.4|4269.4|4257.4|0
1626945880000|2021-07-22 09:24:40|4270.4|4258.4|4269.4|4257.4|4270.4|4258.4|4269.4|4257.4|5
1626945890000|2021-07-22 09:24:50|4269.9|4257.9|4270.4|4258.4|4270.4|4258.4|4269.9|4257.9|1
1626945900000|2021-07-22 09:25:00|4270.9|4258.9|4271.9|4259.9|4272.4|4260.4|4270.9|4258.9|0
1626945910000|2021-07-22 09:25:10|4271.4|4259.4|4272.9|4260.9|4272.9|4260.9|4271.4|4259.4|0
1626945920000|2021-07-22 09:25:20|4272.4|4260.4|4272.4|4260.4|4272.9|4260.9|4272.4|4260.4|0
1626945930000|2021-07-22 09:25:30|4272.9|4260.9|4272.4|4260.4|4272.9|4260.9|4272.4|4260.4|0
1626945940000|2021-07-22 09:25:40|4271.9|4259.9|4271.9|4259.9|4271.9|4259.9|4271.9|4259.9|0
1626945950000|2021-07-22 09:25:50|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|11
1626945960000|2021-07-22 09:26:00|4270.9|4258.9|4270.4|4258.4|4270.9|4258.9|4270.4|4258.4|0
1626945970000|2021-07-22 09:26:10|4269.4|4257.4|4268.9|4256.9|4269.4|4257.4|4268.4|4256.4|1
1626945980000|2021-07-22 09:26:20|4269.4|4257.4|4268.9|4256.9|4270.4|4258.4|4268.9|4256.9|0
1626945990000|2021-07-22 09:26:30|4268.4|4256.4|4269.4|4257.4|4269.4|4257.4|4268.4|4256.4|0
1626946000000|2021-07-22 09:26:40|4268.9|4256.9|4268.4|4256.4|4268.9|4256.9|4268.4|4256.4|0
1626946010000|2021-07-22 09:26:50|4268.9|4256.9|4269.4|4257.4|4269.4|4257.4|4268.9|4256.9|0
1626946020000|2021-07-22 09:27:00|4269.9|4257.9|4269.4|4257.4|4270.4|4258.4|4269.4|4257.4|0
1626946030000|2021-07-22 09:27:10|4268.4|4256.4|4265.4|4253.4|4268.4|4256.4|4264.9|4252.9|1
1626946040000|2021-07-22 09:27:20|4264.9|4252.9|4267.4|4255.4|4267.4|4255.4|4263.9|4251.9|0
1626946050000|2021-07-22 09:27:30|4266.9|4254.9|4266.4|4254.4|4266.9|4254.9|4266.4|4254.4|0
1626946060000|2021-07-22 09:27:40|4265.9|4253.9|4266.4|4254.4|4266.4|4254.4|4265.4|4253.4|0
1626946070000|2021-07-22 09:27:50|4265.9|4253.9|4266.9|4254.9|4266.9|4254.9|4265.9|4253.9|0
1626946080000|2021-07-22 09:28:00|4267.4|4255.4|4267.9|4255.9|4267.9|4255.9|4267.4|4255.4|0
1626946090000|2021-07-22 09:28:10|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|4267.9|4255.9|0
1626946100000|2021-07-22 09:28:20|4268.9|4256.9|4268.4|4256.4|4269.4|4257.4|4268.4|4256.4|0
1626946110000|2021-07-22 09:28:30|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1626946120000|2021-07-22 09:28:40|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|0
1626946130000|2021-07-22 09:28:50|||||||||1
1626946140000|2021-07-22 09:29:00|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|0
1626946150000|2021-07-22 09:29:10|||||||||6
1626946160000|2021-07-22 09:29:20|4269.8|4257.8|4269.4|4257.4|4270.4|4258.4|4269.4|4257.4|2
1626946170000|2021-07-22 09:29:30|4268.9|4256.9|4265.9|4253.9|4268.9|4256.9|4265.9|4253.9|7
1626946210000|2021-07-22 09:30:10|||||||||2
1626946220000|2021-07-22 09:30:20|4265.4|4253.4|4266.4|4254.4|4267.4|4255.4|4265.4|4253.4|0
1626946240000|2021-07-22 09:30:40|4266.9|4254.9|4267.4|4255.4|4267.4|4255.4|4266.9|4254.9|0
1626946250000|2021-07-22 09:30:50|4267.3|4255.3|4264.9|4252.9|4267.3|4255.3|4264.9|4252.9|0
1626946260000|2021-07-22 09:31:00|4265.4|4253.4|4262.9|4250.9|4265.4|4253.4|4262.9|4250.9|6
1626946270000|2021-07-22 09:31:10|4263.4|4251.4|4262.9|4250.9|4263.4|4251.4|4262.9|4250.9|1
1626946280000|2021-07-22 09:31:20|4263.4|4251.4|4262.9|4250.9|4263.4|4251.4|4262.9|4250.9|3
1626946290000|2021-07-22 09:31:30|4263.4|4251.4|4262.9|4250.9|4263.4|4251.4|4262.9|4250.9|0
1626946300000|2021-07-22 09:31:40|4261.4|4249.4|4260.9|4248.9|4261.4|4249.4|4260.9|4248.9|7
1626946310000|2021-07-22 09:31:50|4261.9|4249.9|4262.4|4250.4|4262.9|4250.9|4261.9|4249.9|3
1626946320000|2021-07-22 09:32:00|4261.9|4249.9|4262.9|4250.9|4262.9|4250.9|4261.9|4249.9|1
1626946330000|2021-07-22 09:32:10|4262.4|4250.4|4262.9|4250.9|4262.9|4250.9|4262.4|4250.4|0
1626946340000|2021-07-22 09:32:20|4263.4|4251.4|4266.9|4254.9|4266.9|4254.9|4263.4|4251.4|0
1626946350000|2021-07-22 09:32:30|4266.4|4254.4|4265.4|4253.4|4266.4|4254.4|4265.4|4253.4|0
1626946360000|2021-07-22 09:32:40|4265.3|4253.3|4265.9|4253.9|4266.9|4254.9|4264.4|4252.4|3
1626946370000|2021-07-22 09:32:50|4266.4|4254.4|4267.4|4255.4|4267.4|4255.4|4266.4|4254.4|1
1626946380000|2021-07-22 09:33:00|4266.9|4254.9|4266.4|4254.4|4266.9|4254.9|4266.4|4254.4|0
1626946390000|2021-07-22 09:33:10|4265.9|4253.9|4266.9|4254.9|4266.9|4254.9|4265.4|4253.4|0
1626946400000|2021-07-22 09:33:20|4265.9|4253.9|4265.4|4253.4|4265.9|4253.9|4264.9|4252.9|0
1626946410000|2021-07-22 09:33:30|||||||||1
1626946420000|2021-07-22 09:33:40|4264.9|4252.9|4264.4|4252.4|4264.9|4252.9|4263.9|4251.9|1
1626946440000|2021-07-22 09:34:00|4262.9|4250.9|4262.9|4250.9|4263.9|4251.9|4262.4|4250.4|20
1626946450000|2021-07-22 09:34:10|4262.4|4250.4|4260.9|4248.9|4262.4|4250.4|4260.9|4248.9|16
1626946460000|2021-07-22 09:34:20|4260.4|4248.4|4260.4|4248.4|4260.4|4248.4|4260.4|4248.4|0
1626946470000|2021-07-22 09:34:30|4260.9|4248.9|4261.4|4249.4|4261.4|4249.4|4260.9|4248.9|0
1626946480000|2021-07-22 09:34:40|4260.9|4248.9|4263.9|4251.9|4263.9|4251.9|4260.9|4248.9|5
1626946490000|2021-07-22 09:34:50|4264.4|4252.4|4264.4|4252.4|4264.4|4252.4|4264.4|4252.4|1
1626946500000|2021-07-22 09:35:00|4264.9|4252.9|4264.9|4252.9|4264.9|4252.9|4264.9|4252.9|0
1626946510000|2021-07-22 09:35:10|4263.9|4251.9|4263.9|4251.9|4264.9|4252.9|4263.9|4251.9|0
1626946520000|2021-07-22 09:35:20|4264.4|4252.4|4264.4|4252.4|4264.4|4252.4|4263.9|4251.9|0
1626946530000|2021-07-22 09:35:30|4264.9|4252.9|4265.4|4253.4|4265.4|4253.4|4264.4|4252.4|0
1626946540000|2021-07-22 09:35:40|4265.9|4253.9|4265.4|4253.4|4265.9|4253.9|4265.4|4253.4|0
1626946550000|2021-07-22 09:35:50|4264.9|4252.9|4266.4|4254.4|4266.4|4254.4|4264.9|4252.9|1
1626946570000|2021-07-22 09:36:10|4266.9|4254.9|4266.9|4254.9|4267.4|4255.4|4266.9|4254.9|2
1626946580000|2021-07-22 09:36:20|4266.4|4254.4|4267.4|4255.4|4267.4|4255.4|4266.4|4254.4|1
1626946590000|2021-07-22 09:36:30|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|0
1626946600000|2021-07-22 09:36:40|4266.4|4254.4|4266.4|4254.4|4267.4|4255.4|4266.4|4254.4|0
1626946610000|2021-07-22 09:36:50|4265.9|4253.9|4264.9|4252.9|4265.9|4253.9|4264.9|4252.9|0
1626946630000|2021-07-22 09:37:10|4265.9|4253.9|4266.8|4254.8|4266.8|4254.8|4265.9|4253.9|0
1626946640000|2021-07-22 09:37:20|4266.9|4254.9|4267.8|4255.8|4267.8|4255.8|4266.4|4254.4|0
1626946650000|2021-07-22 09:37:30|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|4267.3|4255.3|0
1626946660000|2021-07-22 09:37:40|4266.9|4254.9|4268.8|4256.8|4268.8|4256.8|4266.9|4254.9|0
1626946670000|2021-07-22 09:37:50|4269.3|4257.3|4269.3|4257.3|4269.3|4257.3|4269.3|4257.3|0
1626946680000|2021-07-22 09:38:00|4271.3|4259.3|4271.3|4259.3|4271.3|4259.3|4271.3|4259.3|3
1626946690000|2021-07-22 09:38:10|4270.4|4258.4|4269.9|4257.9|4270.4|4258.4|4269.9|4257.9|0
1626946700000|2021-07-22 09:38:20|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|0
1626946710000|2021-07-22 09:38:30|4269.9|4257.9|4271.3|4259.3|4271.3|4259.3|4269.9|4257.9|3
1626946720000|2021-07-22 09:38:40|4271.8|4259.8|4273.8|4261.8|4273.8|4261.8|4271.4|4259.4|17
1626946730000|2021-07-22 09:38:50|4274.3|4262.3|4277.3|4265.3|4277.3|4265.3|4272.4|4260.4|2
1626946740000|2021-07-22 09:39:00|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|8
1626946750000|2021-07-22 09:39:10|4275.2|4263.2|4274.8|4262.8|4275.2|4263.2|4272.3|4260.3|4
1626946760000|2021-07-22 09:39:20|4275.8|4263.8|4276.2|4264.2|4276.3|4264.3|4275.8|4263.8|0
1626946770000|2021-07-22 09:39:30|4275.8|4263.8|4275.3|4263.3|4275.8|4263.8|4274.3|4262.3|0
1626946780000|2021-07-22 09:39:40|4275.8|4263.8|4274.8|4262.8|4276.8|4264.8|4274.3|4262.3|1
1626946790000|2021-07-22 09:39:50|4275.8|4263.8|4276.8|4264.8|4276.8|4264.8|4275.8|4263.8|2
1626946800000|2021-07-22 09:40:00|4277.3|4265.3|4276.8|4264.8|4277.3|4265.3|4276.8|4264.8|0
1626946810000|2021-07-22 09:40:10|4277.3|4265.3|4276.8|4264.8|4277.3|4265.3|4276.8|4264.8|0
1626946820000|2021-07-22 09:40:20|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|6
1626946840000|2021-07-22 09:40:40|4277.7|4265.7|4277.7|4265.7|4277.7|4265.7|4277.2|4265.2|0
1626946850000|2021-07-22 09:40:50|4278.2|4266.2|4278.2|4266.2|4278.2|4266.2|4277.7|4265.7|2
1626946860000|2021-07-22 09:41:00|4278.7|4266.7|4277.2|4265.2|4278.7|4266.7|4277.2|4265.2|0
1626946870000|2021-07-22 09:41:10|4276.8|4264.8|4277.2|4265.2|4277.3|4265.3|4276.8|4264.8|0
1626946880000|2021-07-22 09:41:20|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|6
1626946890000|2021-07-22 09:41:30|4277.8|4265.8|4276.8|4264.8|4277.8|4265.8|4276.8|4264.8|22
1626946900000|2021-07-22 09:41:40|4276.3|4264.3|4275.3|4263.3|4276.3|4264.3|4274.8|4262.8|2
1626946910000|2021-07-22 09:41:50|4274.8|4262.8|4274.3|4262.3|4275.3|4263.3|4274.3|4262.3|6
1626946920000|2021-07-22 09:42:00|4275.3|4263.3|4276.2|4264.2|4276.2|4264.2|4275.3|4263.3|3
1626946930000|2021-07-22 09:42:10|4275.3|4263.3|4275.7|4263.7|4276.2|4264.2|4275.3|4263.3|0
1626946940000|2021-07-22 09:42:20|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|4275.7|4263.7|2
1626946950000|2021-07-22 09:42:30|4275.7|4263.7|4276.2|4264.2|4276.2|4264.2|4275.7|4263.7|16
1626946960000|2021-07-22 09:42:40|4275.7|4263.7|4275.8|4263.8|4275.8|4263.8|4275.7|4263.7|11
1626946970000|2021-07-22 09:42:50|4275.7|4263.7|4275.7|4263.7|4275.7|4263.7|4275.7|4263.7|9
1626946980000|2021-07-22 09:43:00|4275.2|4263.2|4274.2|4262.2|4275.2|4263.2|4274.2|4262.2|0
1626946990000|2021-07-22 09:43:10|||||||||13
1626947000000|2021-07-22 09:43:20|4274.3|4262.3|4274.2|4262.2|4275.2|4263.2|4273.2|4261.2|13
1626947010000|2021-07-22 09:43:30|4274.7|4262.7|4273.7|4261.7|4274.7|4262.7|4273.7|4261.7|0
1626947030000|2021-07-22 09:43:50|4274.2|4262.2|4274.7|4262.7|4274.7|4262.7|4274.2|4262.2|0
1626947050000|2021-07-22 09:44:10|4274.2|4262.2|4273.7|4261.7|4275.1|4263.1|4273.7|4261.7|8
1626947060000|2021-07-22 09:44:20|4273.2|4261.2|4274.2|4262.2|4274.2|4262.2|4273.1|4261.1|1
1626947070000|2021-07-22 09:44:30|4273.2|4261.2|4273.7|4261.7|4273.7|4261.7|4273.2|4261.2|1
1626947090000|2021-07-22 09:44:50|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|0
1626947110000|2021-07-22 09:45:10|4272.8|4260.8|4271.3|4259.3|4272.8|4260.8|4271.3|4259.3|0
1626947120000|2021-07-22 09:45:20|4270.8|4258.8|4271.8|4259.8|4271.8|4259.8|4270.8|4258.8|0
1626947130000|2021-07-22 09:45:30|4270.8|4258.8|4271.3|4259.3|4271.3|4259.3|4270.8|4258.8|0
1626947140000|2021-07-22 09:45:40|4272.3|4260.3|4274.2|4262.2|4274.2|4262.2|4272.3|4260.3|0
1626947150000|2021-07-22 09:45:50|4273.7|4261.7|4273.3|4261.3|4273.7|4261.7|4273.3|4261.3|0
1626947160000|2021-07-22 09:46:00|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|0
1626947170000|2021-07-22 09:46:10|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|0
1626947180000|2021-07-22 09:46:20|4274.3|4262.3|4276.2|4264.2|4276.2|4264.2|4273.8|4261.8|0
1626947200000|2021-07-22 09:46:40|4275.8|4263.8|4275.3|4263.3|4275.8|4263.8|4274.3|4262.3|0
1626947210000|2021-07-22 09:46:50|4274.8|4262.8|4273.8|4261.8|4275.3|4263.3|4273.8|4261.8|0
1626947220000|2021-07-22 09:47:00|4274.3|4262.3|4275.3|4263.3|4275.3|4263.3|4274.3|4262.3|0
1626947250000|2021-07-22 09:47:30|4276.3|4264.3|4276.8|4264.8|4276.8|4264.8|4276.3|4264.3|1
1626947270000|2021-07-22 09:47:50|4276.3|4264.3|4276.8|4264.8|4276.8|4264.8|4276.3|4264.3|1
1626947290000|2021-07-22 09:48:10|4275.8|4263.8|4275.8|4263.8|4276.3|4264.3|4275.8|4263.8|1
1626947300000|2021-07-22 09:48:20|||||||||3
1626947310000|2021-07-22 09:48:30|4276.3|4264.3|4275.8|4263.8|4276.3|4264.3|4275.8|4263.8|0
1626947320000|2021-07-22 09:48:40|||||||||1
1626947330000|2021-07-22 09:48:50|4275.3|4263.3|4274.3|4262.3|4275.3|4263.3|4274.3|4262.3|0
1626947340000|2021-07-22 09:49:00|4273.8|4261.8|4273.3|4261.3|4274.3|4262.3|4273.3|4261.3|0
1626947350000|2021-07-22 09:49:10|4273.8|4261.8|4273.8|4261.8|4274.3|4262.3|4273.8|4261.8|0
1626947360000|2021-07-22 09:49:20|4273.3|4261.3|4274.3|4262.3|4274.3|4262.3|4273.3|4261.3|0
1626947370000|2021-07-22 09:49:30|4273.8|4261.8|4274.8|4262.8|4274.8|4262.8|4273.8|4261.8|0
1626947380000|2021-07-22 09:49:40|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|0
1626947400000|2021-07-22 09:50:00|4273.9|4261.9|4273.9|4261.9|4273.9|4261.9|4273.3|4261.3|0
1626947410000|2021-07-22 09:50:10|4274.4|4262.4|4273.4|4261.4|4274.4|4262.4|4273.4|4261.4|2
1626947430000|2021-07-22 09:50:30|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|1
1626947440000|2021-07-22 09:50:40|||||||||3
1626947450000|2021-07-22 09:50:50|4273.4|4261.4|4271.9|4259.9|4273.4|4261.4|4271.9|4259.9|1
1626947460000|2021-07-22 09:51:00|||||||||1
1626947470000|2021-07-22 09:51:10|4271.4|4259.4|4271.9|4259.9|4272.4|4260.4|4271.4|4259.4|2
1626947480000|2021-07-22 09:51:20|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4271.9|4259.9|0
1626947490000|2021-07-22 09:51:30|4271.9|4259.9|4274.9|4262.9|4274.9|4262.9|4271.9|4259.9|5
1626947500000|2021-07-22 09:51:40|||||||||1
1626947510000|2021-07-22 09:51:50|4276.8|4264.8|4277.8|4265.8|4277.8|4265.8|4276.8|4264.8|41
1626947520000|2021-07-22 09:52:00|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|4
1626947530000|2021-07-22 09:52:10|4276.8|4264.8|4276.4|4264.4|4277.4|4265.4|4276.4|4264.4|3
1626947540000|2021-07-22 09:52:20|4276.8|4264.8|4276.4|4264.4|4277.4|4265.4|4276.4|4264.4|0
1626947550000|2021-07-22 09:52:30|4276.9|4264.9|4275.9|4263.9|4276.9|4264.9|4275.9|4263.9|0
1626947560000|2021-07-22 09:52:40|4276.3|4264.3|4277.4|4265.4|4277.4|4265.4|4276.3|4264.3|0
1626947570000|2021-07-22 09:52:50|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|4277.4|4265.4|0
1626947580000|2021-07-22 09:53:00|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|0
1626947590000|2021-07-22 09:53:10|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|19
1626947600000|2021-07-22 09:53:20|4279.9|4267.9|4279.9|4267.9|4279.9|4267.9|4279.9|4267.9|3
1626947610000|2021-07-22 09:53:30|4280.8|4268.8|4280.8|4268.8|4280.8|4268.8|4280.8|4268.8|17
1626947620000|2021-07-22 09:53:40|4280.9|4268.9|4280.9|4268.9|4280.9|4268.9|4280.9|4268.9|1
1626947630000|2021-07-22 09:53:50|4280.8|4268.8|4278.9|4266.9|4280.8|4268.8|4278.9|4266.9|11
1626947640000|2021-07-22 09:54:00|4274.9|4262.9|4275.3|4263.3|4276.3|4264.3|4274.4|4262.4|1
1626947650000|2021-07-22 09:54:10|4275.4|4263.4|4273.9|4261.9|4276.3|4264.3|4273.9|4261.9|2
1626947660000|2021-07-22 09:54:20|4272.9|4260.9|4271.8|4259.8|4272.9|4260.9|4270.8|4258.8|3
1626947670000|2021-07-22 09:54:30|4271.3|4259.3|4270.3|4258.3|4271.3|4259.3|4269.8|4257.8|4
1626947700000|2021-07-22 09:55:00|||||||||2
1626947710000|2021-07-22 09:55:10|4268.3|4256.3|4269.8|4257.8|4269.8|4257.8|4266.8|4254.8|32
1626947720000|2021-07-22 09:55:20|4266.8|4254.8|4270.3|4258.3|4270.3|4258.3|4266.3|4254.3|25
1626947730000|2021-07-22 09:55:30|4267.8|4255.8|4267.8|4255.8|4268.3|4256.3|4267.3|4255.3|12
1626947740000|2021-07-22 09:55:40|4266.8|4254.8|4266.8|4254.8|4267.8|4255.8|4266.8|4254.8|1
1626947750000|2021-07-22 09:55:50|4267.3|4255.3|4266.3|4254.3|4267.3|4255.3|4266.3|4254.3|0
1626947760000|2021-07-22 09:56:00|4267.3|4255.3|4266.4|4254.4|4267.3|4255.3|4266.4|4254.4|5
1626947770000|2021-07-22 09:56:10|4266.9|4254.9|4269.3|4257.3|4269.3|4257.3|4266.9|4254.9|7
1626947780000|2021-07-22 09:56:20|4268.8|4256.8|4269.3|4257.3|4269.3|4257.3|4268.8|4256.8|15
1626947790000|2021-07-22 09:56:30|4268.8|4256.8|4269.8|4257.8|4269.8|4257.8|4268.8|4256.8|1
1626947800000|2021-07-22 09:56:40|4268.3|4256.3|4268.8|4256.8|4268.8|4256.8|4268.3|4256.3|2
1626947810000|2021-07-22 09:56:50|4268.3|4256.3|4266.4|4254.4|4268.3|4256.3|4265.9|4253.9|8
1626947820000|2021-07-22 09:57:00|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|2
1626947830000|2021-07-22 09:57:10|4266.4|4254.4|4265.3|4253.3|4267.8|4255.8|4265.3|4253.3|25
1626947840000|2021-07-22 09:57:20|4264.9|4252.9|4267.3|4255.3|4267.8|4255.8|4264.9|4252.9|3
1626947850000|2021-07-22 09:57:30|4268.3|4256.3|4265.8|4253.8|4268.8|4256.8|4265.8|4253.8|25
1626947860000|2021-07-22 09:57:40|4264.9|4252.9|4267.9|4255.9|4267.9|4255.9|4264.9|4252.9|7
1626947870000|2021-07-22 09:57:50|4268.4|4256.4|4268.4|4256.4|4268.9|4256.9|4267.9|4255.9|7
1626947880000|2021-07-22 09:58:00|4268.9|4256.9|4269.9|4257.9|4270.4|4258.4|4267.9|4255.9|8
1626947890000|2021-07-22 09:58:10|4270.4|4258.4|4270.4|4258.4|4270.4|4258.4|4269.9|4257.9|3
1626947900000|2021-07-22 09:58:20|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|1
1626947930000|2021-07-22 09:58:50|4271.4|4259.4|4271.4|4259.4|4272.8|4260.8|4270.9|4258.9|6
1626947940000|2021-07-22 09:59:00|4270.9|4258.9|4265.9|4253.9|4270.9|4258.9|4265.9|4253.9|15
1626947950000|2021-07-22 09:59:10|4265.4|4253.4|4267.9|4255.9|4267.9|4255.9|4265.4|4253.4|5
1626947960000|2021-07-22 09:59:20|4265.9|4253.9|4265.9|4253.9|4265.9|4253.9|4264.9|4252.9|15
1626947970000|2021-07-22 09:59:30|4264.9|4252.9|4268.3|4256.3|4268.3|4256.3|4260.9|4248.9|31
1626947980000|2021-07-22 09:59:40|4265.4|4249.4|4267.9|4255.9|4268.4|4256.4|4263.9|4249.4|18
1626947990000|2021-07-22 09:59:50|4266.3|4254.3|4260.9|4248.9|4266.3|4254.3|4260.9|4248.9|12
1627007400000|2021-07-23 02:30:00|4251.4|4239.4|4251.4|4239.4|4251.4|4239.4|4251.4|4239.4|1
1627007410000|2021-07-23 02:30:10|4252.4|4240.4|4255.4|4243.4|4256.4|4244.4|4252.4|4240.4|3
1627007420000|2021-07-23 02:30:20|4254.9|4242.9|4254.9|4242.9|4256.9|4244.9|4254.4|4242.4|5
1627007430000|2021-07-23 02:30:30|4253.9|4241.9|4253.4|4241.4|4255.4|4243.4|4253.4|4241.4|3
1627007440000|2021-07-23 02:30:40|4253.9|4241.9|4254.4|4242.4|4254.4|4242.4|4253.4|4241.4|0
1627007450000|2021-07-23 02:30:50|4254.9|4242.9|4258.4|4246.4|4258.4|4246.4|4254.9|4242.9|4
1627007460000|2021-07-23 02:31:00|4258.9|4246.9|4260.9|4248.9|4260.9|4248.9|4258.4|4246.4|0
1627007470000|2021-07-23 02:31:10|4261.4|4249.4|4258.9|4246.9|4262.9|4250.9|4258.9|4246.9|2
1627007480000|2021-07-23 02:31:20|4259.4|4247.4|4257.9|4245.9|4259.9|4247.9|4257.9|4245.9|5
1627007490000|2021-07-23 02:31:30|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|12
1627007500000|2021-07-23 02:31:40|4256.9|4244.9|4256.4|4244.4|4256.9|4244.9|4255.9|4243.9|1
1627007510000|2021-07-23 02:31:50|4261.4|4249.4|4265.9|4253.9|4265.9|4253.9|4260.9|4248.9|2
1627007520000|2021-07-23 02:32:00|4263.9|4251.9|4258.9|4246.9|4263.9|4251.9|4258.9|4246.9|11
1627007530000|2021-07-23 02:32:10|4258.4|4246.4|4258.9|4246.9|4258.9|4246.9|4255.9|4243.9|11
1627007540000|2021-07-23 02:32:20|4259.4|4247.4|4255.4|4243.4|4259.4|4247.4|4255.4|4243.4|1
1627007550000|2021-07-23 02:32:30|4255.9|4243.9|4255.9|4243.9|4259.9|4247.9|4255.9|4243.9|28
1627007560000|2021-07-23 02:32:40|4258.4|4246.4|4258.4|4246.4|4264.9|4252.9|4258.4|4246.4|30
1627007570000|2021-07-23 02:32:50|4257.9|4245.9|4261.4|4249.4|4261.4|4249.4|4257.9|4245.9|6
1627007580000|2021-07-23 02:33:00|4260.9|4248.9|4260.4|4248.4|4261.4|4249.4|4259.9|4247.9|0
1627007590000|2021-07-23 02:33:10|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|4259.9|4247.9|0
1627007600000|2021-07-23 02:33:20|4260.4|4248.4|4259.9|4247.9|4260.4|4248.4|4259.9|4247.9|4
1627007610000|2021-07-23 02:33:30|4258.9|4246.9|4256.9|4244.9|4258.9|4246.9|4256.9|4244.9|1
1627007620000|2021-07-23 02:33:40|4256.4|4244.4|4257.9|4245.9|4257.9|4245.9|4256.4|4244.4|0
1627007630000|2021-07-23 02:33:50|4258.4|4246.4|4258.4|4246.4|4258.4|4246.4|4257.4|4245.4|0
1627007640000|2021-07-23 02:34:00|4258.9|4246.9|4260.9|4248.9|4260.9|4248.9|4257.9|4245.9|25
1627007650000|2021-07-23 02:34:10|4261.9|4249.9|4263.9|4251.9|4263.9|4251.9|4261.9|4249.9|2
1627007660000|2021-07-23 02:34:20|4262.4|4250.4|4263.4|4251.4|4263.4|4251.4|4261.9|4249.9|0
1627007670000|2021-07-23 02:34:30|4262.9|4250.9|4261.9|4249.9|4262.9|4250.9|4261.9|4249.9|0
1627007680000|2021-07-23 02:34:40|4260.9|4248.9|4262.4|4250.4|4262.4|4250.4|4260.9|4248.9|0
1627007690000|2021-07-23 02:34:50|4261.9|4249.9|4262.4|4250.4|4262.4|4250.4|4261.9|4249.9|2
1627007700000|2021-07-23 02:35:00|4262.9|4250.9|4266.9|4254.9|4266.9|4254.9|4262.9|4250.9|15
1627007710000|2021-07-23 02:35:10|4266.4|4254.4|4267.9|4255.9|4267.9|4255.9|4266.4|4254.4|1
1627007720000|2021-07-23 02:35:20|4269.9|4257.9|4270.9|4258.9|4270.9|4258.9|4268.9|4256.9|10
1627007730000|2021-07-23 02:35:30|4270.4|4258.4|4271.4|4259.4|4271.4|4259.4|4270.4|4258.4|0
1627007740000|2021-07-23 02:35:40|4272.4|4260.4|4272.9|4260.9|4272.9|4260.9|4272.4|4260.4|1
1627007760000|2021-07-23 02:36:00|4270.4|4258.4|4269.4|4257.4|4270.4|4258.4|4269.4|4257.4|5
1627007770000|2021-07-23 02:36:10|4268.9|4256.9|4269.4|4257.4|4269.4|4257.4|4267.9|4255.9|0
1627007790000|2021-07-23 02:36:30|4269.9|4257.9|4267.9|4255.9|4269.9|4257.9|4267.9|4255.9|0
1627007800000|2021-07-23 02:36:40|4268.4|4256.4|4268.9|4256.9|4269.9|4257.9|4268.4|4256.4|0
1627007810000|2021-07-23 02:36:50|4269.4|4257.4|4269.4|4257.4|4269.9|4257.9|4268.9|4256.9|1
1627007820000|2021-07-23 02:37:00|4269.9|4257.9|4269.9|4257.9|4270.9|4258.9|4269.4|4257.4|5
1627007830000|2021-07-23 02:37:10|4269.4|4257.4|4269.9|4257.9|4269.9|4257.9|4269.4|4257.4|0
1627007840000|2021-07-23 02:37:20|4270.4|4258.4|4270.4|4258.4|4270.4|4258.4|4269.9|4257.9|0
1627007850000|2021-07-23 02:37:30|4269.9|4257.9|4270.4|4258.4|4270.4|4258.4|4269.9|4257.9|0
1627007860000|2021-07-23 02:37:40|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|4270.4|4258.4|5
1627007870000|2021-07-23 02:37:50|4270.4|4258.4|4270.9|4258.9|4270.9|4258.9|4268.9|4256.9|3
1627007880000|2021-07-23 02:38:00|4270.4|4258.4|4270.4|4258.4|4270.9|4258.9|4269.9|4257.9|10
1627007890000|2021-07-23 02:38:10|4270.9|4258.9|4269.4|4257.4|4270.9|4258.9|4268.9|4256.9|8
1627007900000|2021-07-23 02:38:20|4269.9|4257.9|4270.4|4258.4|4270.4|4258.4|4269.9|4257.9|1
1627007910000|2021-07-23 02:38:30|4270.9|4258.9|4267.9|4255.9|4270.9|4258.9|4267.9|4255.9|19
1627007920000|2021-07-23 02:38:40|4268.9|4256.9|4269.9|4257.9|4269.9|4257.9|4268.9|4256.9|2
1627007930000|2021-07-23 02:38:50|||||||||1
1627007940000|2021-07-23 02:39:00|4270.4|4258.4|4273.4|4261.4|4275.9|4263.9|4270.4|4258.4|4
1627007950000|2021-07-23 02:39:10|4273.9|4261.9|4276.4|4264.4|4276.9|4264.9|4273.9|4261.9|0
1627007960000|2021-07-23 02:39:20|4275.9|4263.9|4285.9|4273.9|4285.9|4273.9|4275.9|4263.9|2
1627007970000|2021-07-23 02:39:30|4286.4|4274.4|4284.4|4272.4|4286.4|4274.4|4284.4|4272.4|0
1627007980000|2021-07-23 02:39:40|4285.9|4273.9|4283.9|4271.9|4285.9|4273.9|4283.9|4271.9|2
1627007990000|2021-07-23 02:39:50|4285.9|4273.9|4284.9|4272.9|4285.9|4273.9|4284.4|4272.4|0
1627008000000|2021-07-23 02:40:00|4285.4|4273.4|4284.4|4272.4|4285.4|4273.4|4284.4|4272.4|0
1627008010000|2021-07-23 02:40:10|4283.9|4271.9|4283.9|4271.9|4284.4|4272.4|4283.9|4271.9|1
1627008020000|2021-07-23 02:40:20|4284.4|4272.4|4287.4|4275.4|4287.4|4275.4|4283.9|4271.9|51
1627008030000|2021-07-23 02:40:30|4286.9|4274.9|4286.4|4274.4|4287.4|4275.4|4286.4|4274.4|0
1627008040000|2021-07-23 02:40:40|4286.9|4274.9|4282.9|4270.9|4286.9|4274.9|4282.9|4270.9|2
1627008050000|2021-07-23 02:40:50|4283.4|4271.4|4282.9|4270.9|4284.4|4272.4|4282.4|4270.4|2
1627008060000|2021-07-23 02:41:00|4284.9|4272.9|4282.9|4270.9|4284.9|4272.9|4282.9|4270.9|5
1627008070000|2021-07-23 02:41:10|4284.9|4272.9|4284.9|4272.9|4284.9|4272.9|4284.4|4272.4|5
1627008080000|2021-07-23 02:41:20|4282.4|4270.4|4283.4|4271.4|4283.4|4271.4|4282.4|4270.4|7
1627008090000|2021-07-23 02:41:30|4282.9|4270.9|4282.9|4270.9|4283.4|4271.4|4282.9|4270.9|0
1627008100000|2021-07-23 02:41:40|4281.4|4269.4|4281.4|4269.4|4282.9|4270.9|4281.4|4269.4|2
1627008110000|2021-07-23 02:41:50|4281.9|4269.9|4281.4|4269.4|4281.9|4269.9|4281.4|4269.4|3
1627008120000|2021-07-23 02:42:00|4281.9|4269.9|4281.9|4269.9|4281.9|4269.9|4281.9|4269.9|0
1627008130000|2021-07-23 02:42:10|4283.4|4271.4|4284.9|4272.9|4284.9|4272.9|4283.4|4271.4|6
1627008140000|2021-07-23 02:42:20|4284.4|4272.4|4284.9|4272.9|4284.9|4272.9|4284.4|4272.4|2
1627008150000|2021-07-23 02:42:30|4281.4|4269.4|4284.4|4272.4|4284.4|4272.4|4281.4|4269.4|0
1627008160000|2021-07-23 02:42:40|4282.9|4270.9|4283.9|4271.9|4284.9|4272.9|4282.4|4270.4|3
1627008170000|2021-07-23 02:42:50|4284.9|4272.9|4282.4|4270.4|4284.9|4272.9|4282.4|4270.4|4
1627008180000|2021-07-23 02:43:00|4282.9|4270.9|4282.9|4270.9|4282.9|4270.9|4282.9|4270.9|1
1627008190000|2021-07-23 02:43:10|4284.4|4272.4|4285.9|4273.9|4285.9|4273.9|4284.4|4272.4|1
1627008200000|2021-07-23 02:43:20|4284.9|4272.9|4284.9|4272.9|4284.9|4272.9|4284.9|4272.9|0
1627008210000|2021-07-23 02:43:30|4285.4|4273.4|4284.9|4272.9|4285.4|4273.4|4284.4|4272.4|0
1627008220000|2021-07-23 02:43:40|4285.4|4273.4|4284.9|4272.9|4285.4|4273.4|4284.9|4272.9|0
1627008230000|2021-07-23 02:43:50|4285.4|4273.4|4285.4|4273.4|4285.9|4273.9|4284.9|4272.9|1
1627008240000|2021-07-23 02:44:00|||||||||2
1627008250000|2021-07-23 02:44:10|4285.9|4273.9|4285.9|4273.9|4285.9|4273.9|4285.4|4273.4|3
1627008270000|2021-07-23 02:44:30|4285.4|4273.4|4285.4|4273.4|4285.9|4273.9|4285.4|4273.4|0
1627008280000|2021-07-23 02:44:40|4285.9|4273.9|4286.4|4274.4|4286.9|4274.9|4285.9|4273.9|3
1627008290000|2021-07-23 02:44:50|4286.9|4274.9|4285.9|4273.9|4287.4|4275.4|4284.9|4272.9|0
1627008300000|2021-07-23 02:45:00|4285.4|4273.4|4284.9|4272.9|4285.4|4273.4|4284.4|4272.4|0
1627008310000|2021-07-23 02:45:10|4284.4|4272.4|4284.4|4272.4|4284.4|4272.4|4284.4|4272.4|0
1627008320000|2021-07-23 02:45:20|4283.9|4271.9|4284.4|4272.4|4284.9|4272.9|4283.9|4271.9|0
1627008330000|2021-07-23 02:45:30|4284.9|4272.9|4285.9|4273.9|4285.9|4273.9|4284.9|4272.9|0
1627008340000|2021-07-23 02:45:40|4285.4|4273.4|4286.9|4274.9|4286.9|4274.9|4285.4|4273.4|0
1627008350000|2021-07-23 02:45:50|4286.4|4274.4|4286.9|4274.9|4286.9|4274.9|4286.4|4274.4|0
1627008380000|2021-07-23 02:46:20|4287.9|4275.9|4298.4|4286.4|4298.9|4286.9|4287.9|4275.4|16
1627008390000|2021-07-23 02:46:30|4298.9|4286.9|4301.4|4289.4|4301.4|4289.4|4298.9|4286.9|9
1627008400000|2021-07-23 02:46:40|4300.4|4288.4|4298.9|4286.9|4300.4|4288.4|4298.4|4286.4|12
1627008410000|2021-07-23 02:46:50|4298.4|4286.4|4299.4|4287.4|4299.4|4287.4|4298.4|4286.4|0
1627008420000|2021-07-23 02:47:00|4298.9|4286.9|4298.9|4286.9|4299.4|4287.4|4298.9|4286.9|3
1627008430000|2021-07-23 02:47:10|4299.4|4287.4|4299.4|4287.4|4299.4|4287.4|4298.9|4286.9|3
1627008450000|2021-07-23 02:47:30|||||||||4
1627008460000|2021-07-23 02:47:40|4298.9|4286.9|4297.9|4285.9|4299.4|4287.4|4297.9|4285.9|1
1627008470000|2021-07-23 02:47:50|4298.4|4286.4|4298.4|4286.4|4298.4|4286.4|4298.4|4286.4|0
1627008480000|2021-07-23 02:48:00|4298.9|4286.9|4299.4|4287.4|4299.9|4287.9|4298.9|4286.9|3
1627008490000|2021-07-23 02:48:10|4298.9|4286.9|4299.4|4287.4|4299.4|4287.4|4298.9|4286.9|1
1627008510000|2021-07-23 02:48:30|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|4297.9|4285.9|0
1627008520000|2021-07-23 02:48:40|4298.4|4286.4|4296.9|4284.9|4298.9|4286.9|4296.9|4284.9|1
1627008530000|2021-07-23 02:48:50|4296.4|4284.4|4292.9|4280.9|4296.4|4284.4|4292.9|4280.9|3
1627008540000|2021-07-23 02:49:00|4293.4|4281.4|4297.4|4285.4|4298.4|4286.4|4293.4|4281.4|2
1627008550000|2021-07-23 02:49:10|4296.9|4284.9|4295.9|4283.9|4296.9|4284.9|4295.4|4283.4|0
1627008560000|2021-07-23 02:49:20|4296.4|4284.4|4297.9|4285.9|4297.9|4285.9|4296.4|4284.4|0
1627008570000|2021-07-23 02:49:30|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|0
1627008580000|2021-07-23 02:49:40|4299.4|4287.4|4299.4|4287.4|4299.4|4287.4|4299.4|4287.4|1
1627008590000|2021-07-23 02:49:50|4298.9|4286.9|4299.9|4287.9|4299.9|4287.9|4298.9|4286.9|1
1627008600000|2021-07-23 02:50:00|4299.4|4287.4|4295.9|4283.9|4299.4|4287.4|4295.9|4283.9|0
1627008610000|2021-07-23 02:50:10|4295.4|4283.4|4295.4|4283.4|4295.9|4283.9|4294.9|4282.9|0
1627008620000|2021-07-23 02:50:20|4294.9|4282.9|4296.9|4284.9|4296.9|4284.9|4294.9|4282.9|0
1627008630000|2021-07-23 02:50:30|4297.4|4285.4|4298.9|4286.9|4298.9|4286.9|4297.4|4285.4|0
1627008640000|2021-07-23 02:50:40|4299.4|4287.4|4299.4|4287.4|4299.9|4287.9|4298.9|4286.9|11
1627008650000|2021-07-23 02:50:50|4299.9|4287.9|4299.4|4287.4|4300.9|4288.9|4297.9|4285.9|10
1627008660000|2021-07-23 02:51:00|4300.4|4288.4|4300.9|4288.9|4301.4|4289.4|4300.4|4288.4|0
1627008670000|2021-07-23 02:51:10|4300.4|4288.4|4296.9|4284.9|4300.4|4288.4|4296.9|4284.9|0
1627008680000|2021-07-23 02:51:20|4297.4|4285.4|4297.9|4285.9|4298.4|4286.4|4296.9|4284.9|0
1627008690000|2021-07-23 02:51:30|4298.4|4286.4|4297.9|4285.9|4300.9|4288.9|4297.9|4285.9|0
1627008700000|2021-07-23 02:51:40|4298.4|4286.4|4297.9|4285.9|4298.4|4286.4|4297.9|4285.9|1
1627008710000|2021-07-23 02:51:50|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|0
1627008720000|2021-07-23 02:52:00|4296.4|4284.4|4295.9|4283.9|4296.4|4284.4|4295.9|4283.9|6
1627008730000|2021-07-23 02:52:10|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4
1627008760000|2021-07-23 02:52:40|4296.9|4284.9|4299.9|4287.9|4300.9|4288.9|4296.9|4284.9|1
1627008770000|2021-07-23 02:52:50|4300.4|4288.4|4298.9|4286.9|4300.4|4288.4|4298.9|4286.9|0
1627008780000|2021-07-23 02:53:00|4299.4|4287.4|4299.9|4287.9|4299.9|4287.9|4299.4|4287.4|0
1627008790000|2021-07-23 02:53:10|4300.4|4288.4|4300.4|4288.4|4300.4|4288.4|4300.4|4288.4|0
1627008800000|2021-07-23 02:53:20|4299.9|4287.9|4300.9|4288.9|4300.9|4288.9|4299.9|4287.9|0
1627008810000|2021-07-23 02:53:30|4301.4|4289.4|4301.4|4289.4|4301.4|4289.4|4301.4|4289.4|0
1627008820000|2021-07-23 02:53:40|4301.3|4289.3|4300.9|4288.9|4301.3|4289.3|4300.9|4288.9|0
1627008830000|2021-07-23 02:53:50|4300.4|4288.4|4300.9|4288.9|4300.9|4288.9|4300.4|4288.4|0
1627008850000|2021-07-23 02:54:10|4301.4|4289.4|4303.4|4291.4|4304.4|4292.4|4301.4|4289.4|0
1627008860000|2021-07-23 02:54:20|4304.3|4292.3|4303.9|4291.9|4304.4|4292.4|4303.8|4291.8|0
1627008870000|2021-07-23 02:54:30|4304.4|4292.4|4304.4|4292.4|4304.9|4292.9|4304.4|4292.4|3
1627008880000|2021-07-23 02:54:40|4304.9|4292.9|4304.9|4292.9|4304.9|4292.9|4304.4|4292.4|1
1627008890000|2021-07-23 02:54:50|4305.9|4293.9|4304.4|4292.4|4306.4|4294.4|4304.4|4292.4|2
1627008900000|2021-07-23 02:55:00|4304.3|4292.3|4298.8|4286.8|4304.8|4292.8|4298.3|4286.3|1
1627008910000|2021-07-23 02:55:10|4298.9|4286.9|4299.9|4287.9|4299.9|4287.9|4298.9|4286.9|0
1627008920000|2021-07-23 02:55:20|4299.8|4287.8|4299.8|4287.8|4299.8|4287.8|4297.3|4285.3|5
1627008930000|2021-07-23 02:55:30|4297.3|4285.3|4297.3|4285.3|4298.8|4286.8|4296.8|4284.8|5
1627008940000|2021-07-23 02:55:40|4297.8|4285.8|4296.8|4284.8|4299.8|4287.8|4296.8|4284.8|9
1627008950000|2021-07-23 02:55:50|4297.3|4285.3|4295.4|4283.4|4298.3|4286.3|4295.4|4283.4|7
1627008960000|2021-07-23 02:56:00|4295.3|4283.3|4295.3|4283.3|4296.3|4284.3|4295.3|4283.3|0
1627008970000|2021-07-23 02:56:10|4294.8|4282.8|4296.8|4284.8|4296.8|4284.8|4294.8|4282.8|0
1627008980000|2021-07-23 02:56:20|4296.3|4284.3|4295.8|4283.8|4296.8|4284.8|4295.8|4283.8|0
1627008990000|2021-07-23 02:56:30|4295.3|4283.3|4296.8|4284.8|4297.3|4285.3|4295.3|4283.3|1
1627009000000|2021-07-23 02:56:40|4297.3|4285.3|4296.3|4284.3|4297.3|4285.3|4296.3|4284.3|0
1627009010000|2021-07-23 02:56:50|4296.8|4284.8|4297.3|4285.3|4297.8|4285.8|4296.8|4284.8|0
1627009020000|2021-07-23 02:57:00|4298.3|4286.3|4299.8|4287.8|4300.3|4288.3|4297.8|4285.8|0
1627009030000|2021-07-23 02:57:10|4300.3|4288.3|4300.8|4288.8|4301.8|4289.8|4300.3|4288.3|0
1627009040000|2021-07-23 02:57:20|4299.8|4287.8|4298.3|4286.3|4299.8|4287.8|4298.3|4286.3|0
1627009050000|2021-07-23 02:57:30|4298.8|4286.8|4299.8|4287.8|4299.8|4287.8|4298.8|4286.8|1
1627009060000|2021-07-23 02:57:40|4299.3|4287.3|4300.8|4288.8|4300.8|4288.8|4299.3|4287.3|0
1627009070000|2021-07-23 02:57:50|4303.3|4291.3|4301.8|4289.8|4303.3|4291.3|4301.3|4289.3|0
1627009080000|2021-07-23 02:58:00|4301.3|4289.3|4302.8|4290.8|4302.8|4290.8|4301.3|4289.3|0
1627009090000|2021-07-23 02:58:10|4302.3|4290.3|4301.8|4289.8|4302.3|4290.3|4301.3|4289.3|0
1627009100000|2021-07-23 02:58:20|4301.3|4289.3|4302.3|4290.3|4302.8|4290.8|4301.3|4289.3|0
1627009130000|2021-07-23 02:58:50|4301.3|4289.3|4301.3|4289.3|4301.3|4289.3|4301.3|4289.3|0
1627009140000|2021-07-23 02:59:00|4301.8|4289.8|4301.8|4289.8|4301.8|4289.8|4301.8|4289.8|8
1627009150000|2021-07-23 02:59:10|||||||||2
1627009160000|2021-07-23 02:59:20|4302.3|4290.3|4303.8|4291.8|4303.8|4291.8|4302.3|4290.3|0
1627009170000|2021-07-23 02:59:30|4303.3|4291.3|4303.3|4291.3|4303.8|4291.8|4303.3|4291.3|0
1627009180000|2021-07-23 02:59:40|4303.8|4291.8|4303.8|4291.8|4303.8|4291.8|4303.8|4291.8|0
1627009190000|2021-07-23 02:59:50|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|0
1627009200000|2021-07-23 03:00:00|4303.8|4291.8|4303.3|4291.3|4303.8|4291.8|4302.8|4290.8|0
1627009210000|2021-07-23 03:00:10|4302.8|4290.8|4303.3|4291.3|4303.3|4291.3|4302.8|4290.8|0
1627009240000|2021-07-23 03:00:40|4304.3|4292.3|4303.3|4291.3|4304.3|4292.3|4303.3|4291.3|0
1627009250000|2021-07-23 03:00:50|4303.8|4291.8|4300.8|4288.8|4303.8|4291.8|4300.8|4288.8|0
1627009260000|2021-07-23 03:01:00|4300.3|4288.3|4301.8|4289.8|4302.3|4290.3|4299.8|4287.8|0
1627009270000|2021-07-23 03:01:10|4302.3|4290.3|4300.3|4288.3|4302.3|4290.3|4300.3|4288.3|0
1627009280000|2021-07-23 03:01:20|4299.8|4287.8|4298.8|4286.8|4299.8|4287.8|4298.8|4286.8|0
1627009290000|2021-07-23 03:01:30|4298.3|4286.3|4297.3|4285.3|4298.3|4286.3|4296.8|4284.8|3
1627009300000|2021-07-23 03:01:40|4297.8|4285.8|4296.8|4284.8|4297.8|4285.8|4296.8|4284.8|0
1627009310000|2021-07-23 03:01:50|4296.3|4284.3|4296.3|4284.3|4296.8|4284.8|4296.3|4284.3|0
1627009320000|2021-07-23 03:02:00|4295.8|4283.8|4296.3|4284.3|4296.3|4284.3|4295.8|4283.8|0
1627009340000|2021-07-23 03:02:20|4296.8|4284.8|4297.3|4285.3|4297.8|4285.8|4296.8|4284.8|0
1627009350000|2021-07-23 03:02:30|4297.8|4285.8|4298.3|4286.3|4298.3|4286.3|4297.8|4285.8|0
1627009360000|2021-07-23 03:02:40|4297.8|4285.8|4297.3|4285.3|4297.8|4285.8|4296.8|4284.8|0
1627009370000|2021-07-23 03:02:50|4297.8|4285.8|4299.3|4287.3|4299.3|4287.3|4297.8|4285.8|0
1627009380000|2021-07-23 03:03:00|4299.8|4287.8|4299.8|4287.8|4300.8|4288.8|4299.8|4287.8|0
1627009390000|2021-07-23 03:03:10|4299.3|4287.3|4300.8|4288.8|4300.8|4288.8|4299.3|4287.3|0
1627009410000|2021-07-23 03:03:30|4300.3|4288.3|4300.8|4288.8|4300.8|4288.8|4300.3|4288.3|0
1627009420000|2021-07-23 03:03:40|4301.3|4289.3|4301.3|4289.3|4301.3|4289.3|4301.3|4289.3|0
1627009430000|2021-07-23 03:03:50|4301.8|4289.8|4301.8|4289.8|4301.8|4289.8|4301.8|4289.8|0
1627009450000|2021-07-23 03:04:10|4302.3|4290.3|4304.3|4292.3|4304.3|4292.3|4302.3|4290.3|1
1627009460000|2021-07-23 03:04:20|4303.8|4291.8|4303.8|4291.8|4303.8|4291.8|4303.8|4291.8|0
1627009470000|2021-07-23 03:04:30|4302.8|4290.8|4302.8|4290.8|4302.8|4290.8|4302.8|4290.8|0
1627009480000|2021-07-23 03:04:40|4303.3|4291.3|4303.8|4291.8|4303.8|4291.8|4302.8|4290.8|0
1627009490000|2021-07-23 03:04:50|4303.3|4291.3|4302.8|4290.8|4303.3|4291.3|4301.8|4289.8|0
1627009500000|2021-07-23 03:05:00|4303.3|4291.3|4304.8|4292.8|4304.8|4292.8|4303.3|4291.3|0
1627009510000|2021-07-23 03:05:10|4305.3|4293.3|4308.3|4296.3|4308.3|4296.3|4305.3|4293.3|1
1627009520000|2021-07-23 03:05:20|4312.3|4300.3|4312.8|4300.8|4312.8|4300.8|4312.3|4300.3|1
1627009530000|2021-07-23 03:05:30|4313.3|4301.3|4317.3|4305.3|4317.3|4305.3|4313.3|4301.3|0
1627009540000|2021-07-23 03:05:40|||||||||1
1627009550000|2021-07-23 03:05:50|4317.8|4305.8|4316.8|4304.8|4317.8|4305.8|4316.8|4304.8|1
1627009560000|2021-07-23 03:06:00|4317.3|4305.3|4317.3|4305.3|4317.8|4305.8|4317.3|4305.3|0
1627009570000|2021-07-23 03:06:10|4316.8|4304.8|4316.8|4304.8|4316.8|4304.8|4316.8|4304.8|14
1627009580000|2021-07-23 03:06:20|4317.3|4305.3|4316.8|4304.8|4317.3|4305.3|4316.8|4304.8|6
1627009590000|2021-07-23 03:06:30|4317.3|4305.3|4316.8|4304.8|4317.3|4305.3|4316.8|4304.8|1
1627009600000|2021-07-23 03:06:40|4317.3|4305.3|4316.8|4304.8|4317.3|4305.3|4316.8|4304.8|0
1627009620000|2021-07-23 03:07:00|4317.3|4305.3|4318.3|4306.3|4318.3|4306.3|4316.8|4304.8|2
1627009630000|2021-07-23 03:07:10|4318.8|4306.8|4319.3|4307.3|4319.3|4307.3|4318.8|4306.8|0
1627009640000|2021-07-23 03:07:20|4318.8|4306.8|4319.3|4307.3|4319.8|4307.8|4318.8|4306.8|0
1627009650000|2021-07-23 03:07:30|4318.8|4306.8|4317.8|4305.8|4318.8|4306.8|4317.8|4305.8|1
1627009660000|2021-07-23 03:07:40|4317.3|4305.3|4317.8|4305.8|4317.8|4305.8|4317.3|4305.3|0
1627009670000|2021-07-23 03:07:50|4318.3|4306.3|4317.8|4305.8|4318.8|4306.8|4317.8|4305.8|0
1627009680000|2021-07-23 03:08:00|4318.3|4306.3|4319.8|4307.8|4319.8|4307.8|4317.8|4305.8|0
1627009700000|2021-07-23 03:08:20|4320.8|4308.8|4320.8|4308.8|4320.8|4308.8|4319.8|4307.8|0
1627009710000|2021-07-23 03:08:30|4320.3|4308.3|4320.3|4308.3|4320.8|4308.8|4320.3|4308.3|0
1627009720000|2021-07-23 03:08:40|4319.8|4307.8|4319.8|4307.8|4319.8|4307.8|4319.8|4307.8|1
1627009730000|2021-07-23 03:08:50|4318.3|4306.3|4317.8|4305.8|4318.8|4306.8|4316.8|4304.8|1
1627009740000|2021-07-23 03:09:00|4317.3|4305.3|4320.8|4308.8|4320.8|4308.8|4317.3|4305.3|0
1627009750000|2021-07-23 03:09:10|4321.3|4309.3|4321.3|4309.3|4321.3|4309.3|4320.8|4308.8|0
1627009760000|2021-07-23 03:09:20|4320.8|4308.8|4320.8|4308.8|4321.3|4309.3|4320.8|4308.8|0
1627009770000|2021-07-23 03:09:30|4321.3|4309.3|4320.8|4308.8|4321.3|4309.3|4320.8|4308.8|1
1627009780000|2021-07-23 03:09:40|4321.3|4309.3|4321.3|4309.3|4321.3|4309.3|4321.3|4309.3|0
1627009790000|2021-07-23 03:09:50|4322.3|4310.3|4323.3|4311.3|4323.3|4311.3|4322.3|4310.3|0
1627009800000|2021-07-23 03:10:00|4322.8|4310.8|4325.3|4313.3|4325.3|4313.3|4322.8|4310.8|19
1627009810000|2021-07-23 03:10:10|4324.8|4312.8|4326.8|4314.8|4327.3|4315.3|4323.8|4311.8|5
1627009820000|2021-07-23 03:10:20|4327.3|4315.3|4327.8|4315.8|4328.3|4316.3|4327.3|4315.3|0
1627009830000|2021-07-23 03:10:30|4328.3|4316.3|4328.8|4316.8|4328.8|4316.8|4328.3|4316.3|2
1627009840000|2021-07-23 03:10:40|4329.8|4317.8|4329.8|4317.8|4330.3|4318.3|4329.8|4317.8|3
1627009850000|2021-07-23 03:10:50|4330.8|4318.8|4330.3|4318.3|4330.8|4318.8|4330.3|4318.3|0
1627009860000|2021-07-23 03:11:00|4330.8|4318.8|4329.3|4317.3|4330.8|4318.8|4329.3|4317.3|0
1627009870000|2021-07-23 03:11:10|4328.8|4316.8|4329.8|4317.8|4330.8|4318.8|4328.8|4316.8|1
1627009880000|2021-07-23 03:11:20|4330.3|4318.3|4328.8|4316.8|4330.3|4318.3|4328.8|4316.8|0
1627009890000|2021-07-23 03:11:30|4327.8|4315.8|4328.8|4316.8|4328.8|4316.8|4327.8|4315.8|1
1627009900000|2021-07-23 03:11:40|4328.3|4316.3|4328.3|4316.3|4328.8|4316.8|4328.3|4316.3|0
1627009920000|2021-07-23 03:12:00|4328.8|4316.8|4329.8|4317.8|4330.3|4318.3|4328.8|4316.8|1
1627009930000|2021-07-23 03:12:10|4330.3|4318.3|4331.8|4319.8|4331.8|4319.8|4330.3|4318.3|0
1627009940000|2021-07-23 03:12:20|4331.3|4319.3|4331.8|4319.8|4331.8|4319.8|4331.3|4319.3|2
1627009950000|2021-07-23 03:12:30|4333.3|4321.3|4332.3|4320.3|4333.3|4321.3|4332.3|4320.3|3
1627009960000|2021-07-23 03:12:40|4332.8|4320.8|4332.3|4320.3|4332.8|4320.8|4332.3|4320.3|0
1627009970000|2021-07-23 03:12:50|4331.8|4319.8|4329.8|4317.8|4331.8|4319.8|4329.8|4317.8|1
1627009980000|2021-07-23 03:13:00|4330.3|4318.3|4332.3|4320.3|4332.3|4320.3|4330.3|4318.3|0
1627010000000|2021-07-23 03:13:20|4331.8|4319.8|4331.3|4319.3|4333.8|4321.8|4331.3|4319.3|10
1627010010000|2021-07-23 03:13:30|4331.8|4319.8|4332.3|4320.3|4332.3|4320.3|4330.3|4318.3|0
1627010020000|2021-07-23 03:13:40|4332.8|4320.8|4329.3|4317.3|4332.8|4320.8|4328.8|4316.8|6
1627010030000|2021-07-23 03:13:50|4328.8|4316.8|4329.3|4317.3|4329.3|4317.3|4328.8|4316.8|0
1627010040000|2021-07-23 03:14:00|4330.3|4318.3|4329.3|4317.3|4330.3|4318.3|4329.3|4317.3|0
1627010070000|2021-07-23 03:14:30|4328.8|4316.8|4329.3|4317.3|4329.3|4317.3|4328.3|4316.3|6
1627010080000|2021-07-23 03:14:40|4328.8|4316.8|4332.3|4320.3|4332.3|4320.3|4328.8|4316.8|0
1627010090000|2021-07-23 03:14:50|4331.8|4319.8|4330.8|4318.8|4332.3|4320.3|4330.8|4318.8|0
1627010100000|2021-07-23 03:15:00|4329.8|4317.8|4332.3|4320.3|4332.3|4320.3|4329.8|4317.8|1
1627010110000|2021-07-23 03:15:10|4332.8|4320.8|4333.3|4321.3|4333.3|4321.3|4332.3|4320.3|0
1627010120000|2021-07-23 03:15:20|4333.8|4321.8|4332.8|4320.8|4333.8|4321.8|4332.3|4320.3|0
1627010130000|2021-07-23 03:15:30|4332.3|4320.3|4332.8|4320.8|4332.8|4320.8|4332.3|4320.3|0
1627010140000|2021-07-23 03:15:40|4332.3|4320.3|4334.3|4322.3|4334.8|4322.8|4332.3|4320.3|0
1627010150000|2021-07-23 03:15:50|4334.8|4322.8|4334.8|4322.8|4334.8|4322.8|4334.8|4322.8|2
1627010160000|2021-07-23 03:16:00|4335.3|4323.3|4335.8|4323.8|4335.8|4323.8|4335.3|4323.3|0
1627010170000|2021-07-23 03:16:10|4336.3|4324.3|4338.3|4326.3|4338.3|4326.3|4336.3|4324.3|0
1627010180000|2021-07-23 03:16:20|4337.8|4325.8|4338.8|4326.8|4338.8|4326.8|4337.8|4325.8|0
1627010190000|2021-07-23 03:16:30|4337.8|4325.8|4337.3|4325.3|4337.8|4325.8|4337.3|4325.3|2
1627010200000|2021-07-23 03:16:40|4337.8|4325.8|4337.8|4325.8|4337.8|4325.8|4337.8|4325.8|0
1627010210000|2021-07-23 03:16:50|4337.3|4325.3|4339.8|4327.8|4339.8|4327.8|4336.8|4324.8|3
1627010220000|2021-07-23 03:17:00|4339.3|4327.3|4336.8|4324.8|4339.3|4327.3|4336.8|4324.8|3
1627010230000|2021-07-23 03:17:10|4337.3|4325.3|4337.3|4325.3|4337.8|4325.8|4337.3|4325.3|1
1627010240000|2021-07-23 03:17:20|4337.8|4325.8|4337.3|4325.3|4337.8|4325.8|4337.3|4325.3|0
1627010250000|2021-07-23 03:17:30|4336.8|4324.8|4336.3|4324.3|4336.8|4324.8|4336.3|4324.3|0
1627010260000|2021-07-23 03:17:40|4336.8|4324.8|4336.3|4324.3|4336.8|4324.8|4335.8|4323.8|0
1627010270000|2021-07-23 03:17:50|4338.3|4326.3|4338.3|4326.3|4338.3|4326.3|4338.3|4326.3|1
1627010280000|2021-07-23 03:18:00|4338.8|4326.8|4337.8|4325.8|4338.8|4326.8|4337.8|4325.8|2
1627010290000|2021-07-23 03:18:10|4338.3|4326.3|4337.8|4325.8|4338.3|4326.3|4337.8|4325.8|0
1627010300000|2021-07-23 03:18:20|4338.3|4326.3|4337.8|4325.8|4338.3|4326.3|4337.8|4325.8|0
1627010320000|2021-07-23 03:18:40|4338.8|4326.8|4338.3|4326.3|4338.8|4326.8|4338.3|4326.3|0
1627010330000|2021-07-23 03:18:50|4337.8|4325.8|4337.3|4325.3|4338.3|4326.3|4336.3|4324.3|0
1627010340000|2021-07-23 03:19:00|4336.8|4324.8|4337.8|4325.8|4338.8|4326.8|4336.8|4324.8|0
1627010350000|2021-07-23 03:19:10|4336.8|4324.8|4338.8|4326.8|4338.8|4326.8|4336.8|4324.8|2
1627010370000|2021-07-23 03:19:30|4338.3|4326.3|4337.8|4325.8|4338.8|4326.8|4337.8|4325.8|0
1627010380000|2021-07-23 03:19:40|4338.3|4326.3|4337.8|4325.8|4338.3|4326.3|4337.3|4325.3|0
1627010390000|2021-07-23 03:19:50|4337.3|4325.3|4336.8|4324.8|4337.3|4325.3|4336.8|4324.8|0
1627010400000|2021-07-23 03:20:00|4337.3|4325.3|4339.3|4327.3|4339.3|4327.3|4337.3|4325.3|0
1627010410000|2021-07-23 03:20:10|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|1
1627010420000|2021-07-23 03:20:20|4340.8|4328.8|4343.8|4331.8|4344.3|4332.3|4340.8|4328.8|3
1627010430000|2021-07-23 03:20:30|4344.3|4332.3|4345.3|4333.3|4347.8|4335.8|4343.8|4331.8|0
1627010440000|2021-07-23 03:20:40|4345.8|4333.8|4346.3|4334.3|4346.3|4334.3|4345.3|4333.3|5
1627010450000|2021-07-23 03:20:50|4346.8|4334.8|4345.7|4333.7|4346.8|4334.8|4345.3|4333.3|0
1627010460000|2021-07-23 03:21:00|4344.7|4332.7|4344.7|4332.7|4344.7|4332.7|4344.3|4332.3|0
1627010470000|2021-07-23 03:21:10|4345.2|4333.2|4344.8|4332.8|4345.2|4333.2|4344.8|4332.8|1
1627010480000|2021-07-23 03:21:20|4343.8|4331.8|4343.8|4331.8|4344.3|4332.3|4343.8|4331.8|0
1627010490000|2021-07-23 03:21:30|4344.2|4332.2|4345.2|4333.2|4345.2|4333.2|4344.2|4332.2|0
1627010510000|2021-07-23 03:21:50|4345.7|4333.7|4345.7|4333.7|4345.7|4333.7|4345.7|4333.7|0
1627010520000|2021-07-23 03:22:00|4344.7|4332.7|4345.2|4333.2|4345.2|4333.2|4344.7|4332.7|1
1627010530000|2021-07-23 03:22:10|4345.7|4333.7|4347.2|4335.2|4347.7|4335.7|4345.7|4333.7|0
1627010540000|2021-07-23 03:22:20|4348.2|4336.2|4347.7|4335.7|4348.2|4336.2|4347.7|4335.7|0
1627010550000|2021-07-23 03:22:30|4347.2|4335.2|4348.2|4336.2|4348.2|4336.2|4346.7|4334.7|1
1627010560000|2021-07-23 03:22:40|4346.8|4334.8|4346.7|4334.7|4346.8|4334.8|4345.7|4333.7|0
1627010570000|2021-07-23 03:22:50|4347.7|4335.7|4349.2|4337.2|4349.2|4337.2|4347.2|4335.2|1
1627010580000|2021-07-23 03:23:00|4347.3|4335.3|4349.2|4337.2|4349.2|4337.2|4346.7|4334.7|1
1627010590000|2021-07-23 03:23:10|4348.7|4336.7|4348.7|4336.7|4348.7|4336.7|4348.2|4336.2|0
1627010600000|2021-07-23 03:23:20|4347.2|4335.2|4347.2|4335.2|4348.2|4336.2|4347.2|4335.2|1
1627010610000|2021-07-23 03:23:30|4347.7|4335.7|4348.2|4336.2|4348.2|4336.2|4347.7|4335.7|0
1627010620000|2021-07-23 03:23:40|4348.7|4336.7|4348.7|4336.7|4349.2|4337.2|4348.7|4336.7|1
1627010630000|2021-07-23 03:23:50|4348.2|4336.2|4345.7|4333.7|4348.7|4336.7|4345.7|4333.7|0
1627010640000|2021-07-23 03:24:00|4346.2|4334.2|4347.7|4335.7|4348.2|4336.2|4346.2|4334.2|0
1627010650000|2021-07-23 03:24:10|4348.2|4336.2|4348.7|4336.7|4348.7|4336.7|4347.7|4335.7|1
1627010660000|2021-07-23 03:24:20|4349.7|4337.7|4346.3|4334.3|4349.7|4337.7|4346.2|4334.2|110
1627010670000|2021-07-23 03:24:30|4346.2|4334.2|4346.8|4334.8|4347.8|4335.8|4345.8|4333.8|0
1627010680000|2021-07-23 03:24:40|4347.3|4335.3|4347.2|4335.2|4347.3|4335.3|4346.8|4334.8|0
1627010690000|2021-07-23 03:24:50|4346.7|4334.7|4339.7|4327.7|4346.7|4334.7|4339.7|4327.7|4
1627010700000|2021-07-23 03:25:00|4340.2|4328.2|4345.7|4333.7|4345.7|4333.7|4339.7|4327.7|1
1627010710000|2021-07-23 03:25:10|4341.7|4329.7|4341.2|4329.2|4342.7|4330.7|4341.2|4329.2|2
1627010720000|2021-07-23 03:25:20|4340.7|4328.7|4340.7|4328.7|4340.7|4328.7|4340.7|4328.7|0
1627010730000|2021-07-23 03:25:30|4341.2|4329.2|4341.2|4329.2|4341.2|4329.2|4341.2|4329.2|0
1627010740000|2021-07-23 03:25:40|4341.3|4329.3|4339.8|4327.8|4341.3|4329.3|4339.8|4327.8|4
1627010750000|2021-07-23 03:25:50|4339.7|4327.7|4339.2|4327.2|4339.7|4327.7|4339.2|4327.2|0
1627010760000|2021-07-23 03:26:00|4337.2|4325.2|4336.2|4324.2|4337.2|4325.2|4335.2|4323.2|4
1627010770000|2021-07-23 03:26:10|4336.7|4324.7|4336.2|4324.2|4336.7|4324.7|4335.7|4323.7|0
1627010780000|2021-07-23 03:26:20|4335.7|4323.7|4336.2|4324.2|4336.3|4324.3|4335.7|4323.7|0
1627010790000|2021-07-23 03:26:30|4335.7|4323.7|4335.2|4323.2|4335.7|4323.7|4335.2|4323.2|5
1627010800000|2021-07-23 03:26:40|4335.3|4323.3|4335.2|4323.2|4335.7|4323.7|4335.2|4323.2|1
1627010810000|2021-07-23 03:26:50|4335.7|4323.7|4335.2|4323.2|4335.7|4323.7|4335.2|4323.2|1
1627010820000|2021-07-23 03:27:00|4335.7|4323.7|4335.2|4323.2|4335.7|4323.7|4335.2|4323.2|0
1627010840000|2021-07-23 03:27:20|4334.2|4322.2|4332.2|4320.2|4334.2|4322.2|4332.2|4320.2|0
1627010850000|2021-07-23 03:27:30|4332.7|4320.7|4332.2|4320.2|4333.2|4321.2|4332.2|4320.2|0
1627010860000|2021-07-23 03:27:40|4332.7|4320.7|4332.2|4320.2|4332.7|4320.7|4332.2|4320.2|0
1627010870000|2021-07-23 03:27:50|4332.7|4320.7|4333.2|4321.2|4333.7|4321.7|4332.2|4320.2|0
1627010880000|2021-07-23 03:28:00|4333.7|4321.7|4334.2|4322.2|4334.2|4322.2|4333.7|4321.7|0
1627010900000|2021-07-23 03:28:20|||||||||1
1627010910000|2021-07-23 03:28:30|4333.2|4321.2|4333.7|4321.7|4334.2|4322.2|4332.7|4320.7|1
1627010920000|2021-07-23 03:28:40|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1627010930000|2021-07-23 03:28:50|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4332.7|4320.7|2
1627010940000|2021-07-23 03:29:00|4332.7|4320.7|4333.7|4321.7|4333.7|4321.7|4332.7|4320.7|1
1627010950000|2021-07-23 03:29:10|4332.2|4320.2|4334.2|4322.2|4334.2|4322.2|4332.2|4320.2|2
1627010980000|2021-07-23 03:29:40|4333.7|4321.7|4333.7|4321.7|4334.2|4322.2|4333.2|4321.2|1
1627010990000|2021-07-23 03:29:50|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1627011000000|2021-07-23 03:30:00|4333.2|4321.2|4334.2|4322.2|4334.2|4322.2|4333.2|4321.2|2
1627011010000|2021-07-23 03:30:10|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1627011030000|2021-07-23 03:30:30|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1627011040000|2021-07-23 03:30:40|4334.7|4322.7|4335.7|4323.7|4336.2|4324.2|4334.7|4322.7|1
1627011050000|2021-07-23 03:30:50|4336.2|4324.2|4339.2|4327.2|4339.2|4327.2|4336.2|4324.2|0
1627011060000|2021-07-23 03:31:00|4338.7|4326.7|4336.7|4324.7|4339.2|4327.2|4336.7|4324.7|0
1627011070000|2021-07-23 03:31:10|4337.2|4325.2|4336.7|4324.7|4337.2|4325.2|4336.7|4324.7|0
1627011080000|2021-07-23 03:31:20|4336.2|4324.2|4335.7|4323.7|4336.2|4324.2|4335.7|4323.7|0
1627011090000|2021-07-23 03:31:30|4335.2|4323.2|4335.2|4323.2|4335.2|4323.2|4335.2|4323.2|0
1627011100000|2021-07-23 03:31:40|4335.7|4323.7|4336.2|4324.2|4336.2|4324.2|4335.7|4323.7|0
1627011110000|2021-07-23 03:31:50|4336.7|4324.7|4336.2|4324.2|4336.7|4324.7|4336.2|4324.2|0
1627011120000|2021-07-23 03:32:00|4335.2|4323.2|4335.2|4323.2|4335.2|4323.2|4335.2|4323.2|0
1627011140000|2021-07-23 03:32:20|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1627011150000|2021-07-23 03:32:30|4333.7|4321.7|4334.2|4322.2|4334.2|4322.2|4333.7|4321.7|0
1627011160000|2021-07-23 03:32:40|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1627011170000|2021-07-23 03:32:50|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|1
1627011180000|2021-07-23 03:33:00|4334.7|4322.7|4334.2|4322.2|4334.7|4322.7|4334.2|4322.2|1
1627011190000|2021-07-23 03:33:10|4333.7|4321.7|4333.2|4321.2|4333.7|4321.7|4332.7|4320.7|1
1627011200000|2021-07-23 03:33:20|4333.7|4321.7|4333.2|4321.2|4333.7|4321.7|4332.7|4320.7|0
1627011230000|2021-07-23 03:33:50|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1627011240000|2021-07-23 03:34:00|4334.2|4322.2|4335.2|4323.2|4335.2|4323.2|4334.2|4322.2|1
1627011330000|2021-07-23 03:35:30|4334.7|4322.7|4334.7|4322.7|4334.7|4322.7|4334.7|4322.7|0
1627011360000|2021-07-23 03:36:00|4335.2|4323.2|4336.2|4324.2|4336.7|4324.7|4335.2|4323.2|0
1627011370000|2021-07-23 03:36:10|4336.7|4324.7|4337.2|4325.2|4337.2|4325.2|4336.7|4324.7|0
1627011380000|2021-07-23 03:36:20|4337.7|4325.7|4337.7|4325.7|4337.7|4325.7|4337.7|4325.7|0
1627011390000|2021-07-23 03:36:30|4337.2|4325.2|4337.2|4325.2|4337.2|4325.2|4337.2|4325.2|0
1627011410000|2021-07-23 03:36:50|4337.7|4325.7|4338.2|4326.2|4338.2|4326.2|4337.7|4325.7|0
1627011420000|2021-07-23 03:37:00|4337.7|4325.7|4337.7|4325.7|4337.7|4325.7|4337.7|4325.7|0
1627011430000|2021-07-23 03:37:10|4337.2|4325.2|4336.7|4324.7|4337.2|4325.2|4336.7|4324.7|1
1627011450000|2021-07-23 03:37:30|4335.7|4323.7|4336.2|4324.2|4336.2|4324.2|4335.7|4323.7|0
1627011460000|2021-07-23 03:37:40|4336.7|4324.7|4336.2|4324.2|4336.7|4324.7|4336.2|4324.2|0
1627011480000|2021-07-23 03:38:00|4336.7|4324.7|4336.7|4324.7|4336.7|4324.7|4336.7|4324.7|0
1627011490000|2021-07-23 03:38:10|4337.2|4325.2|4337.7|4325.7|4337.7|4325.7|4337.2|4325.2|0
1627011510000|2021-07-23 03:38:30|4336.7|4324.7|4337.2|4325.2|4337.2|4325.2|4336.7|4324.7|0
1627011520000|2021-07-23 03:38:40|4336.7|4324.7|4337.7|4325.7|4337.7|4325.7|4336.7|4324.7|0
1627011530000|2021-07-23 03:38:50|4338.2|4326.2|4338.7|4326.7|4338.7|4326.7|4338.2|4326.2|0
1627011550000|2021-07-23 03:39:10|4340.7|4328.7|4343.7|4331.7|4343.7|4331.7|4340.7|4328.7|0
1627011560000|2021-07-23 03:39:20|4344.7|4332.7|4344.7|4332.7|4344.7|4332.7|4344.7|4332.7|0
1627011570000|2021-07-23 03:39:30|4345.2|4333.2|4348.7|4336.7|4348.7|4336.7|4345.2|4333.2|1
1627011580000|2021-07-23 03:39:40|4355.7|4343.7|4359.2|4347.2|4359.7|4347.7|4355.2|4343.2|6
1627011590000|2021-07-23 03:39:50|4358.7|4346.7|4358.2|4346.2|4358.7|4346.7|4355.7|4343.7|4
1627011600000|2021-07-23 03:40:00|4358.7|4346.7|4358.2|4346.2|4358.7|4346.7|4358.2|4346.2|0
1627011610000|2021-07-23 03:40:10|4360.2|4348.2|4360.7|4348.7|4360.7|4348.7|4360.2|4348.2|1
1627011620000|2021-07-23 03:40:20|4361.7|4349.7|4361.7|4349.7|4362.2|4350.2|4361.2|4349.2|0
1627011630000|2021-07-23 03:40:30|4362.2|4350.2|4361.2|4349.2|4362.2|4350.2|4361.2|4349.2|0
1627011640000|2021-07-23 03:40:40|4361.7|4349.7|4362.7|4350.7|4362.7|4350.7|4361.7|4349.7|0
1627011650000|2021-07-23 03:40:50|4362.2|4350.2|4362.7|4350.7|4362.7|4350.7|4361.7|4349.7|0
1627011660000|2021-07-23 03:41:00|4362.2|4350.2|4362.2|4350.2|4362.7|4350.7|4362.2|4350.2|0
1627011670000|2021-07-23 03:41:10|4362.7|4350.7|4362.7|4350.7|4363.7|4351.7|4362.7|4350.7|0
1627011680000|2021-07-23 03:41:20|4362.2|4350.2|4362.2|4350.2|4362.2|4350.2|4362.2|4350.2|0
1627011690000|2021-07-23 03:41:30|4366.7|4354.7|4366.2|4354.2|4367.2|4355.2|4366.2|4354.2|4
1627011700000|2021-07-23 03:41:40|4367.2|4355.2|4366.7|4354.7|4367.2|4355.2|4366.7|4354.7|1
1627011710000|2021-07-23 03:41:50|4367.2|4355.2|4367.7|4355.7|4367.7|4355.7|4367.2|4355.2|0
1627011720000|2021-07-23 03:42:00|4367.2|4355.2|4369.2|4357.2|4369.2|4357.2|4367.2|4355.2|0
1627011730000|2021-07-23 03:42:10|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|4369.2|4357.2|0
1627011750000|2021-07-23 03:42:30|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|0
1627011770000|2021-07-23 03:42:50|4368.7|4356.7|4368.7|4356.7|4368.7|4356.7|4368.7|4356.7|2
1627011780000|2021-07-23 03:43:00|4369.2|4357.2|4368.2|4356.2|4370.2|4358.2|4368.2|4356.2|1
1627011790000|2021-07-23 03:43:10|4367.7|4355.7|4366.7|4354.7|4367.7|4355.7|4366.7|4354.7|0
1627011800000|2021-07-23 03:43:20|4366.2|4354.2|4366.7|4354.7|4366.7|4354.7|4366.2|4354.2|18
1627011810000|2021-07-23 03:43:30|4368.7|4356.7|4369.2|4357.2|4369.2|4357.2|4368.7|4356.7|1
1627011820000|2021-07-23 03:43:40|4369.7|4357.7|4370.2|4358.2|4370.2|4358.2|4369.7|4357.7|0
1627011830000|2021-07-23 03:43:50|4371.2|4359.2|4371.2|4359.2|4371.2|4359.2|4371.2|4359.2|0
1627011840000|2021-07-23 03:44:00|4371.7|4359.7|4372.2|4360.2|4372.2|4360.2|4371.7|4359.7|1
1627011850000|2021-07-23 03:44:10|4371.7|4359.7|4372.2|4360.2|4372.2|4360.2|4371.7|4359.7|0
1627011880000|2021-07-23 03:44:40|4372.7|4360.7|4373.2|4361.2|4373.7|4361.7|4372.7|4360.7|0
1627011890000|2021-07-23 03:44:50|4372.7|4360.7|4371.7|4359.7|4372.7|4360.7|4371.7|4359.7|0
1627011900000|2021-07-23 03:45:00|4371.2|4359.2|4371.2|4359.2|4371.2|4359.2|4371.2|4359.2|2
1627011910000|2021-07-23 03:45:10|4370.7|4358.7|4370.7|4358.7|4370.7|4358.7|4370.7|4358.7|0
1627011920000|2021-07-23 03:45:20|||||||||3
1627011940000|2021-07-23 03:45:40|4371.2|4359.2|4372.7|4360.7|4372.7|4360.7|4371.2|4359.2|0
1627011950000|2021-07-23 03:45:50|4371.7|4359.7|4371.7|4359.7|4372.7|4360.7|4371.7|4359.7|1
1627011960000|2021-07-23 03:46:00|4372.2|4360.2|4372.2|4360.2|4372.2|4360.2|4371.7|4359.7|0
1627011970000|2021-07-23 03:46:10|4372.7|4360.7|4372.7|4360.7|4372.7|4360.7|4372.7|4360.7|3
1627011980000|2021-07-23 03:46:20|4372.2|4360.2|4371.2|4359.2|4372.2|4360.2|4371.2|4359.2|0
1627011990000|2021-07-23 03:46:30|4370.7|4358.7|4370.7|4358.7|4370.7|4358.7|4370.7|4358.7|0
1627012000000|2021-07-23 03:46:40|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|1
1627012010000|2021-07-23 03:46:50|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|0
1627012020000|2021-07-23 03:47:00|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|0
1627012030000|2021-07-23 03:47:10|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|4369.2|4357.2|1
1627012040000|2021-07-23 03:47:20|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|0
1627012050000|2021-07-23 03:47:30|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|0
1627012060000|2021-07-23 03:47:40|4369.2|4357.2|4367.7|4355.7|4369.2|4357.2|4367.7|4355.7|0
1627012070000|2021-07-23 03:47:50|4368.7|4356.7|4368.7|4356.7|4368.7|4356.7|4368.7|4356.7|0
1627012090000|2021-07-23 03:48:10|4368.1|4356.1|4368.1|4356.1|4368.1|4356.1|4368.1|4356.1|0
1627012110000|2021-07-23 03:48:30|4368.2|4356.2|4368.2|4356.2|4368.2|4356.2|4368.2|4356.2|0
1627012120000|2021-07-23 03:48:40|4368.7|4356.7|4368.2|4356.2|4368.7|4356.7|4368.2|4356.2|0
1627012130000|2021-07-23 03:48:50|4368.1|4356.1|4367.7|4355.7|4368.1|4356.1|4367.7|4355.7|1
1627012140000|2021-07-23 03:49:00|||||||||1
1627012150000|2021-07-23 03:49:10|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|4369.2|4357.2|1
1627012160000|2021-07-23 03:49:20|4368.7|4356.7|4368.2|4356.2|4368.7|4356.7|4368.2|4356.2|0
1627012170000|2021-07-23 03:49:30|4368.7|4356.7|4368.7|4356.7|4368.7|4356.7|4368.7|4356.7|0
1627012180000|2021-07-23 03:49:40|4368.6|4356.6|4368.1|4356.1|4368.6|4356.6|4368.1|4356.1|0
1627012190000|2021-07-23 03:49:50|4367.7|4355.7|4368.2|4356.2|4368.2|4356.2|4367.2|4355.2|1
1627012210000|2021-07-23 03:50:10|4368.7|4356.7|4371.2|4359.2|4371.7|4359.7|4368.7|4356.7|0
1627012220000|2021-07-23 03:50:20|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|4369.7|4357.7|1
1627012230000|2021-07-23 03:50:30|4368.7|4356.7|4369.7|4357.7|4369.7|4357.7|4368.7|4356.7|2
1627012240000|2021-07-23 03:50:40|4371.2|4359.2|4370.7|4358.7|4371.7|4359.7|4370.7|4358.7|2
1627012250000|2021-07-23 03:50:50|4370.2|4358.2|4369.7|4357.7|4370.2|4358.2|4369.7|4357.7|0
1627012280000|2021-07-23 03:51:20|||||||||1
1627012290000|2021-07-23 03:51:30|4370.2|4358.2|4370.7|4358.7|4370.7|4358.7|4370.2|4358.2|4
1627012360000|2021-07-23 03:52:40|4370.2|4358.2|4370.7|4358.7|4370.7|4358.7|4370.2|4358.2|2
1627012370000|2021-07-23 03:52:50|4370.2|4358.2|4370.7|4358.7|4370.7|4358.7|4370.2|4358.2|0
1627012380000|2021-07-23 03:53:00|4370.2|4358.2|4370.2|4358.2|4370.2|4358.2|4370.2|4358.2|0
1627012390000|2021-07-23 03:53:10|4370.7|4358.7|4370.2|4358.2|4370.7|4358.7|4369.7|4357.7|0
1627012400000|2021-07-23 03:53:20|4369.6|4357.6|4369.1|4357.1|4369.6|4357.6|4369.1|4357.1|0
1627012410000|2021-07-23 03:53:30|4367.1|4355.1|4366.1|4354.1|4367.1|4355.1|4366.1|4354.1|1
1627012440000|2021-07-23 03:54:00|4366.2|4354.2|4366.6|4354.6|4366.6|4354.6|4366.2|4354.2|0
1627012450000|2021-07-23 03:54:10|4368.6|4356.6|4369.1|4357.1|4369.1|4357.1|4368.6|4356.6|0
1627012460000|2021-07-23 03:54:20|4369.6|4357.6|4366.6|4354.6|4369.7|4357.7|4366.6|4354.6|0
1627012470000|2021-07-23 03:54:30|4367.1|4355.1|4366.6|4354.6|4367.1|4355.1|4366.6|4354.6|0
1627012480000|2021-07-23 03:54:40|4366.1|4354.1|4366.1|4354.1|4366.6|4354.6|4366.1|4354.1|0
1627012490000|2021-07-23 03:54:50|4365.6|4353.6|4363.1|4351.1|4365.6|4353.6|4362.6|4350.6|8
1627012500000|2021-07-23 03:55:00|4364.1|4352.1|4362.6|4350.6|4365.6|4353.6|4361.1|4349.1|0
1627012510000|2021-07-23 03:55:10|4362.1|4350.1|4361.6|4349.6|4362.1|4350.1|4361.6|4349.6|0
1627012520000|2021-07-23 03:55:20|4362.1|4350.1|4362.1|4350.1|4362.6|4350.6|4362.1|4350.1|2
1627012530000|2021-07-23 03:55:30|4362.6|4350.6|4362.6|4350.6|4363.1|4351.1|4362.6|4350.6|0
1627012540000|2021-07-23 03:55:40|4363.1|4351.1|4363.1|4351.1|4363.1|4351.1|4363.1|4351.1|0
1627012550000|2021-07-23 03:55:50|4362.6|4350.6|4363.1|4351.1|4363.1|4351.1|4362.6|4350.6|0
1627012560000|2021-07-23 03:56:00|4363.6|4351.6|4363.6|4351.6|4363.6|4351.6|4363.6|4351.6|0
1627012570000|2021-07-23 03:56:10|4363.1|4351.1|4363.1|4351.1|4363.1|4351.1|4363.1|4351.1|1
1627012580000|2021-07-23 03:56:20|4363.6|4351.6|4364.1|4352.1|4364.1|4352.1|4363.6|4351.6|1
1627012590000|2021-07-23 03:56:30|4365.1|4353.1|4365.6|4353.6|4365.6|4353.6|4365.1|4353.1|0
1627012600000|2021-07-23 03:56:40|4366.1|4354.1|4366.1|4354.1|4366.1|4354.1|4366.1|4354.1|0
1627012620000|2021-07-23 03:57:00|4366.6|4354.6|4365.6|4353.6|4366.6|4354.6|4365.6|4353.6|0
1627012640000|2021-07-23 03:57:20|4366.1|4354.1|4366.1|4354.1|4366.1|4354.1|4366.1|4354.1|0
1627012650000|2021-07-23 03:57:30|4366.6|4354.6|4369.6|4357.6|4369.6|4357.6|4366.6|4354.6|0
1627012660000|2021-07-23 03:57:40|4372.6|4360.6|4382.1|4370.1|4382.1|4370.1|4372.6|4360.6|10
1627012670000|2021-07-23 03:57:50|4383.6|4371.6|4384.6|4372.6|4385.1|4373.1|4383.1|4371.1|0
1627012680000|2021-07-23 03:58:00|4384.1|4372.1|4384.6|4372.6|4384.6|4372.6|4384.1|4372.1|0
1627012690000|2021-07-23 03:58:10|4385.1|4373.1|4384.6|4372.6|4385.1|4373.1|4384.6|4372.6|0
1627012700000|2021-07-23 03:58:20|4385.6|4373.6|4385.6|4373.6|4385.6|4373.6|4385.6|4373.6|0
1627012710000|2021-07-23 03:58:30|4386.1|4374.1|4386.6|4374.6|4386.6|4374.6|4386.1|4374.1|1
1627012720000|2021-07-23 03:58:40|4386.1|4374.1|4386.6|4374.6|4386.6|4374.6|4386.1|4374.1|0
1627012730000|2021-07-23 03:58:50|4386.1|4374.1|4386.1|4374.1|4386.6|4374.6|4386.1|4374.1|0
1627012740000|2021-07-23 03:59:00|4384.1|4372.1|4381.6|4369.6|4384.1|4372.1|4381.6|4369.6|2
1627012750000|2021-07-23 03:59:10|4381.1|4369.1|4382.1|4370.1|4382.1|4370.1|4379.6|4367.6|0
1627012760000|2021-07-23 03:59:20|4382.6|4370.6|4382.6|4370.6|4385.6|4373.6|4382.6|4370.6|0
1627012770000|2021-07-23 03:59:30|4383.6|4371.6|4382.1|4370.1|4384.1|4372.1|4381.1|4369.1|0
1627012780000|2021-07-23 03:59:40|4382.6|4370.6|4383.1|4371.1|4383.6|4371.6|4382.6|4370.6|0
1627012790000|2021-07-23 03:59:50|4383.6|4371.6|4382.6|4370.6|4383.6|4371.6|4382.6|4370.6|0
1627012800000|2021-07-23 04:00:00|4381.6|4369.6|4377.6|4365.6|4382.6|4370.6|4377.6|4365.6|0
1627012810000|2021-07-23 04:00:10|4378.1|4366.1|4379.1|4367.1|4379.1|4367.1|4378.1|4366.1|0
1627012820000|2021-07-23 04:00:20|4379.6|4367.6|4383.1|4371.1|4383.1|4371.1|4379.6|4367.6|0
1627012830000|2021-07-23 04:00:30|4382.6|4370.6|4382.6|4370.6|4383.1|4371.1|4382.6|4370.6|0
1627012840000|2021-07-23 04:00:40|4382.1|4370.1|4378.1|4366.1|4382.1|4370.1|4378.1|4366.1|0
1627012850000|2021-07-23 04:00:50|4377.6|4365.6|4379.6|4367.6|4379.6|4367.6|4377.6|4365.6|0
1627012860000|2021-07-23 04:01:00|4380.1|4368.1|4379.1|4367.1|4380.1|4368.1|4379.1|4367.1|1
1627012870000|2021-07-23 04:01:10|4379.6|4367.6|4380.6|4368.6|4381.1|4369.1|4379.6|4367.6|0
1627012880000|2021-07-23 04:01:20|4381.1|4369.1|4381.1|4369.1|4381.1|4369.1|4380.6|4368.6|0
1627012890000|2021-07-23 04:01:30|4380.6|4368.6|4380.1|4368.1|4381.1|4369.1|4380.1|4368.1|0
1627012900000|2021-07-23 04:01:40|4380.6|4368.6|4381.1|4369.1|4381.1|4369.1|4380.6|4368.6|0
1627012910000|2021-07-23 04:01:50|4380.6|4368.6|4380.6|4368.6|4380.6|4368.6|4380.6|4368.6|0
1627012920000|2021-07-23 04:02:00|4380.1|4368.1|4380.6|4368.6|4381.1|4369.1|4380.1|4368.1|0
1627012930000|2021-07-23 04:02:10|4381.1|4369.1|4380.6|4368.6|4381.1|4369.1|4380.6|4368.6|0
1627012960000|2021-07-23 04:02:40|4380.1|4368.1|4377.1|4365.1|4380.1|4368.1|4377.1|4365.1|0
1627012970000|2021-07-23 04:02:50|4376.6|4364.6|4379.1|4367.1|4379.1|4367.1|4376.1|4364.1|0
1627012980000|2021-07-23 04:03:00|4380.1|4368.1|4380.6|4368.6|4380.6|4368.6|4380.1|4368.1|0
1627012990000|2021-07-23 04:03:10|4380.1|4368.1|4380.6|4368.6|4380.6|4368.6|4380.1|4368.1|0
1627013000000|2021-07-23 04:03:20|4381.1|4369.1|4374.1|4362.1|4381.1|4369.1|4372.1|4360.1|2
1627013010000|2021-07-23 04:03:30|4374.6|4362.6|4375.1|4363.1|4375.1|4363.1|4373.1|4361.1|3
1627013020000|2021-07-23 04:03:40|4376.6|4364.6|4377.6|4365.6|4378.1|4366.1|4376.6|4364.6|0
1627013030000|2021-07-23 04:03:50|4377.1|4365.1|4380.1|4368.1|4380.1|4368.1|4377.1|4365.1|0
1627013040000|2021-07-23 04:04:00|4380.6|4368.6|4381.6|4369.6|4381.6|4369.6|4380.6|4368.6|0
1627013050000|2021-07-23 04:04:10|4381.1|4369.1|4381.1|4369.1|4381.6|4369.6|4381.1|4369.1|0
1627013070000|2021-07-23 04:04:30|4381.6|4369.6|4381.1|4369.1|4381.6|4369.6|4381.1|4369.1|0
1627013080000|2021-07-23 04:04:40|4381.6|4369.6|4382.6|4370.6|4382.6|4370.6|4381.6|4369.6|0
1627013110000|2021-07-23 04:05:10|4382.1|4370.1|4382.6|4370.6|4382.6|4370.6|4382.1|4370.1|0
1627013120000|2021-07-23 04:05:20|4382.1|4370.1|4382.1|4370.1|4382.1|4370.1|4382.1|4370.1|0
1627013130000|2021-07-23 04:05:30|4382.6|4370.6|4381.6|4369.6|4382.6|4370.6|4381.6|4369.6|0
1627013140000|2021-07-23 04:05:40|4381.1|4369.1|4380.6|4368.6|4381.6|4369.6|4380.1|4368.1|0
1627013160000|2021-07-23 04:06:00|4381.1|4369.1|4381.1|4369.1|4381.1|4369.1|4380.1|4368.1|0
1627013180000|2021-07-23 04:06:20|4382.6|4370.6|4383.6|4371.6|4383.6|4371.6|4382.6|4370.6|0
1627013190000|2021-07-23 04:06:30|4384.1|4372.1|4383.6|4371.6|4384.1|4372.1|4383.6|4371.6|0
1627013200000|2021-07-23 04:06:40|4384.1|4372.1|4383.1|4371.1|4384.1|4372.1|4383.1|4371.1|0
1627013210000|2021-07-23 04:06:50|4382.6|4370.6|4381.1|4369.1|4383.1|4371.1|4381.1|4369.1|0
1627013220000|2021-07-23 04:07:00|4380.6|4368.6|4379.6|4367.6|4380.6|4368.6|4379.6|4367.6|0
1627013230000|2021-07-23 04:07:10|4378.1|4366.1|4378.6|4366.6|4379.1|4367.1|4378.1|4366.1|1
1627013240000|2021-07-23 04:07:20|4378.1|4366.1|4377.6|4365.6|4378.1|4366.1|4377.1|4365.1|2
1627013250000|2021-07-23 04:07:30|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|0
1627013270000|2021-07-23 04:07:50|4377.6|4365.6|4377.6|4365.6|4377.6|4365.6|4377.6|4365.6|0
1627013280000|2021-07-23 04:08:00|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|0
1627013310000|2021-07-23 04:08:30|4377.6|4365.6|4377.1|4365.1|4377.6|4365.6|4377.1|4365.1|0
1627013320000|2021-07-23 04:08:40|4378.1|4366.1|4378.1|4366.1|4378.1|4366.1|4378.1|4366.1|0
1627013330000|2021-07-23 04:08:50|4378.6|4366.6|4378.6|4366.6|4378.6|4366.6|4378.6|4366.6|0
1627013340000|2021-07-23 04:09:00|4377.6|4365.6|4382.6|4370.6|4382.6|4370.6|4377.1|4365.1|0
1627013350000|2021-07-23 04:09:10|4383.6|4371.6|4385.6|4373.6|4385.6|4373.6|4383.6|4371.6|1
1627013360000|2021-07-23 04:09:20|4383.6|4371.6|4381.6|4369.6|4383.6|4371.6|4381.6|4369.6|0
1627013370000|2021-07-23 04:09:30|4382.1|4370.1|4380.1|4368.1|4382.6|4370.6|4379.6|4367.6|0
1627013380000|2021-07-23 04:09:40|4380.6|4368.6|4381.1|4369.1|4381.1|4369.1|4380.6|4368.6|0
1627013390000|2021-07-23 04:09:50|4380.6|4368.6|4380.1|4368.1|4380.6|4368.6|4380.1|4368.1|0
1627013400000|2021-07-23 04:10:00|4380.6|4368.6|4378.6|4366.6|4380.6|4368.6|4378.6|4366.6|0
1627013420000|2021-07-23 04:10:20|4379.1|4367.1|4380.1|4368.1|4380.1|4368.1|4378.6|4366.6|0
1627013430000|2021-07-23 04:10:30|4380.6|4368.6|4381.1|4369.1|4381.1|4369.1|4380.1|4368.1|0
1627013440000|2021-07-23 04:10:40|4380.6|4368.6|4381.1|4369.1|4381.1|4369.1|4380.6|4368.6|0
1627013450000|2021-07-23 04:10:50|4380.6|4368.6|4380.1|4368.1|4380.6|4368.6|4380.1|4368.1|0
1627013480000|2021-07-23 04:11:20|4379.6|4367.6|4379.6|4367.6|4379.6|4367.6|4379.6|4367.6|0
1627013490000|2021-07-23 04:11:30|4380.1|4368.1|4380.1|4368.1|4380.1|4368.1|4380.1|4368.1|0
1627013500000|2021-07-23 04:11:40|4379.6|4367.6|4380.1|4368.1|4380.1|4368.1|4379.6|4367.6|5
1627013520000|2021-07-23 04:12:00|4379.6|4367.6|4379.1|4367.1|4379.6|4367.6|4379.1|4367.1|0
1627013530000|2021-07-23 04:12:10|4375.6|4363.6|4376.1|4364.1|4376.1|4364.1|4375.6|4363.6|0
1627013540000|2021-07-23 04:12:20|4376.6|4364.6|4377.1|4365.1|4377.1|4365.1|4376.6|4364.6|0
1627013550000|2021-07-23 04:12:30|4378.1|4366.1|4378.1|4366.1|4378.1|4366.1|4378.1|4366.1|1
1627013560000|2021-07-23 04:12:40|4378.6|4366.6|4378.1|4366.1|4378.6|4366.6|4378.1|4366.1|0
1627013600000|2021-07-23 04:13:20|4380.1|4368.1|4380.6|4368.6|4381.1|4369.1|4379.6|4367.6|6
1627013610000|2021-07-23 04:13:30|4381.1|4369.1|4381.1|4369.1|4381.6|4369.6|4381.1|4369.1|0
1627013630000|2021-07-23 04:13:50|4380.6|4368.6|4380.1|4368.1|4380.6|4368.6|4380.1|4368.1|0
1627013640000|2021-07-23 04:14:00|4379.6|4367.6|4379.6|4367.6|4380.1|4368.1|4379.1|4367.1|0
1627013650000|2021-07-23 04:14:10|4378.1|4366.1|4376.1|4364.1|4378.1|4366.1|4375.6|4363.6|0
1627013680000|2021-07-23 04:14:40|4376.6|4364.6|4376.6|4364.6|4376.6|4364.6|4376.1|4364.1|0
1627013690000|2021-07-23 04:14:50|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|0
1627013730000|2021-07-23 04:15:30|4377.6|4365.6|4377.1|4365.1|4379.1|4367.1|4376.6|4364.6|0
1627013740000|2021-07-23 04:15:40|4378.6|4366.6|4379.6|4367.6|4379.6|4367.6|4378.6|4366.6|0
1627013750000|2021-07-23 04:15:50|4380.1|4368.1|4378.6|4366.6|4380.1|4368.1|4377.6|4365.6|0
1627013760000|2021-07-23 04:16:00|4379.1|4367.1|4376.1|4364.1|4379.1|4367.1|4376.1|4364.1|0
1627013770000|2021-07-23 04:16:10|4375.6|4363.6|4376.1|4364.1|4376.1|4364.1|4375.6|4363.6|0
1627013790000|2021-07-23 04:16:30|4375.6|4363.6|4375.6|4363.6|4375.6|4363.6|4375.6|4363.6|2
1627013800000|2021-07-23 04:16:40|4375.1|4363.1|4375.1|4363.1|4375.6|4363.6|4375.1|4363.1|0
1627013820000|2021-07-23 04:17:00|4375.6|4363.6|4370.1|4358.1|4375.6|4363.6|4370.1|4358.1|0
1627013840000|2021-07-23 04:17:20|4371.1|4359.1|4370.6|4358.6|4371.6|4359.6|4370.6|4358.6|0
1627013850000|2021-07-23 04:17:30|4371.1|4359.1|4370.1|4358.1|4371.1|4359.1|4370.1|4358.1|0
1627013890000|2021-07-23 04:18:10|4369.6|4357.6|4370.1|4358.1|4370.1|4358.1|4369.6|4357.6|0
1627013900000|2021-07-23 04:18:20|4370.6|4358.6|4371.6|4359.6|4371.6|4359.6|4370.6|4358.6|0
1627013910000|2021-07-23 04:18:30|4371.1|4359.1|4372.1|4360.1|4372.1|4360.1|4370.6|4358.6|0
1627013920000|2021-07-23 04:18:40|4371.1|4359.1|4370.1|4358.1|4372.1|4360.1|4370.1|4358.1|0
1627013930000|2021-07-23 04:18:50|4369.6|4357.6|4366.1|4354.1|4369.6|4357.6|4365.6|4353.6|1
1627013940000|2021-07-23 04:19:00|4365.6|4353.6|4367.1|4355.1|4368.1|4356.1|4365.6|4353.6|0
1627013950000|2021-07-23 04:19:10|4367.6|4355.6|4368.6|4356.6|4368.6|4356.6|4367.6|4355.6|0
1627013960000|2021-07-23 04:19:20|4366.6|4354.6|4366.1|4354.1|4366.6|4354.6|4366.1|4354.1|0
1627013970000|2021-07-23 04:19:30|4366.6|4354.6|4368.6|4356.6|4368.6|4356.6|4366.6|4354.6|0
1627013980000|2021-07-23 04:19:40|4368.1|4356.1|4368.1|4356.1|4368.1|4356.1|4368.1|4356.1|0
1627014000000|2021-07-23 04:20:00|4368.6|4356.6|4372.6|4360.6|4372.6|4360.6|4368.6|4356.6|0
1627014010000|2021-07-23 04:20:10|4372.1|4360.1|4372.6|4360.6|4372.6|4360.6|4371.6|4359.6|0
1627014030000|2021-07-23 04:20:30|4372.1|4360.1|4372.1|4360.1|4372.1|4360.1|4372.1|4360.1|1
1627014050000|2021-07-23 04:20:50|4371.6|4359.6|4371.1|4359.1|4371.6|4359.6|4371.1|4359.1|0
1627014060000|2021-07-23 04:21:00|4370.6|4358.6|4372.6|4360.6|4372.6|4360.6|4370.6|4358.6|0
1627014070000|2021-07-23 04:21:10|4373.1|4361.1|4373.6|4361.6|4373.6|4361.6|4373.1|4361.1|0
1627014080000|2021-07-23 04:21:20|4373.1|4361.1|4372.6|4360.6|4374.1|4362.1|4372.6|4360.6|0
1627014100000|2021-07-23 04:21:40|4369.1|4357.1|4370.1|4358.1|4370.1|4358.1|4369.1|4357.1|0
1627014110000|2021-07-23 04:21:50|4370.6|4358.6|4371.1|4359.1|4371.1|4359.1|4370.6|4358.6|0
1627014120000|2021-07-23 04:22:00|4369.6|4357.6|4369.1|4357.1|4369.6|4357.6|4369.1|4357.1|0
1627014130000|2021-07-23 04:22:10|4370.1|4358.1|4369.6|4357.6|4370.1|4358.1|4369.1|4357.1|0
1627014190000|2021-07-23 04:23:10|4370.1|4358.1|4369.1|4357.1|4370.1|4358.1|4369.1|4357.1|0
1627014200000|2021-07-23 04:23:20|4369.6|4357.6|4369.6|4357.6|4369.6|4357.6|4369.1|4357.1|0
1627014210000|2021-07-23 04:23:30|4370.1|4358.1|4370.1|4358.1|4370.1|4358.1|4370.1|4358.1|0
1627014220000|2021-07-23 04:23:40|4369.6|4357.6|4370.1|4358.1|4370.1|4358.1|4369.6|4357.6|0
1627014230000|2021-07-23 04:23:50|4369.6|4357.6|4368.6|4356.6|4369.6|4357.6|4368.6|4356.6|0
1627014250000|2021-07-23 04:24:10|4367.6|4355.6|4369.1|4357.1|4369.1|4357.1|4367.6|4355.6|0
1627014260000|2021-07-23 04:24:20|4369.6|4357.6|4369.6|4357.6|4369.6|4357.6|4369.6|4357.6|0
1627014270000|2021-07-23 04:24:30|4368.1|4356.1|4368.1|4356.1|4368.1|4356.1|4368.1|4356.1|0
1627014280000|2021-07-23 04:24:40|4369.6|4357.6|4369.6|4357.6|4370.1|4358.1|4369.6|4357.6|0
1627014300000|2021-07-23 04:25:00|4367.6|4355.6|4371.6|4359.6|4371.6|4359.6|4367.6|4355.6|2
1627014310000|2021-07-23 04:25:10|4371.1|4359.1|4371.1|4359.1|4371.1|4359.1|4371.1|4359.1|0
1627014350000|2021-07-23 04:25:50|4370.1|4358.1|4369.1|4357.1|4370.1|4358.1|4369.1|4357.1|1
1627014370000|2021-07-23 04:26:10|4368.6|4356.6|4368.6|4356.6|4368.6|4356.6|4368.6|4356.6|0
1627014390000|2021-07-23 04:26:30|4366.6|4354.6|4366.6|4354.6|4366.6|4354.6|4366.6|4354.6|0
1627014400000|2021-07-23 04:26:40|4367.1|4355.1|4367.6|4355.6|4367.6|4355.6|4366.6|4354.6|0
1627014430000|2021-07-23 04:27:10|4368.1|4356.1|4368.6|4356.6|4368.6|4356.6|4368.1|4356.1|0
1627014440000|2021-07-23 04:27:20|4367.6|4355.6|4367.6|4355.6|4367.6|4355.6|4367.6|4355.6|0
1627014450000|2021-07-23 04:27:30|4366.6|4354.6|4366.6|4354.6|4366.6|4354.6|4366.6|4354.6|0
1627014460000|2021-07-23 04:27:40|||||||||2
1627014470000|2021-07-23 04:27:50|4367.1|4355.1|4367.1|4355.1|4367.1|4355.1|4367.1|4355.1|4
1627014490000|2021-07-23 04:28:10|4366|4354|4365.6|4353.6|4366|4354|4365.6|4353.6|0
1627014510000|2021-07-23 04:28:30|4366.1|4354.1|4363.6|4351.6|4366.1|4354.1|4363.1|4351.1|2
1627014520000|2021-07-23 04:28:40|4364.1|4352.1|4364.6|4352.6|4364.6|4352.6|4363.1|4351.1|2
1627014530000|2021-07-23 04:28:50|4365.1|4353.1|4364.6|4352.6|4365.1|4353.1|4364.6|4352.6|0
1627014540000|2021-07-23 04:29:00|4365.1|4353.1|4364.6|4352.6|4365.6|4353.6|4364.6|4352.6|1
1627014550000|2021-07-23 04:29:10|4365.1|4353.1|4363|4351|4365.1|4353.1|4362.6|4350.6|1
1627014560000|2021-07-23 04:29:20|4363.1|4351.1|4362.5|4350.5|4364|4352|4362.1|4350.1|0
1627014580000|2021-07-23 04:29:40|4362.6|4350.6|4362.6|4350.6|4362.6|4350.6|4362.6|4350.6|2
1627014590000|2021-07-23 04:29:50|||||||||3
1627021800000|2021-07-23 06:30:00|4401.2|4389.2|4402.2|4390.2|4402.2|4390.2|4400.7|4388.7|35
1627021810000|2021-07-23 06:30:10|4403.7|4391.7|4405.7|4393.7|4406.2|4394.2|4402.7|4390.7|9
1627021820000|2021-07-23 06:30:20|4402.7|4390.7|4396.2|4384.2|4402.7|4390.7|4395.2|4383.2|4
1627021830000|2021-07-23 06:30:30|4395.7|4383.7|4395.2|4383.2|4395.7|4383.7|4393.7|4381.7|0
1627021840000|2021-07-23 06:30:40|4394.7|4382.7|4393.7|4381.7|4394.7|4382.7|4392.7|4380.7|3
1627021850000|2021-07-23 06:30:50|4392.2|4380.2|4385.7|4373.7|4392.2|4380.2|4385.7|4373.7|0
1627021860000|2021-07-23 06:31:00|4387.7|4375.7|4389.2|4377.2|4389.2|4377.2|4386.7|4374.7|1
1627021870000|2021-07-23 06:31:10|4388.2|4376.2|4388.2|4376.2|4389.2|4377.2|4388.2|4376.2|0
1627021880000|2021-07-23 06:31:20|4388.7|4372.7|4388.7|4376.7|4388.7|4376.7|4385.2|4372.7|0
1627021890000|2021-07-23 06:31:30|4389.2|4377.2|4389.2|4377.2|4389.7|4377.7|4388.2|4376.2|0
1627021900000|2021-07-23 06:31:40|4389.7|4377.7|4385.7|4373.7|4389.7|4377.7|4385.7|4373.7|2
1627021910000|2021-07-23 06:31:50|4384.7|4372.7|4389.7|4377.7|4389.7|4377.7|4384.7|4372.7|4
1627021920000|2021-07-23 06:32:00|4390.2|4378.2|4389.7|4377.7|4390.2|4378.2|4389.7|4377.7|0
1627021930000|2021-07-23 06:32:10|||||||||1
1627021940000|2021-07-23 06:32:20|4390.2|4378.2|4390.7|4378.7|4390.7|4378.7|4390.2|4378.2|11
1627021950000|2021-07-23 06:32:30|4391.2|4379.2|4389.7|4377.7|4391.7|4379.7|4389.7|4377.7|0
1627021970000|2021-07-23 06:32:50|4390.1|4378.1|4389.1|4377.1|4390.1|4378.1|4389.1|4377.1|3
1627021980000|2021-07-23 06:33:00|4390.1|4378.1|4390.1|4378.1|4390.1|4378.1|4389.6|4377.6|3
1627021990000|2021-07-23 06:33:10|4390.6|4378.6|4390.1|4378.1|4390.6|4378.6|4389.1|4377.1|3
1627022000000|2021-07-23 06:33:20|4389.6|4377.6|4389.1|4377.1|4390.1|4378.1|4389.1|4377.1|3
1627022010000|2021-07-23 06:33:30|4389.6|4377.6|4390.1|4378.1|4390.1|4378.1|4389.1|4377.1|8
1627022020000|2021-07-23 06:33:40|4389.6|4377.6|4391.6|4379.6|4391.6|4379.6|4389.6|4377.6|0
1627022030000|2021-07-23 06:33:50|4390.6|4378.6|4393.1|4381.1|4394.1|4382.1|4390.6|4378.6|2
1627022040000|2021-07-23 06:34:00|4393.6|4381.6|4391.6|4379.6|4393.6|4381.6|4391.1|4379.1|2
1627022050000|2021-07-23 06:34:10|4391.1|4379.1|4392.1|4380.1|4392.6|4380.6|4391.1|4379.1|1
1627022060000|2021-07-23 06:34:20|4391.6|4379.6|4391.6|4379.6|4391.6|4379.6|4391.6|4379.6|1
1627022090000|2021-07-23 06:34:50|4390.2|4378.2|4391.6|4379.6|4391.6|4379.6|4390.2|4378.2|1
1627022100000|2021-07-23 06:35:00|4395.1|4383.1|4393.6|4381.6|4395.1|4383.1|4393.1|4381.1|0
1627022110000|2021-07-23 06:35:10|4394.1|4382.1|4396.6|4384.6|4396.6|4384.6|4394.1|4382.1|2
1627022120000|2021-07-23 06:35:20|4392.2|4380.2|4392.1|4380.1|4392.2|4380.2|4391.6|4379.6|1
1627022130000|2021-07-23 06:35:30|4391.6|4379.6|4392.1|4380.1|4392.1|4380.1|4391.1|4379.1|9
1627022140000|2021-07-23 06:35:40|4391.6|4379.6|4387.1|4375.1|4391.6|4379.6|4387.1|4375.1|9
1627022150000|2021-07-23 06:35:50|4388.6|4372.6|4385.6|4373.6|4388.6|4375.1|4385.6|4372.6|0
1627022160000|2021-07-23 06:36:00|4385.1|4373.1|4393.1|4381.1|4393.6|4381.1|4385.1|4373.1|0
1627022170000|2021-07-23 06:36:10|4393.6|4381.6|4392.1|4380.1|4394.1|4382.1|4390.6|4378.6|2
1627022180000|2021-07-23 06:36:20|4389.1|4377.1|4387.1|4375.1|4389.1|4377.1|4387.1|4375.1|3
1627022190000|2021-07-23 06:36:30|4387.6|4375.6|4388.1|4376.1|4388.1|4376.1|4387.6|4375.6|0
1627022200000|2021-07-23 06:36:40|4388.6|4376.6|4387.1|4375.1|4388.6|4376.6|4387.1|4375.1|0
1627022210000|2021-07-23 06:36:50|4388.6|4376.6|4389.1|4377.1|4389.6|4377.6|4388.6|4376.6|1
1627022220000|2021-07-23 06:37:00|4388.1|4376.1|4388.1|4376.1|4388.1|4376.1|4388.1|4376.1|0
1627022230000|2021-07-23 06:37:10|4389.1|4377.1|4389.1|4377.1|4389.1|4377.1|4388.6|4376.6|0
1627022240000|2021-07-23 06:37:20|4388.6|4376.6|4390.6|4378.6|4390.6|4378.6|4388.1|4376.1|0
1627022250000|2021-07-23 06:37:30|4389.6|4377.6|4389.1|4377.1|4389.6|4377.6|4389.1|4377.1|0
1627022270000|2021-07-23 06:37:50|4388.6|4376.6|4388.6|4376.6|4389.6|4377.6|4388.6|4376.6|0
1627022280000|2021-07-23 06:38:00|4389.1|4377.1|4389.6|4377.6|4389.6|4377.6|4388.6|4376.6|0
1627022290000|2021-07-23 06:38:10|4390.1|4378.1|4390.1|4378.1|4390.1|4378.1|4390.1|4378.1|0
1627022310000|2021-07-23 06:38:30|4390.6|4378.6|4390.1|4378.1|4390.6|4378.6|4390.1|4378.1|0
1627022320000|2021-07-23 06:38:40|4389.6|4377.6|4388.6|4376.6|4389.6|4377.6|4388.6|4376.6|1
1627022330000|2021-07-23 06:38:50|4388.1|4376.1|4387.6|4375.6|4388.1|4376.1|4387.6|4375.6|0
1627022340000|2021-07-23 06:39:00|4387.1|4375.1|4386.6|4374.6|4387.1|4375.1|4386.6|4374.6|0
1627022350000|2021-07-23 06:39:10|4386.1|4374.1|4384.6|4372.6|4386.1|4374.1|4384.6|4372.6|0
1627022360000|2021-07-23 06:39:20|4385.1|4373.1|4385.1|4373.1|4385.1|4373.1|4385.1|4373.1|0
1627022370000|2021-07-23 06:39:30|4384.1|4372.1|4383.6|4371.6|4384.1|4372.1|4383.1|4371.1|0
1627022380000|2021-07-23 06:39:40|4384.1|4372.1|4387.6|4375.6|4387.6|4375.6|4384.1|4372.1|0
1627022390000|2021-07-23 06:39:50|4388.1|4376.1|4387.6|4375.6|4388.1|4376.1|4387.1|4375.1|0
1627022400000|2021-07-23 06:40:00|4388.1|4376.1|4386.6|4374.6|4388.1|4376.1|4386.6|4374.6|0
1627022410000|2021-07-23 06:40:10|4387.1|4375.1|4389.6|4377.6|4389.6|4377.6|4387.1|4375.1|1
1627022420000|2021-07-23 06:40:20|4390.1|4378.1|4389.6|4377.6|4390.1|4378.1|4389.6|4377.6|0
1627022450000|2021-07-23 06:40:50|4390.1|4378.1|4389.6|4377.6|4390.1|4378.1|4389.6|4377.6|0
1627022460000|2021-07-23 06:41:00|4390.1|4378.1|4390.6|4378.6|4390.6|4378.6|4390.1|4378.1|0
1627022470000|2021-07-23 06:41:10|4390.1|4378.1|4390.6|4378.6|4390.6|4378.6|4390.1|4378.1|0
1627022480000|2021-07-23 06:41:20|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|0
1627022490000|2021-07-23 06:41:30|4391.6|4379.6|4390.6|4378.6|4391.6|4379.6|4390.6|4378.6|0
1627022500000|2021-07-23 06:41:40|4390.1|4378.1|4389.6|4377.6|4390.6|4378.6|4389.1|4377.1|0
1627022510000|2021-07-23 06:41:50|4389.1|4377.1|4389.6|4377.6|4389.6|4377.6|4389.1|4377.1|0
1627022520000|2021-07-23 06:42:00|4391.1|4379.1|4390.1|4378.1|4391.1|4379.1|4389.6|4377.6|0
1627022530000|2021-07-23 06:42:10|4390.6|4378.6|4391.1|4379.1|4391.1|4379.1|4390.6|4378.6|0
1627022540000|2021-07-23 06:42:20|4391.6|4379.6|4391.1|4379.1|4391.6|4379.6|4391.1|4379.1|0
1627022550000|2021-07-23 06:42:30|4391.6|4379.6|4391.1|4379.1|4391.6|4379.6|4391.1|4379.1|0
1627022560000|2021-07-23 06:42:40|4390.6|4378.6|4390.6|4378.6|4390.6|4378.6|4390.6|4378.6|0
1627022570000|2021-07-23 06:42:50|4391.1|4379.1|4390.6|4378.6|4391.1|4379.1|4390.6|4378.6|0
1627022580000|2021-07-23 06:43:00|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|0
1627022590000|2021-07-23 06:43:10|4391.6|4379.6|4391.1|4379.1|4391.6|4379.6|4391.1|4379.1|0
1627022600000|2021-07-23 06:43:20|4390.6|4378.6|4389.6|4377.6|4391.1|4379.1|4389.6|4377.6|0
1627022610000|2021-07-23 06:43:30|4391.1|4379.1|4390.6|4378.6|4391.1|4379.1|4390.1|4378.1|2
1627022630000|2021-07-23 06:43:50|4390.1|4378.1|4390.1|4378.1|4392.1|4380.1|4390.1|4378.1|2
1627022640000|2021-07-23 06:44:00|4390.6|4378.6|4390.1|4378.1|4390.6|4378.6|4390.1|4378.1|1
1627022650000|2021-07-23 06:44:10|4390.6|4378.6|4390.6|4378.6|4390.6|4378.6|4390.6|4378.6|0
1627022660000|2021-07-23 06:44:20|4391.1|4379.1|4391.6|4379.6|4391.6|4379.6|4390.6|4378.6|0
1627022680000|2021-07-23 06:44:40|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|1
1627022700000|2021-07-23 06:45:00|4391.6|4379.6|4391.1|4379.1|4391.6|4379.6|4391.1|4379.1|1
1627022710000|2021-07-23 06:45:10|4390.6|4378.6|4390.6|4378.6|4391.1|4379.1|4390.6|4378.6|1
1627022720000|2021-07-23 06:45:20|4391.1|4379.1|4391.1|4379.1|4391.1|4379.1|4390.6|4378.6|0
1627022730000|2021-07-23 06:45:30|4390.6|4378.6|4390.6|4378.6|4390.6|4378.6|4390.6|4378.6|1
1627022750000|2021-07-23 06:45:50|4391.1|4379.1|4390.6|4378.6|4391.1|4379.1|4390.6|4378.6|1
1627022770000|2021-07-23 06:46:10|4389.6|4377.6|4389.6|4377.6|4389.6|4377.6|4389.6|4377.6|0
1627022780000|2021-07-23 06:46:20|4389.1|4377.1|4387.1|4375.1|4389.1|4377.1|4386.6|4374.6|0
1627022790000|2021-07-23 06:46:30|4387.6|4375.6|4386.6|4374.6|4387.6|4375.6|4386.6|4374.6|0
1627022800000|2021-07-23 06:46:40|4385.6|4373.6|4385.1|4373.1|4385.6|4373.6|4384.6|4372.6|0
1627022810000|2021-07-23 06:46:50|4385.6|4373.6|4384.1|4372.1|4385.6|4373.6|4384.1|4372.1|0
1627022820000|2021-07-23 06:47:00|4383.1|4371.1|4383.6|4371.6|4383.6|4371.6|4383.1|4371.1|0
1627022830000|2021-07-23 06:47:10|4384.1|4372.1|4384.6|4372.6|4385.1|4373.1|4383.6|4371.6|0
1627022840000|2021-07-23 06:47:20|4385.1|4373.1|4384.1|4372.1|4385.1|4373.1|4383.6|4371.6|0
1627022850000|2021-07-23 06:47:30|4383.6|4371.6|4384.6|4372.6|4384.6|4372.6|4383.1|4371.1|0
1627022870000|2021-07-23 06:47:50|4384.1|4372.1|4384.1|4372.1|4384.6|4372.6|4383.6|4371.6|0
1627022880000|2021-07-23 06:48:00|4383.6|4371.6|4383.6|4371.6|4384.1|4372.1|4383.6|4371.6|9
1627022890000|2021-07-23 06:48:10|4384.1|4372.1|4382.6|4370.6|4384.1|4372.1|4382.6|4370.6|2
1627022900000|2021-07-23 06:48:20|4382.1|4370.1|4380.6|4368.6|4382.1|4370.1|4380.6|4368.6|0
1627022910000|2021-07-23 06:48:30|4380.1|4368.1|4379.6|4367.6|4380.1|4368.1|4379.6|4367.6|0
1627022920000|2021-07-23 06:48:40|4379.1|4367.1|4381.1|4369.1|4381.1|4369.1|4378.1|4366.1|0
1627022940000|2021-07-23 06:49:00|4380.6|4368.6|4381.6|4369.6|4381.6|4369.6|4380.6|4368.6|4
1627022950000|2021-07-23 06:49:10|4381.1|4369.1|4383.6|4371.6|4384.1|4372.1|4380.6|4368.6|0
1627022960000|2021-07-23 06:49:20|4383.1|4371.1|4383.1|4371.1|4383.1|4371.1|4382.6|4370.6|0
1627022970000|2021-07-23 06:49:30|4382.6|4370.6|4381.6|4369.6|4382.6|4370.6|4381.6|4369.6|0
1627023000000|2021-07-23 06:50:00|4381.1|4369.1|4380.6|4368.6|4381.1|4369.1|4380.6|4368.6|0
1627023010000|2021-07-23 06:50:10|4380.1|4368.1|4379.1|4367.1|4380.1|4368.1|4379.1|4367.1|0
1627023020000|2021-07-23 06:50:20|4379.6|4367.6|4379.1|4367.1|4379.6|4367.6|4379.1|4367.1|0
1627023030000|2021-07-23 06:50:30|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|4376.1|4364.1|15
1627023040000|2021-07-23 06:50:40|4376.6|4364.6|4378.1|4366.1|4378.1|4366.1|4376.6|4364.6|3
1627023050000|2021-07-23 06:50:50|4377.1|4365.1|4378.1|4366.1|4378.1|4366.1|4376.6|4364.6|0
1627023060000|2021-07-23 06:51:00|4371.2|4359.2|4378.1|4366.1|4378.1|4366.1|4371.2|4359.2|16
1627023070000|2021-07-23 06:51:10|4378.6|4366.6|4378.6|4366.6|4379.1|4367.1|4378.1|4366.1|2
1627023080000|2021-07-23 06:51:20|4378.1|4366.1|4378.6|4366.6|4378.6|4366.6|4378.1|4366.1|0
1627023090000|2021-07-23 06:51:30|4378.1|4366.1|4378.1|4366.1|4379.1|4367.1|4378.1|4366.1|2
1627023100000|2021-07-23 06:51:40|4378.6|4366.6|4378.6|4366.6|4379.1|4367.1|4378.6|4366.6|0
1627023110000|2021-07-23 06:51:50|4379.1|4367.1|4377.6|4365.6|4379.6|4367.6|4377.6|4365.6|4
1627023120000|2021-07-23 06:52:00|4378.1|4366.1|4377.6|4365.6|4378.1|4366.1|4377.6|4365.6|0
1627023140000|2021-07-23 06:52:20|4377.1|4365.1|4376.6|4364.6|4377.1|4365.1|4376.6|4364.6|0
1627023150000|2021-07-23 06:52:30|4377.1|4365.1|4373.6|4361.6|4377.1|4365.1|4373.1|4361.1|0
1627023160000|2021-07-23 06:52:40|4373.1|4361.1|4375.6|4363.6|4375.6|4363.6|4373.1|4361.1|0
1627023170000|2021-07-23 06:52:50|4376.1|4364.1|4376.6|4364.6|4377.1|4365.1|4376.1|4364.1|0
1627023180000|2021-07-23 06:53:00|4378.6|4366.6|4377.6|4365.6|4378.6|4366.6|4376.6|4364.6|0
1627023190000|2021-07-23 06:53:10|4377.1|4365.1|4377.1|4365.1|4377.6|4365.6|4377.1|4365.1|0
1627023200000|2021-07-23 06:53:20|4376.6|4364.6|4376.1|4364.1|4376.6|4364.6|4376.1|4364.1|0
1627023210000|2021-07-23 06:53:30|4375.6|4363.6|4375.6|4363.6|4376.1|4364.1|4375.6|4363.6|0
1627023220000|2021-07-23 06:53:40|4376.6|4364.6|4377.6|4365.6|4377.6|4365.6|4376.6|4364.6|0
1627023230000|2021-07-23 06:53:50|4377.1|4365.1|4376.6|4364.6|4377.6|4365.6|4376.6|4364.6|0
1627023240000|2021-07-23 06:54:00|4377.1|4365.1|4377.6|4365.6|4378.1|4366.1|4376.6|4364.6|5
1627023250000|2021-07-23 06:54:10|4376.1|4364.1|4376.1|4364.1|4376.1|4364.1|4376.1|4364.1|0
1627023260000|2021-07-23 06:54:20|4376.6|4364.6|4376.6|4364.6|4377.6|4365.6|4376.6|4364.6|5
1627023270000|2021-07-23 06:54:30|4377.1|4365.1|4376.6|4364.6|4377.1|4365.1|4376.6|4364.6|1
1627023280000|2021-07-23 06:54:40|4375.6|4363.6|4376.1|4364.1|4376.6|4364.6|4375.6|4363.6|1
1627023290000|2021-07-23 06:54:50|4375.6|4363.6|4376.1|4364.1|4376.1|4364.1|4375.6|4363.6|0
1627023300000|2021-07-23 06:55:00|4376.6|4364.6|4376.1|4364.1|4377.6|4365.6|4376.1|4364.1|0
1627023310000|2021-07-23 06:55:10|4376.6|4364.6|4376.6|4364.6|4376.6|4364.6|4376.6|4364.6|0
1627023320000|2021-07-23 06:55:20|4375.6|4363.6|4375.6|4363.6|4375.6|4363.6|4375.6|4363.6|0
1627023330000|2021-07-23 06:55:30|4376.1|4364.1|4375.6|4363.6|4376.1|4364.1|4375.6|4363.6|3
1627023350000|2021-07-23 06:55:50|4374.6|4362.6|4374.6|4362.6|4374.6|4362.6|4374.6|4362.6|1
1627023360000|2021-07-23 06:56:00|4375.1|4363.1|4375.6|4363.6|4376.1|4364.1|4375.1|4363.1|0
1627023370000|2021-07-23 06:56:10|4375.1|4363.1|4375.1|4363.1|4375.1|4363.1|4375.1|4363.1|0
1627023380000|2021-07-23 06:56:20|4375.6|4363.6|4376.1|4364.1|4376.6|4364.6|4375.6|4363.6|0
1627023390000|2021-07-23 06:56:30|4376.6|4364.6|4374.6|4362.6|4376.6|4364.6|4374.6|4362.6|0
1627023400000|2021-07-23 06:56:40|4375.1|4363.1|4375.1|4363.1|4375.1|4363.1|4375.1|4363.1|0
1627023420000|2021-07-23 06:57:00|4375.6|4363.6|4375.1|4363.1|4375.6|4363.6|4375.1|4363.1|0
1627023430000|2021-07-23 06:57:10|4375.6|4363.6|4376.1|4364.1|4376.6|4364.6|4375.6|4363.6|0
1627023440000|2021-07-23 06:57:20|4376.6|4364.6|4377.1|4365.1|4377.1|4365.1|4376.1|4364.1|0
1627023450000|2021-07-23 06:57:30|4377.6|4365.6|4378.6|4366.6|4379.1|4367.1|4377.6|4365.6|0
1627023460000|2021-07-23 06:57:40|4378.1|4366.1|4377.6|4365.6|4378.6|4366.6|4377.6|4365.6|0
1627023470000|2021-07-23 06:57:50|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|4376.6|4364.6|1
1627023490000|2021-07-23 06:58:10|4377.6|4365.6|4380.1|4368.1|4380.1|4368.1|4377.6|4365.6|4
1627023500000|2021-07-23 06:58:20|4380.6|4368.6|4383.6|4371.6|4383.6|4371.6|4380.6|4368.6|0
1627023510000|2021-07-23 06:58:30|4383.1|4371.1|4381.1|4369.1|4383.1|4371.1|4379.1|4367.1|0
1627023520000|2021-07-23 06:58:40|4380.6|4368.6|4381.6|4369.6|4381.6|4369.6|4380.6|4368.6|0
1627023530000|2021-07-23 06:58:50|4382.1|4370.1|4382.6|4370.6|4382.6|4370.6|4382.1|4370.1|0
1627023540000|2021-07-23 06:59:00|4382.1|4370.1|4384.6|4372.6|4384.6|4372.6|4382.1|4370.1|5
1627023550000|2021-07-23 06:59:10|4385.1|4373.1|4385.1|4373.1|4385.1|4373.1|4383.6|4371.6|0
1627023560000|2021-07-23 06:59:20|4385.6|4373.6|4385.1|4373.1|4385.6|4373.6|4385.1|4373.1|2
1627023570000|2021-07-23 06:59:30|4385.6|4373.6|4385.6|4373.6|4385.6|4373.6|4385.6|4373.6|0
1627023580000|2021-07-23 06:59:40|4386.1|4374.1|4384.6|4372.6|4386.1|4374.1|4384.6|4372.6|0
1627023590000|2021-07-23 06:59:50|4385.1|4373.1|4385.1|4373.1|4385.1|4373.1|4383.6|4371.6|0
1627023600000|2021-07-23 07:00:00|4384.6|4372.6|4385.1|4373.1|4385.1|4373.1|4384.1|4372.1|0
1627023610000|2021-07-23 07:00:10|4386.1|4374.1|4387.6|4375.6|4388.1|4376.1|4386.1|4374.1|2
1627023620000|2021-07-23 07:00:20|4388.1|4376.1|4388.1|4376.1|4388.1|4376.1|4386.6|4374.6|3
1627023630000|2021-07-23 07:00:30|4388.6|4376.6|4388.1|4376.1|4389.1|4377.1|4388.1|4376.1|4
1627023640000|2021-07-23 07:00:40|4387.6|4375.6|4387.6|4375.6|4387.6|4375.6|4387.6|4375.6|0
1627023650000|2021-07-23 07:00:50|4388.1|4376.1|4387.6|4375.6|4388.1|4376.1|4387.1|4375.1|0
1627023660000|2021-07-23 07:01:00|4388.1|4376.1|4388.6|4376.6|4388.6|4376.6|4388.1|4376.1|0
1627023670000|2021-07-23 07:01:10|4388.1|4376.1|4388.1|4376.1|4388.1|4376.1|4388.1|4376.1|0
1627023680000|2021-07-23 07:01:20|4388.6|4376.6|4387.1|4375.1|4388.6|4376.6|4387.1|4375.1|0
1627023690000|2021-07-23 07:01:30|4388.1|4376.1|4388.1|4376.1|4388.6|4376.6|4387.6|4375.6|4
1627023700000|2021-07-23 07:01:40|4387.6|4375.6|4386.6|4374.6|4387.6|4375.6|4386.6|4374.6|0
1627023710000|2021-07-23 07:01:50|4386.1|4374.1|4386.6|4374.6|4387.1|4375.1|4385.6|4373.6|1
1627023720000|2021-07-23 07:02:00|4387.1|4375.1|4386.6|4374.6|4387.1|4375.1|4386.1|4374.1|0
1627023730000|2021-07-23 07:02:10|4387.1|4375.1|4387.1|4375.1|4387.1|4375.1|4386.6|4374.6|0
1627023740000|2021-07-23 07:02:20|4387.6|4375.6|4387.1|4375.1|4387.6|4375.6|4387.1|4375.1|2
1627023750000|2021-07-23 07:02:30|4386.6|4374.6|4386.6|4374.6|4387.1|4375.1|4386.6|4374.6|0
1627023760000|2021-07-23 07:02:40|4387.1|4375.1|4382.1|4370.1|4387.1|4375.1|4379.1|4367.1|11
1627023770000|2021-07-23 07:02:50|4383.1|4371.1|4383.1|4371.1|4383.1|4371.1|4383.1|4371.1|2
1627023780000|2021-07-23 07:03:00|4382.6|4370.6|4382.6|4370.6|4382.6|4370.6|4382.6|4370.6|0
1627023790000|2021-07-23 07:03:10|4381.6|4369.6|4382.1|4370.1|4382.1|4370.1|4381.6|4369.6|1
1627023800000|2021-07-23 07:03:20|4382.6|4370.6|4382.1|4370.1|4382.6|4370.6|4382.1|4370.1|0
1627023810000|2021-07-23 07:03:30|4380.1|4368.1|4379.6|4367.6|4380.1|4368.1|4379.1|4367.1|0
1627023820000|2021-07-23 07:03:40|4380.1|4368.1|4379.6|4367.6|4380.6|4368.6|4379.6|4367.6|0
1627023830000|2021-07-23 07:03:50|4379.1|4367.1|4379.6|4367.6|4379.6|4367.6|4378.6|4366.6|0
1627023840000|2021-07-23 07:04:00|4380.1|4368.1|4382.1|4370.1|4382.1|4370.1|4380.1|4368.1|1
1627023850000|2021-07-23 07:04:10|4381.6|4369.6|4382.6|4370.6|4382.6|4370.6|4381.6|4369.6|0
1627023860000|2021-07-23 07:04:20|4382.1|4370.1|4382.6|4370.6|4382.6|4370.6|4382.1|4370.1|0
1627023870000|2021-07-23 07:04:30|4383.1|4371.1|4384.6|4372.6|4384.6|4372.6|4383.1|4371.1|6
1627023880000|2021-07-23 07:04:40|4384.1|4372.1|4384.1|4372.1|4385.1|4373.1|4384.1|4372.1|2
1627023890000|2021-07-23 07:04:50|4384.6|4372.6|4384.1|4372.1|4384.6|4372.6|4384.1|4372.1|0
1627023900000|2021-07-23 07:05:00|4384.6|4372.6|4385.1|4373.1|4385.1|4373.1|4384.6|4372.6|9
1627023910000|2021-07-23 07:05:10|||||||||1
1627023920000|2021-07-23 07:05:20|4386.6|4374.6|4386.6|4374.6|4386.6|4374.6|4386.6|4374.6|4
1627023930000|2021-07-23 07:05:30|4387.1|4375.1|4387.1|4375.1|4387.1|4375.1|4386.6|4374.6|8
1627023950000|2021-07-23 07:05:50|4386.6|4374.6|4385.6|4373.6|4386.6|4374.6|4385.6|4373.6|1
1627023960000|2021-07-23 07:06:00|4384.6|4372.6|4383.1|4371.1|4384.6|4372.6|4382.6|4370.6|0
1627023970000|2021-07-23 07:06:10|4382.6|4370.6|4382.6|4370.6|4383.6|4371.6|4381.1|4369.1|1
1627023980000|2021-07-23 07:06:20|4383.1|4371.1|4385.1|4373.1|4385.1|4373.1|4383.1|4371.1|0
1627023990000|2021-07-23 07:06:30|4385.6|4373.6|4385.6|4373.6|4386.1|4374.1|4385.6|4373.6|0
1627024000000|2021-07-23 07:06:40|4384.6|4372.6|4383.6|4371.6|4384.6|4372.6|4383.6|4371.6|0
1627024010000|2021-07-23 07:06:50|4384.1|4372.1|4380.6|4368.6|4384.1|4372.1|4380.6|4368.6|1
1627024020000|2021-07-23 07:07:00|4381.1|4369.1|4382.1|4370.1|4382.6|4370.6|4381.1|4369.1|0
1627024030000|2021-07-23 07:07:10|4382.6|4370.6|4382.1|4370.1|4382.6|4370.6|4382.1|4370.1|0
1627024040000|2021-07-23 07:07:20|4381.6|4369.6|4382.6|4370.6|4382.6|4370.6|4381.6|4369.6|0
1627024050000|2021-07-23 07:07:30|4382.1|4370.1|4381.6|4369.6|4382.1|4370.1|4381.6|4369.6|0
1627024070000|2021-07-23 07:07:50|||||||||1
1627024110000|2021-07-23 07:08:30|4382.1|4370.1|4382.6|4370.6|4382.6|4370.6|4382.1|4370.1|0
1627024120000|2021-07-23 07:08:40|4382.1|4370.1|4381.6|4369.6|4382.1|4370.1|4381.6|4369.6|0
1627024130000|2021-07-23 07:08:50|4382.1|4370.1|4382.1|4370.1|4382.1|4370.1|4382.1|4370.1|0
1627024140000|2021-07-23 07:09:00|4382.6|4370.6|4382.6|4370.6|4382.6|4370.6|4382.6|4370.6|0
1627024190000|2021-07-23 07:09:50|4381.6|4369.6|4381.6|4369.6|4381.6|4369.6|4381.6|4369.6|0
1627024200000|2021-07-23 07:10:00|4382.1|4370.1|4382.6|4370.6|4382.6|4370.6|4382.1|4370.1|1
1627024210000|2021-07-23 07:10:10|||||||||1
1627024230000|2021-07-23 07:10:30|4383.1|4371.1|4384.6|4372.6|4384.6|4372.6|4383.1|4371.1|2
1627024240000|2021-07-23 07:10:40|4384.1|4372.1|4384.1|4372.1|4384.1|4372.1|4384.1|4372.1|2
1627024250000|2021-07-23 07:10:50|4383.6|4371.6|4383.6|4371.6|4383.6|4371.6|4383.6|4371.6|0
1627024340000|2021-07-23 07:12:20|4383.1|4371.1|4383.1|4371.1|4383.1|4371.1|4383.1|4371.1|0
1627024350000|2021-07-23 07:12:30|4383.6|4371.6|4385.1|4373.1|4385.1|4373.1|4383.6|4371.6|0
1627024360000|2021-07-23 07:12:40|4384.6|4372.6|4384.1|4372.1|4384.6|4372.6|4384.1|4372.1|0
1627024370000|2021-07-23 07:12:50|4384.6|4372.6|4384.1|4372.1|4384.6|4372.6|4384.1|4372.1|0
1627024380000|2021-07-23 07:13:00|4383.6|4371.6|4383.1|4371.1|4383.6|4371.6|4382.6|4370.6|0
1627024390000|2021-07-23 07:13:10|4382.6|4370.6|4384.1|4372.1|4384.1|4372.1|4382.6|4370.6|0
1627024400000|2021-07-23 07:13:20|4383.6|4371.6|4383.1|4371.1|4383.6|4371.6|4382.6|4370.6|0
1627024410000|2021-07-23 07:13:30|4383.6|4371.6|4383.1|4371.1|4383.6|4371.6|4383.1|4371.1|0
1627024420000|2021-07-23 07:13:40|4383.6|4371.6|4383.6|4371.6|4383.6|4371.6|4382.6|4370.6|0
1627024430000|2021-07-23 07:13:50|4383.1|4371.1|4384.1|4372.1|4384.1|4372.1|4383.1|4371.1|0
1627024440000|2021-07-23 07:14:00|4384.6|4372.6|4384.6|4372.6|4384.6|4372.6|4384.6|4372.6|0
1627024450000|2021-07-23 07:14:10|4383.6|4371.6|4383.6|4371.6|4384.1|4372.1|4383.1|4371.1|0
1627024470000|2021-07-23 07:14:30|4383.1|4371.1|4383.1|4371.1|4383.1|4371.1|4382.6|4370.6|0
1627024480000|2021-07-23 07:14:40|4388.5|4376.5|4389|4377|4389|4377|4388.5|4376.5|5
1627024490000|2021-07-23 07:14:50|4389.5|4377.5|4390|4378|4390|4378|4389|4377|2
1627024500000|2021-07-23 07:15:00|4389.5|4377.5|4389.5|4377.5|4390|4378|4389.5|4377.5|1
1627024510000|2021-07-23 07:15:10|4387|4375|4387|4375|4387|4375|4387|4375|3
1627024520000|2021-07-23 07:15:20|4387.5|4375.5|4387.5|4375.5|4387.5|4375.5|4387.5|4375.5|2
1627024540000|2021-07-23 07:15:40|4391|4379|4390.5|4378.5|4391|4379|4390.5|4378.5|206
1627024550000|2021-07-23 07:15:50|4391|4379|4390.5|4378.5|4391|4379|4390.5|4378.5|6
1627024560000|2021-07-23 07:16:00|4391|4379|4390.5|4378.5|4391|4379|4390.5|4378.5|2
1627024570000|2021-07-23 07:16:10|4392.5|4380.5|4392.5|4380.5|4392.5|4380.5|4392.5|4380.5|81
1627024580000|2021-07-23 07:16:20|4392|4380|4394|4382|4394|4382|4392|4380|2
1627024590000|2021-07-23 07:16:30|4393.5|4381.5|4393.5|4381.5|4393.5|4381.5|4393.5|4381.5|1
1627024600000|2021-07-23 07:16:40|4394|4382|4393.5|4381.5|4394|4382|4393.5|4381.5|0
1627024610000|2021-07-23 07:16:50|4394|4382|4394|4382|4394.5|4382.5|4393.5|4381.5|1
1627024620000|2021-07-23 07:17:00|4393.5|4381.5|4392.5|4380.5|4393.5|4381.5|4392.5|4380.5|1
1627024630000|2021-07-23 07:17:10|4393|4381|4392|4380|4393|4381|4391.5|4379.5|1
1627024640000|2021-07-23 07:17:20|4391.5|4379.5|4391.5|4379.5|4391.5|4379.5|4391.5|4379.5|0
1627024650000|2021-07-23 07:17:30|4391|4379|4391.5|4379.5|4391.5|4379.5|4391|4379|0
1627024660000|2021-07-23 07:17:40|4391|4379|4391|4379|4391|4379|4391|4379|0
1627024670000|2021-07-23 07:17:50|4390.5|4378.5|4391|4379|4391|4379|4390.5|4378.5|3
1627024680000|2021-07-23 07:18:00|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|0
1627024730000|2021-07-23 07:18:50|4391|4379|4391.5|4379.5|4391.5|4379.5|4390.5|4378.5|0
1627024740000|2021-07-23 07:19:00|4392.5|4380.5|4392.5|4380.5|4392.5|4380.5|4391.5|4379.5|0
1627024750000|2021-07-23 07:19:10|4392|4380|4395|4383|4395.5|4383.5|4392|4380|6
1627024760000|2021-07-23 07:19:20|4394.5|4382.5|4395|4383|4395|4383|4394.5|4382.5|4
1627024770000|2021-07-23 07:19:30|||||||||2
1627024780000|2021-07-23 07:19:40|4394.5|4382.5|4395|4383|4395.5|4383.5|4394.5|4382.5|0
1627024790000|2021-07-23 07:19:50|4395.5|4383.5|4395|4383|4395.5|4383.5|4395|4383|1
1627024800000|2021-07-23 07:20:00|4395.5|4383.5|4395|4383|4395.5|4383.5|4395|4383|6
1627024810000|2021-07-23 07:20:10|4395.5|4383.5|4395.5|4383.5|4395.5|4383.5|4395.5|4383.5|12
1627024820000|2021-07-23 07:20:20|4395|4383|4395|4383|4395|4383|4395|4383|2
1627024830000|2021-07-23 07:20:30|4396|4384|4395.5|4383.5|4396|4384|4395|4383|2
1627024840000|2021-07-23 07:20:40|4397.5|4385.5|4399|4387|4399|4387|4396.5|4384.5|11
1627024850000|2021-07-23 07:20:50|4398|4386|4403|4391|4403|4391|4398|4386|11
1627024860000|2021-07-23 07:21:00|4402.5|4390.5|4402.5|4390.5|4402.5|4390.5|4402.5|4390.5|2
1627024870000|2021-07-23 07:21:10|4401.5|4389.5|4401|4389|4401.5|4389.5|4401|4389|2
1627024880000|2021-07-23 07:21:20|4401.5|4389.5|4399.5|4387.5|4401.5|4389.5|4399.5|4387.5|3
1627024890000|2021-07-23 07:21:30|4401.5|4389.5|4400|4388|4401.5|4389.5|4399.5|4387.5|0
1627024900000|2021-07-23 07:21:40|4400.5|4388.5|4400.5|4388.5|4401|4389|4400|4388|0
1627024920000|2021-07-23 07:22:00|4401|4389|4401|4389|4401.5|4389.5|4401|4389|0
1627024930000|2021-07-23 07:22:10|4401.5|4389.5|4401|4389|4401.5|4389.5|4401|4389|0
1627024940000|2021-07-23 07:22:20|4400.5|4388.5|4400.5|4388.5|4400.5|4388.5|4400.5|4388.5|0
1627024950000|2021-07-23 07:22:30|4401|4389|4402|4390|4402.5|4390.5|4401|4389|1
1627024970000|2021-07-23 07:22:50|4403|4391|4403.5|4391.5|4404|4392|4403|4391|1
1627024980000|2021-07-23 07:23:00|4403|4391|4402.5|4390.5|4403.5|4391.5|4402.5|4390.5|0
1627024990000|2021-07-23 07:23:10|4403|4391|4403.5|4391.5|4403.5|4391.5|4403|4391|0
1627025000000|2021-07-23 07:23:20|4404|4392|4403.5|4391.5|4404.5|4392.5|4403.5|4391.5|0
1627025010000|2021-07-23 07:23:30|4403|4391|4404.5|4392.5|4404.5|4392.5|4403|4391|0
1627025020000|2021-07-23 07:23:40|||||||||2
1627025030000|2021-07-23 07:23:50|||||||||1
1627025040000|2021-07-23 07:24:00|4405|4393|4405.5|4393.5|4405.5|4393.5|4405|4393|0
1627025060000|2021-07-23 07:24:20|4406|4394|4406|4394|4406|4394|4406|4394|12
1627025070000|2021-07-23 07:24:30|4406.5|4394.5|4407|4395|4407|4395|4406.5|4394.5|2
1627025080000|2021-07-23 07:24:40|4407.5|4395.5|4408|4396|4408|4396|4407.5|4395.5|4
1627025090000|2021-07-23 07:24:50|4410.5|4398.5|4411.5|4399.5|4412|4400|4410.5|4398.5|7
1627025100000|2021-07-23 07:25:00|4412|4400|4412.5|4400.5|4412.5|4400.5|4411.5|4399.5|1
1627025110000|2021-07-23 07:25:10|4412|4400|4412.5|4400.5|4412.5|4400.5|4411.5|4399.5|2
1627025120000|2021-07-23 07:25:20|4411.5|4399.5|4412.5|4400.5|4412.5|4400.5|4411.5|4399.5|1
1627025130000|2021-07-23 07:25:30|||||||||2
1627025140000|2021-07-23 07:25:40|||||||||1
1627025150000|2021-07-23 07:25:50|||||||||1
1627025160000|2021-07-23 07:26:00|4411.5|4399.5|4410.5|4398.5|4411.5|4399.5|4410|4398|1
1627025170000|2021-07-23 07:26:10|4409.5|4397.5|4410.5|4398.5|4410.5|4398.5|4409.5|4397.5|0
1627025190000|2021-07-23 07:26:30|4408.5|4396.5|4408.5|4396.5|4408.5|4396.5|4407.5|4395.5|1
1627025200000|2021-07-23 07:26:40|4408|4396|4407.5|4395.5|4408.5|4396.5|4407.5|4395.5|0
1627025230000|2021-07-23 07:27:10|4408|4396|4408|4396|4408|4396|4407.5|4395.5|0
1627025240000|2021-07-23 07:27:20|4407.5|4395.5|4409|4397|4409|4397|4407.5|4395.5|3
1627025250000|2021-07-23 07:27:30|4408.5|4396.5|4408.5|4396.5|4408.5|4396.5|4408.5|4396.5|0
1627025260000|2021-07-23 07:27:40|4408|4396|4408|4396|4408|4396|4408|4396|0
1627025270000|2021-07-23 07:27:50|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|0
1627025300000|2021-07-23 07:28:20|4408|4396|4409.5|4397.5|4409.5|4397.5|4408|4396|0
1627025310000|2021-07-23 07:28:30|4408.5|4396.5|4409|4397|4409|4397|4408.5|4396.5|0
1627025320000|2021-07-23 07:28:40|4409.5|4397.5|4409|4397|4410|4398|4409|4397|2
1627025330000|2021-07-23 07:28:50|4409.5|4397.5|4409.5|4397.5|4409.5|4397.5|4409.5|4397.5|0
1627025340000|2021-07-23 07:29:00|4408.5|4396.5|4408|4396|4408.5|4396.5|4408|4396|0
1627025350000|2021-07-23 07:29:10|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|0
1627025360000|2021-07-23 07:29:20|4408|4396|4408.5|4396.5|4408.5|4396.5|4408|4396|0
1627025370000|2021-07-23 07:29:30|4408|4396|4408|4396|4408|4396|4408|4396|0
1627025380000|2021-07-23 07:29:40|4407.9|4395.9|4407.9|4395.9|4407.9|4395.9|4407.9|4395.9|0
1627025390000|2021-07-23 07:29:50|4408.4|4396.4|4409.4|4397.4|4409.4|4397.4|4408.4|4396.4|0
1627025400000|2021-07-23 07:30:00|4409.9|4397.9|4408.9|4396.9|4409.9|4397.9|4408.9|4396.9|0
1627025410000|2021-07-23 07:30:10|4408.4|4396.4|4402.9|4390.9|4408.4|4396.4|4402.9|4390.9|1
1627025420000|2021-07-23 07:30:20|4403.4|4391.4|4403.4|4391.4|4404.9|4392.9|4403.4|4391.4|4
1627025430000|2021-07-23 07:30:30|4402.9|4390.9|4399.4|4387.4|4402.9|4390.9|4398.4|4386.4|2
1627025440000|2021-07-23 07:30:40|4399.5|4387.5|4400.4|4388.4|4400.5|4388.5|4398.9|4386.9|0
1627025450000|2021-07-23 07:30:50|4400|4388|4400.4|4388.4|4400.9|4388.9|4398.4|4386.4|1
1627025470000|2021-07-23 07:31:10|4400.9|4388.9|4400.9|4388.9|4400.9|4388.9|4399.5|4387.5|50
1627025480000|2021-07-23 07:31:20|4399|4387|4399|4387|4399|4387|4399|4387|2
1627025490000|2021-07-23 07:31:30|4399.5|4387.5|4399|4387|4399.5|4387.5|4399|4387|0
1627025500000|2021-07-23 07:31:40|4398.5|4386.5|4399|4387|4399.5|4387.5|4398.5|4386.5|2
1627025510000|2021-07-23 07:31:50|4398.5|4386.5|4397.5|4385.5|4398.5|4386.5|4396.5|4384.5|2
1627025520000|2021-07-23 07:32:00|4398|4386|4396|4384|4398|4386|4396|4384|1
1627025530000|2021-07-23 07:32:10|4396.5|4384.5|4395.5|4383.5|4396.5|4384.5|4395.5|4383.5|0
1627025540000|2021-07-23 07:32:20|4395|4383|4396|4384|4396|4384|4395|4383|3
1627025550000|2021-07-23 07:32:30|4395.5|4383.5|4395.5|4383.5|4395.5|4383.5|4395.5|4383.5|0
1627025570000|2021-07-23 07:32:50|4395|4383|4395|4383|4395.5|4383.5|4395|4383|0
1627025580000|2021-07-23 07:33:00|4395.5|4383.5|4395.5|4383.5|4395.5|4383.5|4395.5|4383.5|2
1627025600000|2021-07-23 07:33:20|4395|4383|4395.5|4383.5|4395.5|4383.5|4395|4383|7
1627025610000|2021-07-23 07:33:30|4393.5|4381.5|4391|4379|4393.5|4381.5|4390.5|4378.5|3
1627025620000|2021-07-23 07:33:40|4390.5|4378.5|4391|4379|4391.5|4379.5|4390.5|4378.5|0
1627025630000|2021-07-23 07:33:50|4391.5|4379.5|4392|4380|4392|4380|4391.5|4379.5|0
1627025640000|2021-07-23 07:34:00|4392.5|4380.5|4392.5|4380.5|4393|4381|4392|4380|0
1627025650000|2021-07-23 07:34:10|4392|4380|4391.5|4379.5|4392|4380|4391|4379|0
1627025660000|2021-07-23 07:34:20|4392.5|4380.5|4393|4381|4393|4381|4392.5|4380.5|0
1627025670000|2021-07-23 07:34:30|4392.5|4380.5|4391|4379|4392.5|4380.5|4391|4379|0
1627025680000|2021-07-23 07:34:40|4390|4378|4389|4377|4391.5|4379.5|4389|4377|0
1627025690000|2021-07-23 07:34:50|4390|4378|4393|4381|4393|4381|4390|4378|0
1627025700000|2021-07-23 07:35:00|4392|4380|4390|4378|4392|4380|4390|4378|0
1627025710000|2021-07-23 07:35:10|4388.5|4376.5|4384|4372|4388.5|4376.5|4384|4372|6
1627025720000|2021-07-23 07:35:20|4384.5|4372.5|4383.5|4371.5|4386.5|4374.5|4383.5|4371.5|4
1627025730000|2021-07-23 07:35:30|4384|4372|4383|4371|4384|4372|4383|4371|2
1627025740000|2021-07-23 07:35:40|4384|4372|4384|4372|4384.5|4372.5|4383.5|4371.5|0
1627025750000|2021-07-23 07:35:50|4383.5|4371.5|4383.5|4371.5|4384|4372|4383.5|4371.5|1
1627025760000|2021-07-23 07:36:00|||||||||6
1627025770000|2021-07-23 07:36:10|4384|4372|4384|4372|4384|4372|4384|4372|3
1627025780000|2021-07-23 07:36:20|4384.5|4372.5|4384.5|4372.5|4384.5|4372.5|4384.5|4372.5|1
1627025790000|2021-07-23 07:36:30|4385|4373|4385|4373|4385|4373|4384.5|4372.5|0
1627025800000|2021-07-23 07:36:40|4384.5|4372.5|4385|4373|4385|4373|4384.5|4372.5|0
1627025820000|2021-07-23 07:37:00|4384.5|4372.5|4384.5|4372.5|4384.5|4372.5|4384.5|4372.5|0
1627025830000|2021-07-23 07:37:10|4383.5|4371.5|4383.5|4371.5|4383.5|4371.5|4383.5|4371.5|1
1627025840000|2021-07-23 07:37:20|4382.5|4370.5|4383|4371|4383|4371|4382|4370|2
1627025850000|2021-07-23 07:37:30|4384|4372|4381|4369|4384|4372|4380|4368|1
1627025860000|2021-07-23 07:37:40|4382.5|4370.5|4378|4366|4383.5|4371.5|4378|4366|3
1627025870000|2021-07-23 07:37:50|4379.5|4367.5|4379|4367|4380|4368|4378|4366|0
1627025880000|2021-07-23 07:38:00|4379.5|4367.5|4379.5|4367.5|4379.5|4367.5|4379.5|4367.5|1
1627025900000|2021-07-23 07:38:20|4379|4367|4377.5|4365.5|4379.5|4367.5|4377.5|4365.5|0
1627025910000|2021-07-23 07:38:30|4378|4366|4379|4367|4379|4367|4378|4366|0
1627025920000|2021-07-23 07:38:40|4376|4364|4377.5|4365.5|4379|4367|4376|4364|12
1627025930000|2021-07-23 07:38:50|4378|4366|4378|4366|4379.5|4367.5|4378|4366|6
1627025940000|2021-07-23 07:39:00|4377.5|4365.5|4378.5|4366.5|4378.5|4366.5|4377|4365|0
1627025950000|2021-07-23 07:39:10|4379|4367|4379.5|4367.5|4379.5|4367.5|4379|4367|3
1627025960000|2021-07-23 07:39:20|4380|4368|4380|4368|4380|4368|4380|4368|0
1627025970000|2021-07-23 07:39:30|4380.5|4368.5|4380.5|4368.5|4380.5|4368.5|4379|4367|0
1627025980000|2021-07-23 07:39:40|4381|4369|4381.5|4369.5|4381.5|4369.5|4381|4369|0
1627025990000|2021-07-23 07:39:50|4382|4370|4382.5|4370.5|4382.5|4370.5|4382|4370|0
1627026000000|2021-07-23 07:40:00|4383|4371|4384|4372|4385|4373|4383|4371|0
1627026010000|2021-07-23 07:40:10|4383.5|4371.5|4386|4374|4386|4374|4382.5|4370.5|0
1627026020000|2021-07-23 07:40:20|4385.5|4373.5|4386.5|4374.5|4386.5|4374.5|4385|4373|0
1627026030000|2021-07-23 07:40:30|4386|4374|4385|4373|4386|4374|4385|4373|0
1627026040000|2021-07-23 07:40:40|4385.5|4373.5|4387.5|4375.5|4387.5|4375.5|4385|4373|0
1627026050000|2021-07-23 07:40:50|4386.5|4374.5|4386.5|4374.5|4386.5|4374.5|4385|4373|0
1627026060000|2021-07-23 07:41:00|4385.5|4373.5|4386|4374|4386|4374|4385.5|4373.5|2
1627026070000|2021-07-23 07:41:10|4384.5|4372.5|4385|4373|4386|4374|4384.5|4372.5|0
1627026080000|2021-07-23 07:41:20|4385.5|4373.5|4385.5|4373.5|4385.5|4373.5|4384.5|4372.5|0
1627026090000|2021-07-23 07:41:30|4386|4374|4386|4374|4386|4374|4386|4374|0
1627026100000|2021-07-23 07:41:40|4386.5|4374.5|4386.5|4374.5|4387.5|4375.5|4385.5|4373.5|1
1627026110000|2021-07-23 07:41:50|4387|4375|4386|4374|4387|4375|4386|4374|0
1627026120000|2021-07-23 07:42:00|4387|4375|4386|4374|4387|4375|4386|4374|0
1627026130000|2021-07-23 07:42:10|4386.5|4374.5|4386|4374|4386.5|4374.5|4386|4374|0
1627026140000|2021-07-23 07:42:20|4386.5|4374.5|4386.5|4374.5|4387|4375|4386.5|4374.5|0
1627026150000|2021-07-23 07:42:30|4387|4375|4386.5|4374.5|4387|4375|4386.5|4374.5|0
1627026160000|2021-07-23 07:42:40|4386|4374|4386|4374|4386|4374|4386|4374|0
1627026170000|2021-07-23 07:42:50|4385|4373|4385|4373|4385|4373|4385|4373|0
1627026180000|2021-07-23 07:43:00|4386|4374|4386|4374|4386|4374|4385.5|4373.5|0
1627026210000|2021-07-23 07:43:30|4386.5|4374.5|4386.5|4374.5|4387|4375|4386.5|4374.5|0
1627026220000|2021-07-23 07:43:40|4387|4375|4387|4375|4387.5|4375.5|4387|4375|0
1627026230000|2021-07-23 07:43:50|4387.5|4375.5|4387.5|4375.5|4388|4376|4387.5|4375.5|1
1627026250000|2021-07-23 07:44:10|4388|4376|4388|4376|4388|4376|4387.5|4375.5|0
1627026260000|2021-07-23 07:44:20|4387.5|4375.5|4387.5|4375.5|4387.5|4375.5|4386.5|4374.5|0
1627026270000|2021-07-23 07:44:30|4388|4376|4388|4376|4388|4376|4388|4376|0
1627026280000|2021-07-23 07:44:40|4387.5|4375.5|4387.5|4375.5|4387.5|4375.5|4387|4375|0
1627026290000|2021-07-23 07:44:50|4387|4375|4388|4376|4388.5|4376.5|4387|4375|0
1627026300000|2021-07-23 07:45:00|4388.5|4376.5|4391|4379|4391.5|4379.5|4388.5|4376.5|0
1627026310000|2021-07-23 07:45:10|4391.5|4379.5|4391|4379|4391.5|4379.5|4391|4379|0
1627026320000|2021-07-23 07:45:20|4392|4380|4392|4380|4392.5|4380.5|4392|4380|0
1627026330000|2021-07-23 07:45:30|4391.5|4379.5|4391.5|4379.5|4392|4380|4391.5|4379.5|0
1627026340000|2021-07-23 07:45:40|4392|4380|4392|4380|4392|4380|4391.5|4379.5|5
1627026350000|2021-07-23 07:45:50|4393|4381|4393|4381|4393|4381|4393|4381|0
1627026360000|2021-07-23 07:46:00|4392.5|4380.5|4392|4380|4392.5|4380.5|4392|4380|0
1627026370000|2021-07-23 07:46:10|4392.5|4380.5|4392.5|4380.5|4392.5|4380.5|4392.5|4380.5|0
1627026380000|2021-07-23 07:46:20|4393|4381|4392.5|4380.5|4393|4381|4392.5|4380.5|0
1627026390000|2021-07-23 07:46:30|4392|4380|4393|4381|4393|4381|4392|4380|0
1627026400000|2021-07-23 07:46:40|4392.5|4380.5|4392|4380|4392.5|4380.5|4392|4380|0
1627026420000|2021-07-23 07:47:00|4391.5|4379.5|4389|4377|4391.5|4379.5|4389|4377|0
1627026430000|2021-07-23 07:47:10|4389.5|4377.5|4389.5|4377.5|4389.5|4377.5|4389.5|4377.5|0
1627026440000|2021-07-23 07:47:20|4389|4377|4389.5|4377.5|4389.5|4377.5|4389|4377|0
1627026450000|2021-07-23 07:47:30|4390|4378|4390|4378|4390|4378|4390|4378|0
1627026460000|2021-07-23 07:47:40|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|4390|4378|0
1627026470000|2021-07-23 07:47:50|4391|4379|4391|4379|4391.5|4379.5|4391|4379|0
1627026480000|2021-07-23 07:48:00|4391.5|4379.5|4390|4378|4391.5|4379.5|4390|4378|0
1627026490000|2021-07-23 07:48:10|4389.5|4377.5|4389.5|4377.5|4390|4378|4389.5|4377.5|0
1627026500000|2021-07-23 07:48:20|4390|4378|4390|4378|4390.5|4378.5|4390|4378|0
1627026510000|2021-07-23 07:48:30|4389.5|4377.5|4385.5|4373.5|4389.5|4377.5|4385.5|4373.5|0
1627026520000|2021-07-23 07:48:40|4385|4373|4384.5|4372.5|4385.5|4373.5|4384.5|4372.5|0
1627026530000|2021-07-23 07:48:50|4384|4372|4382.5|4370.5|4384|4372|4382|4370|0
1627026540000|2021-07-23 07:49:00|4383|4371|4383.5|4371.5|4383.5|4371.5|4383|4371|2
1627026550000|2021-07-23 07:49:10|4384|4372|4384.5|4372.5|4385|4373|4384|4372|0
1627026560000|2021-07-23 07:49:20|4384|4372|4384.5|4372.5|4384.5|4372.5|4384|4372|0
1627026570000|2021-07-23 07:49:30|4384|4372|4383.5|4371.5|4384|4372|4383.5|4371.5|0
1627026580000|2021-07-23 07:49:40|4384|4372|4384.5|4372.5|4384.5|4372.5|4384|4372|0
1627026590000|2021-07-23 07:49:50|4384|4372|4385.5|4373.5|4385.5|4373.5|4384|4372|0
1627026600000|2021-07-23 07:50:00|4385|4373|4386.5|4374.5|4386.5|4374.5|4385|4373|0
1627026610000|2021-07-23 07:50:10|4387|4375|4387|4375|4387|4375|4387|4375|0
1627026660000|2021-07-23 07:51:00|4386.5|4374.5|4387|4375|4387|4375|4386.5|4374.5|0
1627026670000|2021-07-23 07:51:10|4386|4374|4384.5|4372.5|4386|4374|4384.5|4372.5|0
1627026680000|2021-07-23 07:51:20|4384|4372|4384|4372|4384|4372|4384|4372|0
1627026690000|2021-07-23 07:51:30|4384.4|4372.4|4384.4|4372.4|4384.4|4372.4|4384.4|4372.4|0
1627026700000|2021-07-23 07:51:40|4384.9|4372.9|4387.9|4375.9|4387.9|4375.9|4384.9|4372.9|0
1627026710000|2021-07-23 07:51:50|4388.4|4376.4|4389.4|4377.4|4389.4|4377.4|4388.4|4376.4|0
1627026720000|2021-07-23 07:52:00|4389|4377|4389.4|4377.4|4389.4|4377.4|4388.4|4376.4|0
1627026730000|2021-07-23 07:52:10|4388.9|4376.9|4387.9|4375.9|4388.9|4376.9|4387.9|4375.9|0
1627026740000|2021-07-23 07:52:20|4388.4|4376.4|4387.9|4375.9|4388.4|4376.4|4387.9|4375.9|0
1627026750000|2021-07-23 07:52:30|4389.9|4377.9|4388.9|4376.9|4389.9|4377.9|4388.4|4376.4|0
1627026760000|2021-07-23 07:52:40|4388|4376|4387.9|4375.9|4388|4376|4387.9|4375.9|0
1627026780000|2021-07-23 07:53:00|4388.4|4376.4|4389.4|4377.4|4389.4|4377.4|4388.4|4376.4|2
1627026790000|2021-07-23 07:53:10|4390.4|4378.4|4391.9|4379.9|4392.4|4380.4|4390.4|4378.4|0
1627026800000|2021-07-23 07:53:20|4391.4|4379.4|4391.4|4379.4|4391.4|4379.4|4391.4|4379.4|0
1627026810000|2021-07-23 07:53:30|4391.9|4379.9|4391.9|4379.9|4391.9|4379.9|4391.9|4379.9|0
1627026820000|2021-07-23 07:53:40|4391.4|4379.4|4391.9|4379.9|4391.9|4379.9|4390.9|4378.9|2
1627026830000|2021-07-23 07:53:50|||||||||1
1627026840000|2021-07-23 07:54:00|4391.4|4379.4|4390.9|4378.9|4391.9|4379.9|4390.9|4378.9|9
1627026850000|2021-07-23 07:54:10|4390.4|4378.4|4390.4|4378.4|4393.4|4381.4|4390.4|4378.4|2
1627026860000|2021-07-23 07:54:20|4390.9|4378.9|4390.4|4378.4|4390.9|4378.9|4390.4|4378.4|0
1627026870000|2021-07-23 07:54:30|4389.9|4377.9|4389.4|4377.4|4389.9|4377.9|4388.9|4376.9|0
1627026880000|2021-07-23 07:54:40|4389.9|4377.9|4388.9|4376.9|4389.9|4377.9|4388.9|4376.9|0
1627026890000|2021-07-23 07:54:50|4388.4|4376.4|4387.9|4375.9|4388.4|4376.4|4387.9|4375.9|0
1627026900000|2021-07-23 07:55:00|4388.9|4376.9|4387.9|4375.9|4388.9|4376.9|4387.9|4375.9|0
1627026910000|2021-07-23 07:55:10|4388.4|4376.4|4390.9|4378.9|4390.9|4378.9|4388.4|4376.4|0
1627026930000|2021-07-23 07:55:30|4391.9|4379.9|4392.9|4380.9|4392.9|4380.9|4391.4|4379.4|0
1627026940000|2021-07-23 07:55:40|4392.4|4380.4|4389.9|4377.9|4392.4|4380.4|4389.4|4377.4|0
1627026950000|2021-07-23 07:55:50|4390.4|4378.4|4390.4|4378.4|4390.4|4378.4|4390.4|4378.4|0
1627026960000|2021-07-23 07:56:00|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|0
1627026970000|2021-07-23 07:56:10|4387.9|4375.9|4388.9|4376.9|4388.9|4376.9|4387.9|4375.9|0
1627026980000|2021-07-23 07:56:20|4388.4|4376.4|4388.9|4376.9|4388.9|4376.9|4388.4|4376.4|0
1627026990000|2021-07-23 07:56:30|4390.9|4378.9|4390.9|4378.9|4390.9|4378.9|4390.9|4378.9|0
1627027000000|2021-07-23 07:56:40|4390.4|4378.4|4388.9|4376.9|4390.4|4378.4|4388.9|4376.9|0
1627027010000|2021-07-23 07:56:50|4388.4|4376.4|4387.9|4375.9|4388.9|4376.9|4387.9|4375.9|0
1627027020000|2021-07-23 07:57:00|4388.4|4376.4|4388.4|4376.4|4388.9|4376.9|4388.4|4376.4|0
1627027030000|2021-07-23 07:57:10|4387.9|4375.9|4386|4374|4387.9|4375.9|4386|4374|0
1627027040000|2021-07-23 07:57:20|4385.9|4373.9|4383.9|4371.9|4385.9|4373.9|4383.9|4371.9|0
1627027080000|2021-07-23 07:58:00|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|0
1627027090000|2021-07-23 07:58:10|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|0
1627027160000|2021-07-23 07:59:20|4382.9|4370.9|4380.4|4368.4|4382.9|4370.9|4380.4|4368.4|2
1627027170000|2021-07-23 07:59:30|4380.9|4368.9|4380.4|4368.4|4380.9|4368.9|4380.4|4368.4|0
1627027180000|2021-07-23 07:59:40|4380.9|4368.9|4381.9|4369.9|4381.9|4369.9|4380.9|4368.9|0
1627027190000|2021-07-23 07:59:50|4382.4|4370.4|4382.9|4370.9|4382.9|4370.9|4382.4|4370.4|0
1627027200000|2021-07-23 08:00:00|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|1
1627027210000|2021-07-23 08:00:10|4382.4|4370.4|4382.9|4370.9|4382.9|4370.9|4382.4|4370.4|2
1627027220000|2021-07-23 08:00:20|4382.4|4370.4|4382.4|4370.4|4382.4|4370.4|4382.4|4370.4|0
1627027230000|2021-07-23 08:00:30|4382.9|4370.9|4383.4|4371.4|4383.9|4371.9|4382.9|4370.9|0
1627027240000|2021-07-23 08:00:40|4382.9|4370.9|4383.9|4371.9|4383.9|4371.9|4382.9|4370.9|0
1627027250000|2021-07-23 08:00:50|4383.4|4371.4|4383.4|4371.4|4383.9|4371.9|4382.9|4370.9|0
1627027260000|2021-07-23 08:01:00|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|0
1627027280000|2021-07-23 08:01:20|4384.9|4372.9|4385.4|4373.4|4385.4|4373.4|4384.9|4372.9|0
1627027300000|2021-07-23 08:01:40|4384.9|4372.9|4383.9|4371.9|4384.9|4372.9|4383.9|4371.9|0
1627027310000|2021-07-23 08:01:50|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|0
1627027320000|2021-07-23 08:02:00|4384.4|4372.4|4384.9|4372.9|4384.9|4372.9|4384.4|4372.4|0
1627027330000|2021-07-23 08:02:10|4384.4|4372.4|4384.9|4372.9|4384.9|4372.9|4384.4|4372.4|0
1627027340000|2021-07-23 08:02:20|4385.9|4373.9|4385.4|4373.4|4386.9|4374.9|4385.4|4373.4|0
1627027350000|2021-07-23 08:02:30|4385.9|4373.9|4385.9|4373.9|4385.9|4373.9|4385.9|4373.9|0
1627027360000|2021-07-23 08:02:40|4386.4|4374.4|4386.4|4374.4|4386.4|4374.4|4386.4|4374.4|1
1627027370000|2021-07-23 08:02:50|4386.9|4374.9|4385.9|4373.9|4386.9|4374.9|4385.9|4373.9|0
1627027380000|2021-07-23 08:03:00|4385.4|4373.4|4385.9|4373.9|4385.9|4373.9|4385.4|4373.4|0
1627027410000|2021-07-23 08:03:30|4385.4|4373.4|4385.4|4373.4|4385.4|4373.4|4385.4|4373.4|0
1627027420000|2021-07-23 08:03:40|4384.9|4372.9|4384.9|4372.9|4384.9|4372.9|4384.9|4372.9|0
1627027430000|2021-07-23 08:03:50|4385.4|4373.4|4385.4|4373.4|4385.4|4373.4|4385.4|4373.4|0
1627027460000|2021-07-23 08:04:20|4383.9|4371.9|4383.4|4371.4|4383.9|4371.9|4383.4|4371.4|1
1627027470000|2021-07-23 08:04:30|4382.4|4370.4|4382.4|4370.4|4382.4|4370.4|4382.4|4370.4|0
1627027480000|2021-07-23 08:04:40|4381.9|4369.9|4380.4|4368.4|4381.9|4369.9|4380.4|4368.4|1
1627027490000|2021-07-23 08:04:50|||||||||10
1627027500000|2021-07-23 08:05:00|4380.9|4368.9|4381.9|4369.9|4381.9|4369.9|4380.9|4368.9|0
1627027510000|2021-07-23 08:05:10|4382.4|4370.4|4381.9|4369.9|4382.4|4370.4|4381.9|4369.9|0
1627027520000|2021-07-23 08:05:20|4382.4|4370.4|4383.4|4371.4|4383.4|4371.4|4382.4|4370.4|0
1627027530000|2021-07-23 08:05:30|4382.4|4370.4|4381.9|4369.9|4382.4|4370.4|4381.9|4369.9|0
1627027540000|2021-07-23 08:05:40|4382.4|4370.4|4382.4|4370.4|4382.9|4370.9|4382.4|4370.4|0
1627027550000|2021-07-23 08:05:50|4382.9|4370.9|4380.9|4368.9|4382.9|4370.9|4380.4|4368.4|1
1627027560000|2021-07-23 08:06:00|4381.4|4369.4|4381.4|4369.4|4381.4|4369.4|4381.4|4369.4|0
1627027570000|2021-07-23 08:06:10|4381.9|4369.9|4380.9|4368.9|4382.9|4370.9|4380.9|4368.9|0
1627027580000|2021-07-23 08:06:20|4380.4|4368.4|4380.9|4368.9|4380.9|4368.9|4379.9|4367.9|0
1627027590000|2021-07-23 08:06:30|4381.4|4369.4|4381.4|4369.4|4381.4|4369.4|4381.4|4369.4|0
1627027600000|2021-07-23 08:06:40|4380.9|4368.9|4380.9|4368.9|4380.9|4368.9|4380.4|4368.4|0
1627027620000|2021-07-23 08:07:00|4380.4|4368.4|4380.9|4368.9|4380.9|4368.9|4380.4|4368.4|0
1627027630000|2021-07-23 08:07:10|4380.4|4368.4|4381.9|4369.9|4381.9|4369.9|4379.9|4367.9|0
1627027640000|2021-07-23 08:07:20|4381.4|4369.4|4380.9|4368.9|4381.4|4369.4|4380.9|4368.9|0
1627027650000|2021-07-23 08:07:30|4380.4|4368.4|4380.9|4368.9|4380.9|4368.9|4380.4|4368.4|0
1627027670000|2021-07-23 08:07:50|4381.4|4369.4|4381.4|4369.4|4381.4|4369.4|4381.4|4369.4|0
1627027680000|2021-07-23 08:08:00|4379.9|4367.9|4381.9|4369.9|4381.9|4369.9|4379.4|4367.4|0
1627027690000|2021-07-23 08:08:10|4382.9|4370.9|4382.9|4370.9|4382.9|4370.9|4382.9|4370.9|0
1627027720000|2021-07-23 08:08:40|4383.9|4371.9|4381.9|4369.9|4383.9|4371.9|4381.9|4369.9|0
1627027730000|2021-07-23 08:08:50|4380.9|4368.9|4381.9|4369.9|4382.4|4370.4|4380.9|4368.9|0
1627027740000|2021-07-23 08:09:00|4382.4|4370.4|4383.9|4371.9|4383.9|4371.9|4382.4|4370.4|0
1627027750000|2021-07-23 08:09:10|4383.4|4371.4|4382.9|4370.9|4383.9|4371.9|4382.9|4370.9|0
1627027760000|2021-07-23 08:09:20|4382.4|4370.4|4381.9|4369.9|4382.4|4370.4|4381.9|4369.9|0
1627027790000|2021-07-23 08:09:50|4381.4|4369.4|4380.9|4368.9|4381.4|4369.4|4379.4|4367.4|0
1627027800000|2021-07-23 08:10:00|4380.4|4368.4|4381.4|4369.4|4381.4|4369.4|4380.4|4368.4|0
1627027810000|2021-07-23 08:10:10|4380.9|4368.9|4379.9|4367.9|4381.9|4369.9|4379.4|4367.4|0
1627027820000|2021-07-23 08:10:20|4380.4|4368.4|4382.4|4370.4|4382.4|4370.4|4380.4|4368.4|0
1627027830000|2021-07-23 08:10:30|4382.9|4370.9|4383.9|4371.9|4383.9|4371.9|4382.4|4370.4|1
1627027840000|2021-07-23 08:10:40|4383.4|4371.4|4384.4|4372.4|4384.4|4372.4|4383.4|4371.4|0
1627027850000|2021-07-23 08:10:50|4383.9|4371.9|4384.9|4372.9|4384.9|4372.9|4383.4|4371.4|0
1627027860000|2021-07-23 08:11:00|4384.4|4372.4|4383.4|4371.4|4384.4|4372.4|4383.4|4371.4|0
1627027870000|2021-07-23 08:11:10|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|4383.9|4371.9|0
1627027880000|2021-07-23 08:11:20|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|0
1627027890000|2021-07-23 08:11:30|4383.9|4371.9|4383.9|4371.9|4384.4|4372.4|4383.9|4371.9|0
1627027910000|2021-07-23 08:11:50|4382.9|4370.9|4382.9|4370.9|4382.9|4370.9|4382.9|4370.9|0
1627027920000|2021-07-23 08:12:00|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|4383.4|4371.4|0
1627027930000|2021-07-23 08:12:10|4384.4|4372.4|4384.9|4372.9|4384.9|4372.9|4383.9|4371.9|4
1627027940000|2021-07-23 08:12:20|4385.9|4373.9|4385.4|4373.4|4385.9|4373.9|4384.9|4372.9|1
1627027950000|2021-07-23 08:12:30|4385.9|4373.9|4386.9|4374.9|4386.9|4374.9|4385.9|4373.9|0
1627027960000|2021-07-23 08:12:40|4387.4|4375.4|4388.9|4376.9|4388.9|4376.9|4387.4|4375.4|0
1627027970000|2021-07-23 08:12:50|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|0
1627027980000|2021-07-23 08:13:00|4389.4|4377.4|4389.4|4377.4|4389.4|4377.4|4389.4|4377.4|3
1627027990000|2021-07-23 08:13:10|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|0
1627028000000|2021-07-23 08:13:20|4389.4|4377.4|4388.9|4376.9|4389.4|4377.4|4388.9|4376.9|0
1627028010000|2021-07-23 08:13:30|4389.4|4377.4|4389.4|4377.4|4389.4|4377.4|4389.4|4377.4|0
1627028070000|2021-07-23 08:14:30|4388.4|4376.4|4388.9|4376.9|4388.9|4376.9|4388.4|4376.4|2
1627028080000|2021-07-23 08:14:40|4388.4|4376.4|4387.9|4375.9|4388.4|4376.4|4387.9|4375.9|0
1627028090000|2021-07-23 08:14:50|4387.4|4375.4|4387.4|4375.4|4387.4|4375.4|4387.4|4375.4|0
1627028110000|2021-07-23 08:15:10|4386.9|4374.9|4385.9|4373.9|4386.9|4374.9|4385.9|4373.9|0
1627028120000|2021-07-23 08:15:20|4386.4|4374.4|4387.4|4375.4|4387.4|4375.4|4386.4|4374.4|0
1627028130000|2021-07-23 08:15:30|4386.9|4374.9|4388.4|4376.4|4388.4|4376.4|4386.4|4374.4|0
1627028140000|2021-07-23 08:15:40|4388.9|4376.9|4388.4|4376.4|4389.4|4377.4|4388.4|4376.4|0
1627028150000|2021-07-23 08:15:50|4387.9|4375.9|4387.9|4375.9|4387.9|4375.9|4387.4|4375.4|0
1627028160000|2021-07-23 08:16:00|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|0
1627028170000|2021-07-23 08:16:10|4389.4|4377.4|4389.4|4377.4|4389.4|4377.4|4389.4|4377.4|0
1627028190000|2021-07-23 08:16:30|4388.9|4376.9|4386.4|4374.4|4388.9|4376.9|4386.4|4374.4|0
1627028200000|2021-07-23 08:16:40|4385.4|4373.4|4387.9|4375.9|4387.9|4375.9|4385.4|4373.4|0
1627028210000|2021-07-23 08:16:50|4387.4|4375.4|4388.9|4376.9|4388.9|4376.9|4387.4|4375.4|1
1627028220000|2021-07-23 08:17:00|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|0
1627028230000|2021-07-23 08:17:10|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|4
1627028250000|2021-07-23 08:17:30|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|0
1627028340000|2021-07-23 08:19:00|4388.3|4376.3|4387.8|4375.8|4388.3|4376.3|4387.8|4375.8|0
1627028350000|2021-07-23 08:19:10|4386.9|4374.9|4385.4|4373.4|4386.9|4374.9|4385.4|4373.4|1
1627028360000|2021-07-23 08:19:20|4385.8|4373.8|4386.3|4374.3|4386.3|4374.3|4385.8|4373.8|0
1627028370000|2021-07-23 08:19:30|4386.4|4374.4|4386.4|4374.4|4386.4|4374.4|4384.4|4372.4|10
1627028380000|2021-07-23 08:19:40|4386.8|4374.8|4386.8|4374.8|4387.4|4375.4|4385.9|4373.9|2
1627028390000|2021-07-23 08:19:50|4387.3|4375.3|4388.4|4376.4|4388.4|4376.4|4387.3|4375.3|0
1627028400000|2021-07-23 08:20:00|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|4388.9|4376.9|0
1627028410000|2021-07-23 08:20:10|4388.4|4376.4|4388.3|4376.3|4388.4|4376.4|4388.3|4376.3|0
1627028430000|2021-07-23 08:20:30|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|4388.4|4376.4|0
1627028450000|2021-07-23 08:20:50|4388.9|4376.9|4387.8|4375.8|4388.9|4376.9|4387.8|4375.8|0
1627028460000|2021-07-23 08:21:00|4387.3|4375.3|4387.3|4375.3|4387.3|4375.3|4387.3|4375.3|0
1627028470000|2021-07-23 08:21:10|4385.9|4373.9|4386.3|4374.3|4386.3|4374.3|4385.8|4373.8|0
1627028480000|2021-07-23 08:21:20|4385.9|4373.9|4385.8|4373.8|4385.9|4373.9|4385.8|4373.8|0
1627028490000|2021-07-23 08:21:30|4384.4|4372.4|4384.3|4372.3|4384.4|4372.4|4384.3|4372.3|0
1627028500000|2021-07-23 08:21:40|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|0
1627028520000|2021-07-23 08:22:00|4385.3|4373.3|4382.8|4370.8|4385.3|4373.3|4382.8|4370.8|0
1627028530000|2021-07-23 08:22:10|4382.3|4370.3|4385.3|4373.3|4385.3|4373.3|4382.3|4370.3|0
1627028540000|2021-07-23 08:22:20|4384.8|4372.8|4385.3|4373.3|4385.3|4373.3|4384.8|4372.8|1
1627028550000|2021-07-23 08:22:30|4384.4|4372.4|4382.3|4370.3|4384.4|4372.4|4382.3|4370.3|0
1627028560000|2021-07-23 08:22:40|4381.8|4369.8|4381.8|4369.8|4382.3|4370.3|4381.3|4369.3|1
1627028570000|2021-07-23 08:22:50|4382.3|4370.3|4383.3|4371.3|4383.8|4371.8|4382.3|4370.3|0
1627028580000|2021-07-23 08:23:00|4383.8|4371.8|4383.3|4371.3|4383.8|4371.8|4383.3|4371.3|0
1627028590000|2021-07-23 08:23:10|4382.8|4370.8|4384.8|4372.8|4385.3|4373.3|4382.8|4370.8|2
1627028600000|2021-07-23 08:23:20|4385.3|4373.3|4384.8|4372.8|4385.3|4373.3|4384.8|4372.8|0
1627028610000|2021-07-23 08:23:30|4384.9|4372.9|4385.8|4373.8|4385.8|4373.8|4384.9|4372.9|0
1627028620000|2021-07-23 08:23:40|||||||||2
1627028630000|2021-07-23 08:23:50|4385.3|4373.3|4384.8|4372.8|4385.3|4373.3|4384.8|4372.8|0
1627028640000|2021-07-23 08:24:00|4385.8|4373.8|4385.3|4373.3|4385.8|4373.8|4385.3|4373.3|0
1627028690000|2021-07-23 08:24:50|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|1
1627028710000|2021-07-23 08:25:10|4387.3|4375.3|4387.3|4375.3|4387.3|4375.3|4387.3|4375.3|2
1627028720000|2021-07-23 08:25:20|4386.3|4374.3|4386.3|4374.3|4386.8|4374.8|4386.3|4374.3|0
1627028750000|2021-07-23 08:25:50|4385.3|4373.3|4384.8|4372.8|4385.3|4373.3|4383.3|4371.3|0
1627028760000|2021-07-23 08:26:00|4385.3|4373.3|4384.8|4372.8|4385.3|4373.3|4384.8|4372.8|0
1627028770000|2021-07-23 08:26:10|4383.8|4371.8|4383.8|4371.8|4383.8|4371.8|4383.8|4371.8|0
1627028780000|2021-07-23 08:26:20|4382.8|4370.8|4383.3|4371.3|4383.8|4371.8|4382.3|4370.3|7
1627028790000|2021-07-23 08:26:30|4382.8|4370.8|4383.3|4371.3|4383.3|4371.3|4382.3|4370.3|0
1627028800000|2021-07-23 08:26:40|4383.8|4371.8|4383.3|4371.3|4383.8|4371.8|4383.3|4371.3|0
1627028810000|2021-07-23 08:26:50|4382.8|4370.8|4382.3|4370.3|4382.8|4370.8|4382.3|4370.3|0
1627028830000|2021-07-23 08:27:10|||||||||21
1627028850000|2021-07-23 08:27:30|4382.8|4370.8|4383.8|4371.8|4383.8|4371.8|4382.8|4370.8|2
1627028860000|2021-07-23 08:27:40|4384.8|4372.8|4384.8|4372.8|4384.8|4372.8|4384.8|4372.8|0
1627028880000|2021-07-23 08:28:00|4385.3|4373.3|4384.8|4372.8|4385.8|4373.8|4384.8|4372.8|0
1627028910000|2021-07-23 08:28:30|4383.8|4371.8|4383.8|4371.8|4383.8|4371.8|4383.8|4371.8|0
1627028920000|2021-07-23 08:28:40|4384.3|4372.3|4384.8|4372.8|4384.8|4372.8|4384.3|4372.3|0
1627028930000|2021-07-23 08:28:50|4385.3|4373.3|4384.3|4372.3|4385.3|4373.3|4384.3|4372.3|0
1627028940000|2021-07-23 08:29:00|4384.8|4372.8|4385.8|4373.8|4385.8|4373.8|4384.8|4372.8|0
1627028950000|2021-07-23 08:29:10|||||||||1
1627028970000|2021-07-23 08:29:30|||||||||1
1627028980000|2021-07-23 08:29:40|4385.3|4373.3|4384.8|4372.8|4385.3|4373.3|4384.8|4372.8|1
1627029000000|2021-07-23 08:30:00|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|0
1627029010000|2021-07-23 08:30:10|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4
1627029020000|2021-07-23 08:30:20|||||||||3
1627029030000|2021-07-23 08:30:30|||||||||14
1627029040000|2021-07-23 08:30:40|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|4384.8|4372.8|2
1627029050000|2021-07-23 08:30:50|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|1
1627029060000|2021-07-23 08:31:00|4385.3|4373.3|4385.8|4373.8|4385.8|4373.8|4385.3|4373.3|9
1627029070000|2021-07-23 08:31:10|4391.3|4379.3|4391.8|4379.8|4391.8|4379.8|4391.3|4379.3|3
1627029080000|2021-07-23 08:31:20|4390.8|4378.8|4390.3|4378.3|4391.3|4379.3|4390.3|4378.3|2
1627029090000|2021-07-23 08:31:30|4388.3|4376.3|4387.8|4375.8|4389.3|4377.3|4387.8|4375.8|0
1627029100000|2021-07-23 08:31:40|4388.3|4376.3|4389.3|4377.3|4389.3|4377.3|4388.3|4376.3|0
1627029110000|2021-07-23 08:31:50|4388.3|4376.3|4387.3|4375.3|4388.3|4376.3|4387.3|4375.3|0
1627029120000|2021-07-23 08:32:00|4388.3|4376.3|4388.3|4376.3|4389.3|4377.3|4388.3|4376.3|0
1627029130000|2021-07-23 08:32:10|4388.8|4376.8|4388.8|4376.8|4388.8|4376.8|4388.8|4376.8|0
1627029140000|2021-07-23 08:32:20|4389.3|4377.3|4388.8|4376.8|4389.8|4377.8|4388.8|4376.8|0
1627029150000|2021-07-23 08:32:30|4389.8|4377.8|4387.3|4375.3|4389.8|4377.8|4387.3|4375.3|0
1627029160000|2021-07-23 08:32:40|4389.3|4377.3|4388.8|4376.8|4389.8|4377.8|4388.3|4376.3|0
1627029180000|2021-07-23 08:33:00|4389.3|4377.3|4388.8|4376.8|4389.3|4377.3|4388.8|4376.8|0
1627029190000|2021-07-23 08:33:10|4387.3|4375.3|4387.3|4375.3|4387.3|4375.3|4387.3|4375.3|0
1627029200000|2021-07-23 08:33:20|4386.3|4374.3|4384.8|4372.8|4386.3|4374.3|4384.8|4372.8|0
1627029210000|2021-07-23 08:33:30|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|0
1627029220000|2021-07-23 08:33:40|4386.3|4374.3|4386.3|4374.3|4387.3|4375.3|4386.3|4374.3|0
1627029230000|2021-07-23 08:33:50|4385.8|4373.8|4385.8|4373.8|4386.3|4374.3|4385.8|4373.8|0
1627029240000|2021-07-23 08:34:00|4384.8|4372.8|4385.8|4373.8|4388.8|4376.8|4384.8|4372.8|0
1627029250000|2021-07-23 08:34:10|4386.3|4374.3|4386.3|4374.3|4386.3|4374.3|4386.3|4374.3|0
1627029270000|2021-07-23 08:34:30|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|0
1627029280000|2021-07-23 08:34:40|4384.8|4372.8|4384.8|4372.8|4384.8|4372.8|4384.8|4372.8|0
1627029290000|2021-07-23 08:34:50|4384.3|4372.3|4382.3|4370.3|4384.3|4372.3|4382.3|4370.3|1
1627029310000|2021-07-23 08:35:10|4382.8|4370.8|4383.8|4371.8|4383.8|4371.8|4382.3|4370.3|0
1627029320000|2021-07-23 08:35:20|4384.3|4372.3|4383.8|4371.8|4384.3|4372.3|4383.3|4371.3|0
1627029330000|2021-07-23 08:35:30|4383.3|4371.3|4383.8|4371.8|4383.8|4371.8|4382.3|4370.3|0
1627029340000|2021-07-23 08:35:40|4383.3|4371.3|4383.3|4371.3|4383.3|4371.3|4383.3|4371.3|0
1627029350000|2021-07-23 08:35:50|4383.8|4371.8|4384.3|4372.3|4384.3|4372.3|4383.8|4371.8|0
1627029360000|2021-07-23 08:36:00|4383.8|4371.8|4385.8|4373.8|4385.8|4373.8|4383.8|4371.8|0
1627029370000|2021-07-23 08:36:10|4386.3|4374.3|4386.8|4374.8|4386.8|4374.8|4386.3|4374.3|2
1627029390000|2021-07-23 08:36:30|4387.3|4375.3|4389.3|4377.3|4389.3|4377.3|4387.3|4375.3|0
1627029400000|2021-07-23 08:36:40|4390.3|4378.3|4390.3|4378.3|4390.3|4378.3|4390.3|4378.3|0
1627029420000|2021-07-23 08:37:00|4389.8|4377.8|4389.8|4377.8|4390.3|4378.3|4389.8|4377.8|2
1627029430000|2021-07-23 08:37:10|4390.3|4378.3|4390.8|4378.8|4390.8|4378.8|4390.3|4378.3|0
1627029440000|2021-07-23 08:37:20|4391.3|4379.3|4391.8|4379.8|4391.8|4379.8|4391.3|4379.3|15
1627029450000|2021-07-23 08:37:30|||||||||4
1627029460000|2021-07-23 08:37:40|||||||||10
1627029480000|2021-07-23 08:38:00|4391.3|4379.3|4391.3|4379.3|4391.3|4379.3|4391.3|4379.3|1
1627029490000|2021-07-23 08:38:10|4391.8|4379.8|4391.8|4379.8|4391.8|4379.8|4391.8|4379.8|3
1627029500000|2021-07-23 08:38:20|4391.3|4379.3|4391.8|4379.8|4391.8|4379.8|4391.3|4379.3|1
1627029510000|2021-07-23 08:38:30|||||||||4
1627029520000|2021-07-23 08:38:40|4392.8|4380.8|4392.8|4380.8|4392.8|4380.8|4392.8|4380.8|6
1627029530000|2021-07-23 08:38:50|||||||||1
1627029560000|2021-07-23 08:39:20|4393.3|4381.3|4393.3|4381.3|4393.3|4381.3|4393.3|4381.3|5
1627029590000|2021-07-23 08:39:50|4393.8|4381.8|4393.8|4381.8|4393.8|4381.8|4393.8|4381.8|5
1627029600000|2021-07-23 08:40:00|||||||||3
1627029630000|2021-07-23 08:40:30|||||||||1
1627029670000|2021-07-23 08:41:10|||||||||1
1627029680000|2021-07-23 08:41:20|||||||||1
1627029690000|2021-07-23 08:41:30|||||||||1
1627029720000|2021-07-23 08:42:00|||||||||8
1627029750000|2021-07-23 08:42:30|||||||||3
1627029760000|2021-07-23 08:42:40|||||||||2
1627029800000|2021-07-23 08:43:20|||||||||1
1627029810000|2021-07-23 08:43:30|||||||||2
1627029820000|2021-07-23 08:43:40|||||||||2
1627029890000|2021-07-23 08:44:50|||||||||1
1627029900000|2021-07-23 08:45:00|4394.3|4382.3|4394.3|4382.3|4394.3|4382.3|4394.3|4382.3|2
1627029920000|2021-07-23 08:45:20|4394.8|4382.8|4400.3|4388.3|4401.3|4389.3|4394.8|4382.8|3
1627029930000|2021-07-23 08:45:30|4400.8|4388.8|4403.3|4391.3|4403.3|4391.3|4400.8|4388.8|0
1627029940000|2021-07-23 08:45:40|4403.8|4391.8|4407.8|4395.8|4407.8|4395.8|4403.3|4391.3|15
1627029950000|2021-07-23 08:45:50|4407.3|4395.3|4407.3|4395.3|4407.3|4395.3|4407.3|4395.3|3
1627029970000|2021-07-23 08:46:10|4406.3|4394.3|4406.8|4394.8|4406.8|4394.8|4405.8|4393.8|0
1627029980000|2021-07-23 08:46:20|4406.3|4394.3|4404.8|4392.8|4406.3|4394.3|4403.8|4391.8|0
1627029990000|2021-07-23 08:46:30|4405.3|4393.3|4405.8|4393.8|4405.8|4393.8|4405.3|4393.3|0
1627030010000|2021-07-23 08:46:50|4406.3|4394.3|4406.8|4394.8|4407.3|4395.3|4406.3|4394.3|0
1627030020000|2021-07-23 08:47:00|4406.3|4394.3|4406.8|4394.8|4407.3|4395.3|4406.3|4394.3|0
1627030030000|2021-07-23 08:47:10|4405.3|4393.3|4403.3|4391.3|4405.3|4393.3|4403.3|4391.3|0
1627030040000|2021-07-23 08:47:20|4403.8|4391.8|4405.3|4393.3|4406.3|4394.3|4403.8|4391.8|0
1627030050000|2021-07-23 08:47:30|4404.8|4392.8|4400.3|4388.3|4404.8|4392.8|4400.3|4388.3|0
1627030060000|2021-07-23 08:47:40|4400.8|4388.8|4397.3|4385.3|4400.8|4388.8|4397.3|4385.3|0
1627030070000|2021-07-23 08:47:50|4396.8|4384.8|4398.8|4386.8|4399.3|4387.3|4396.3|4384.3|10
1627030080000|2021-07-23 08:48:00|4399.3|4387.3|4399.8|4387.8|4400.3|4388.3|4399.3|4387.3|0
1627030090000|2021-07-23 08:48:10|4400.3|4388.3|4396.8|4384.8|4400.3|4388.3|4396.8|4384.8|2
1627030100000|2021-07-23 08:48:20|4398.3|4386.3|4398.8|4386.8|4398.8|4386.8|4398.3|4386.3|0
1627030110000|2021-07-23 08:48:30|4399.3|4387.3|4399.8|4387.8|4401.8|4389.8|4399.3|4387.3|0
1627030120000|2021-07-23 08:48:40|4399.3|4387.3|4400.3|4388.3|4400.3|4388.3|4399.3|4387.3|0
1627030130000|2021-07-23 08:48:50|4399.8|4387.8|4400.3|4388.3|4400.3|4388.3|4399.8|4387.8|0
1627030140000|2021-07-23 08:49:00|4400.8|4388.8|4401.8|4389.8|4401.8|4389.8|4400.8|4388.8|20
1627030150000|2021-07-23 08:49:10|4398.3|4386.3|4396.3|4384.3|4398.3|4386.3|4396.3|4384.3|7
1627030160000|2021-07-23 08:49:20|4396.8|4384.8|4396.8|4384.8|4396.8|4384.8|4396.8|4384.8|8
1627030170000|2021-07-23 08:49:30|4396.3|4384.3|4395.8|4383.8|4396.3|4384.3|4395.3|4383.3|0
1627030180000|2021-07-23 08:49:40|4397.3|4385.3|4395.3|4383.3|4397.8|4385.8|4394.8|4382.8|0
1627030190000|2021-07-23 08:49:50|4394.8|4382.8|4395.8|4383.8|4395.8|4383.8|4394.3|4382.3|0
1627030200000|2021-07-23 08:50:00|4396.7|4384.7|4396.8|4384.8|4396.8|4384.8|4396.7|4384.7|0
1627030210000|2021-07-23 08:50:10|4396.3|4384.3|4397.3|4385.3|4397.3|4385.3|4396.3|4384.3|0
1627030220000|2021-07-23 08:50:20|4397.8|4385.8|4398.8|4386.8|4398.8|4386.8|4397.3|4385.3|50
1627030230000|2021-07-23 08:50:30|4399.3|4387.3|4399.8|4387.8|4399.8|4387.8|4399.3|4387.3|0
1627030240000|2021-07-23 08:50:40|4399.3|4387.3|4399.3|4387.3|4399.3|4387.3|4399.3|4387.3|0
1627030250000|2021-07-23 08:50:50|4398.8|4386.8|4398.8|4386.8|4398.8|4386.8|4398.8|4386.8|0
1627030270000|2021-07-23 08:51:10|4398.3|4386.3|4398.3|4386.3|4398.3|4386.3|4398.3|4386.3|0
1627030280000|2021-07-23 08:51:20|4398.8|4386.8|4398.3|4386.3|4398.8|4386.8|4397.8|4385.8|0
1627030310000|2021-07-23 08:51:50|4397.8|4385.8|4397.8|4385.8|4397.8|4385.8|4397.8|4385.8|0
1627030320000|2021-07-23 08:52:00|4397.3|4385.3|4397.3|4385.3|4397.3|4385.3|4397.3|4385.3|0
1627030340000|2021-07-23 08:52:20|4396.8|4384.8|4397.2|4385.2|4397.2|4385.2|4396.7|4384.7|2
1627030350000|2021-07-23 08:52:30|4396.8|4384.8|4397.2|4385.2|4397.2|4385.2|4396.7|4384.7|0
1627030360000|2021-07-23 08:52:40|4397.3|4385.3|4397.3|4385.3|4397.3|4385.3|4397.3|4385.3|0
1627030380000|2021-07-23 08:53:00|4396.8|4384.8|4396.7|4384.7|4396.8|4384.8|4396.7|4384.7|0
1627030390000|2021-07-23 08:53:10|4396.8|4384.8|4396.7|4384.7|4396.8|4384.8|4396.7|4384.7|0
1627030420000|2021-07-23 08:53:40|4397.3|4385.3|4397.2|4385.2|4397.3|4385.3|4397.2|4385.2|1
1627030440000|2021-07-23 08:54:00|4396.7|4384.7|4396.7|4384.7|4396.7|4384.7|4396.7|4384.7|1
1627030450000|2021-07-23 08:54:10|||||||||2
1627030460000|2021-07-23 08:54:20|||||||||1
1627030470000|2021-07-23 08:54:30|4397.2|4385.2|4397.2|4385.2|4397.2|4385.2|4397.2|4385.2|0
1627030490000|2021-07-23 08:54:50|4396.7|4384.7|4396.7|4384.7|4396.7|4384.7|4396.7|4384.7|0
1627030500000|2021-07-23 08:55:00|4397.2|4385.2|4398.8|4386.8|4398.8|4386.8|4397.2|4385.2|5
1627030510000|2021-07-23 08:55:10|4398.3|4386.3|4398.2|4386.2|4398.3|4386.3|4398.2|4386.2|1
1627030520000|2021-07-23 08:55:20|4398.3|4386.3|4398.8|4386.8|4398.8|4386.8|4398.3|4386.3|0
1627030540000|2021-07-23 08:55:40|4398.7|4386.7|4398.2|4386.2|4398.7|4386.7|4398.2|4386.2|1
1627030550000|2021-07-23 08:55:50|4398.7|4386.7|4398.7|4386.7|4398.7|4386.7|4398.7|4386.7|0
1627030560000|2021-07-23 08:56:00|4398.3|4386.3|4398.2|4386.2|4398.3|4386.3|4398.2|4386.2|0
1627030570000|2021-07-23 08:56:10|4397.7|4385.7|4397.7|4385.7|4397.7|4385.7|4397.7|4385.7|0
1627030590000|2021-07-23 08:56:30|4397.2|4385.2|4396.7|4384.7|4397.2|4385.2|4396.7|4384.7|0
1627030610000|2021-07-23 08:56:50|4397.2|4385.2|4397.7|4385.7|4397.7|4385.7|4397.2|4385.2|0
1627030620000|2021-07-23 08:57:00|4398.2|4386.2|4398.2|4386.2|4398.2|4386.2|4398.2|4386.2|0
1627030630000|2021-07-23 08:57:10|4398.7|4386.7|4398.7|4386.7|4398.7|4386.7|4398.7|4386.7|0
1627030650000|2021-07-23 08:57:30|||||||||2
1627030670000|2021-07-23 08:57:50|4399.2|4387.2|4399.2|4387.2|4399.2|4387.2|4399.2|4387.2|3
1627030680000|2021-07-23 08:58:00|4400.2|4388.2|4400.7|4388.7|4400.7|4388.7|4400.2|4388.2|0
1627030690000|2021-07-23 08:58:10|4400.2|4388.2|4400.7|4388.7|4400.7|4388.7|4400.2|4388.2|0
1627030700000|2021-07-23 08:58:20|4400.2|4388.2|4399.2|4387.2|4400.2|4388.2|4399.2|4387.2|1
1627030730000|2021-07-23 08:58:50|4400.2|4388.2|4400.7|4388.7|4400.7|4388.7|4400.2|4388.2|0
1627030740000|2021-07-23 08:59:00|4400.2|4388.2|4400.2|4388.2|4400.7|4388.7|4400.2|4388.2|0
1627030790000|2021-07-23 08:59:50|4400.7|4388.7|4401.2|4389.2|4401.2|4389.2|4400.7|4388.7|0
1627030800000|2021-07-23 09:00:00|4401.7|4389.7|4401.7|4389.7|4401.7|4389.7|4401.7|4389.7|0
1627030830000|2021-07-23 09:00:30|||||||||2
1627030850000|2021-07-23 09:00:50|4402.2|4390.2|4402.7|4390.7|4402.7|4390.7|4402.2|4390.2|3
1627030860000|2021-07-23 09:01:00|4403.7|4391.7|4403.7|4391.7|4404.2|4392.2|4403.7|4391.7|4
1627030870000|2021-07-23 09:01:10|4402.7|4390.7|4402.7|4390.7|4403.2|4391.2|4402.7|4390.7|1
1627030890000|2021-07-23 09:01:30|4400.7|4388.7|4400.7|4388.7|4400.7|4388.7|4400.7|4388.7|2
1627030900000|2021-07-23 09:01:40|4401.2|4389.2|4400.7|4388.7|4401.2|4389.2|4400.7|4388.7|0
1627030920000|2021-07-23 09:02:00|4400.2|4388.2|4400.2|4388.2|4400.2|4388.2|4400.2|4388.2|0
1627030950000|2021-07-23 09:02:30|4410.8|4398.8|4412.7|4400.7|4412.7|4400.7|4410.8|4398.8|11
1627030960000|2021-07-23 09:02:40|4412.2|4400.2|4414.7|4402.7|4415.2|4403.2|4412.2|4400.2|4
1627030970000|2021-07-23 09:02:50|4414.2|4402.2|4413.8|4401.8|4415.2|4403.2|4413.8|4401.8|2
1627030980000|2021-07-23 09:03:00|4413.7|4401.7|4413.2|4401.2|4414.3|4402.3|4413.2|4401.2|0
1627030990000|2021-07-23 09:03:10|4413.3|4401.3|4413.2|4401.2|4413.3|4401.3|4413.2|4401.2|0
1627031000000|2021-07-23 09:03:20|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|1
1627031010000|2021-07-23 09:03:30|4411.7|4399.7|4411.7|4399.7|4412.2|4400.2|4411.7|4399.7|1
1627031020000|2021-07-23 09:03:40|4412.2|4400.2|4412.7|4400.7|4412.7|4400.7|4412.2|4400.2|2
1627031030000|2021-07-23 09:03:50|||||||||11
1627031040000|2021-07-23 09:04:00|4413.2|4401.2|4412.7|4400.7|4413.2|4401.2|4412.7|4400.7|15
1627031050000|2021-07-23 09:04:10|4411.7|4399.7|4409.7|4397.7|4411.7|4399.7|4407.7|4395.7|3
1627031060000|2021-07-23 09:04:20|4409.2|4397.2|4410.7|4398.7|4410.7|4398.7|4409.2|4397.2|0
1627031070000|2021-07-23 09:04:30|4411.2|4399.2|4411.2|4399.2|4411.7|4399.7|4410.7|4398.7|2
1627031080000|2021-07-23 09:04:40|4411.7|4399.7|4411.2|4399.2|4411.7|4399.7|4411.2|4399.2|0
1627031090000|2021-07-23 09:04:50|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|0
1627031110000|2021-07-23 09:05:10|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|1
1627031130000|2021-07-23 09:05:30|4413.2|4401.2|4413.2|4401.2|4413.7|4401.7|4413.2|4401.2|0
1627031140000|2021-07-23 09:05:40|4412.7|4400.7|4411.2|4399.2|4412.7|4400.7|4411.2|4399.2|0
1627031150000|2021-07-23 09:05:50|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|0
1627031160000|2021-07-23 09:06:00|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|1
1627031170000|2021-07-23 09:06:10|4412.2|4400.2|4412.2|4400.2|4412.7|4400.7|4412.2|4400.2|1
1627031180000|2021-07-23 09:06:20|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|0
1627031190000|2021-07-23 09:06:30|4410.7|4398.7|4411.7|4399.7|4411.7|4399.7|4410.7|4398.7|1
1627031200000|2021-07-23 09:06:40|4411.2|4399.2|4411.7|4399.7|4411.7|4399.7|4411.2|4399.2|0
1627031210000|2021-07-23 09:06:50|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4
1627031300000|2021-07-23 09:08:20|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|0
1627031310000|2021-07-23 09:08:30|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|1
1627031320000|2021-07-23 09:08:40|4413.2|4401.2|4414.2|4402.2|4414.2|4402.2|4412.7|4400.7|4
1627031340000|2021-07-23 09:09:00|4413.7|4401.7|4414.2|4402.2|4414.2|4402.2|4413.2|4401.2|0
1627031350000|2021-07-23 09:09:10|4413.2|4401.2|4413.2|4401.2|4413.2|4401.2|4413.2|4401.2|0
1627031360000|2021-07-23 09:09:20|4412.7|4400.7|4411.7|4399.7|4412.7|4400.7|4411.7|4399.7|1
1627031370000|2021-07-23 09:09:30|||||||||1
1627031380000|2021-07-23 09:09:40|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|0
1627031400000|2021-07-23 09:10:00|4411.7|4399.7|4412.2|4400.2|4412.2|4400.2|4411.7|4399.7|0
1627031410000|2021-07-23 09:10:10|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|0
1627031420000|2021-07-23 09:10:20|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|0
1627031430000|2021-07-23 09:10:30|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|0
1627031500000|2021-07-23 09:11:40|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|0
1627031510000|2021-07-23 09:11:50|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|0
1627031520000|2021-07-23 09:12:00|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|2
1627031530000|2021-07-23 09:12:10|4411.2|4399.2|4410.7|4398.7|4411.2|4399.2|4410.7|4398.7|14
1627031540000|2021-07-23 09:12:20|||||||||2
1627031550000|2021-07-23 09:12:30|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|1
1627031570000|2021-07-23 09:12:50|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|0
1627031580000|2021-07-23 09:13:00|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|3
1627031590000|2021-07-23 09:13:10|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|4410.7|4398.7|0
1627031600000|2021-07-23 09:13:20|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|4411.2|4399.2|1
1627031620000|2021-07-23 09:13:40|4410.7|4398.7|4411.2|4399.2|4411.2|4399.2|4410.7|4398.7|10
1627031630000|2021-07-23 09:13:50|||||||||1
1627031650000|2021-07-23 09:14:10|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|4411.7|4399.7|0
1627031660000|2021-07-23 09:14:20|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|0
1627031680000|2021-07-23 09:14:40|4412.7|4400.7|4412.2|4400.2|4412.7|4400.7|4411.7|4399.7|0
1627031690000|2021-07-23 09:14:50|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|0
1627031700000|2021-07-23 09:15:00|4413.2|4401.2|4414.2|4402.2|4414.2|4402.2|4413.2|4401.2|0
1627031710000|2021-07-23 09:15:10|4414.7|4402.7|4416.2|4404.2|4416.2|4404.2|4414.7|4402.7|1
1627031720000|2021-07-23 09:15:20|4415.7|4403.7|4415.7|4403.7|4415.7|4403.7|4415.7|4403.7|0
1627031730000|2021-07-23 09:15:30|4415.2|4403.2|4417.7|4405.7|4417.7|4405.7|4415.2|4403.2|0
1627031740000|2021-07-23 09:15:40|4419.7|4407.7|4420.2|4408.2|4420.7|4408.7|4419.7|4407.7|6
1627031750000|2021-07-23 09:15:50|4420.7|4408.7|4420.2|4408.2|4420.7|4408.7|4419.7|4407.7|0
1627031760000|2021-07-23 09:16:00|||||||||1
1627031770000|2021-07-23 09:16:10|4419.7|4407.7|4419.2|4407.2|4419.7|4407.7|4419.2|4407.2|0
1627031790000|2021-07-23 09:16:30|4418.7|4406.7|4417.2|4405.2|4418.7|4406.7|4417.2|4405.2|1
1627031800000|2021-07-23 09:16:40|4418.7|4406.7|4418.7|4406.7|4418.7|4406.7|4418.7|4406.7|1
1627031810000|2021-07-23 09:16:50|4419.2|4407.2|4419.2|4407.2|4419.2|4407.2|4419.2|4407.2|0
1627031830000|2021-07-23 09:17:10|4418.7|4406.7|4418.7|4406.7|4418.7|4406.7|4418.7|4406.7|0
1627031840000|2021-07-23 09:17:20|4419.2|4407.2|4418.7|4406.7|4419.2|4407.2|4418.7|4406.7|4
1627031850000|2021-07-23 09:17:30|4419.2|4407.2|4420.2|4408.2|4420.2|4408.2|4419.2|4407.2|2
1627031860000|2021-07-23 09:17:40|4420.7|4408.7|4420.2|4408.2|4420.7|4408.7|4420.2|4408.2|0
1627031890000|2021-07-23 09:18:10|4419.7|4407.7|4419.7|4407.7|4419.7|4407.7|4419.7|4407.7|0
1627031900000|2021-07-23 09:18:20|4419.2|4407.2|4419.2|4407.2|4419.2|4407.2|4419.2|4407.2|2
1627031910000|2021-07-23 09:18:30|4418.7|4406.7|4418.7|4406.7|4418.7|4406.7|4418.7|4406.7|0
1627031920000|2021-07-23 09:18:40|||||||||2
1627031930000|2021-07-23 09:18:50|||||||||1
1627031940000|2021-07-23 09:19:00|4419.7|4407.7|4418.7|4406.7|4419.7|4407.7|4418.7|4406.7|4
1627031950000|2021-07-23 09:19:10|||||||||2
1627031960000|2021-07-23 09:19:20|||||||||1
1627031970000|2021-07-23 09:19:30|||||||||5
1627031980000|2021-07-23 09:19:40|||||||||8
1627031990000|2021-07-23 09:19:50|||||||||2
1627032000000|2021-07-23 09:20:00|||||||||2
1627032010000|2021-07-23 09:20:10|||||||||7
1627032020000|2021-07-23 09:20:20|4419.2|4407.2|4420.7|4408.7|4421.1|4409.1|4419.2|4407.2|1
1627032030000|2021-07-23 09:20:30|4421.2|4409.2|4419.7|4407.7|4421.2|4409.2|4419.7|4407.7|0
1627032040000|2021-07-23 09:20:40|4420.2|4408.2|4420.2|4408.2|4420.2|4408.2|4420.2|4408.2|0
1627032050000|2021-07-23 09:20:50|4420.7|4408.7|4420.7|4408.7|4420.7|4408.7|4420.7|4408.7|0
1627032060000|2021-07-23 09:21:00|4420.2|4408.2|4420.2|4408.2|4420.2|4408.2|4420.2|4408.2|0
1627032090000|2021-07-23 09:21:30|4419.7|4407.7|4419.2|4407.2|4419.7|4407.7|4419.2|4407.2|1
1627032130000|2021-07-23 09:22:10|4419.7|4407.7|4419.7|4407.7|4420.7|4408.7|4419.7|4407.7|0
1627032140000|2021-07-23 09:22:20|4420.2|4408.2|4420.2|4408.2|4420.2|4408.2|4420.2|4408.2|0
1627032150000|2021-07-23 09:22:30|4419.7|4407.7|4419.7|4407.7|4419.7|4407.7|4419.2|4407.2|0
1627032170000|2021-07-23 09:22:50|4419.2|4407.2|4418.7|4406.7|4419.2|4407.2|4418.7|4406.7|2
1627032180000|2021-07-23 09:23:00|4414.7|4402.7|4415.2|4403.2|4415.7|4403.7|4414.7|4402.7|6
1627032190000|2021-07-23 09:23:10|4415.7|4403.7|4415.7|4403.7|4416.2|4404.2|4415.2|4403.2|0
1627032200000|2021-07-23 09:23:20|4415.2|4403.2|4415.7|4403.7|4415.7|4403.7|4415.2|4403.2|0
1627032210000|2021-07-23 09:23:30|4416.7|4404.7|4416.7|4404.7|4416.7|4404.7|4416.7|4404.7|0
1627032220000|2021-07-23 09:23:40|4417.1|4405.1|4417.7|4405.7|4417.7|4405.7|4417.1|4405.1|1
1627032230000|2021-07-23 09:23:50|4417.2|4405.2|4417.2|4405.2|4417.2|4405.2|4417.2|4405.2|0
1627032240000|2021-07-23 09:24:00|4416.7|4404.7|4416.7|4404.7|4416.7|4404.7|4416.7|4404.7|0
1627032250000|2021-07-23 09:24:10|4417.2|4405.2|4416.7|4404.7|4417.2|4405.2|4416.7|4404.7|19
1627032270000|2021-07-23 09:24:30|||||||||2
1627032280000|2021-07-23 09:24:40|4417.1|4405.1|4417.1|4405.1|4417.1|4405.1|4417.1|4405.1|9
1627032290000|2021-07-23 09:24:50|4416.6|4404.6|4416.6|4404.6|4416.6|4404.6|4416.6|4404.6|10
1627032300000|2021-07-23 09:25:00|4417.1|4405.1|4417.1|4405.1|4417.1|4405.1|4417.1|4405.1|3
1627032320000|2021-07-23 09:25:20|4419.6|4407.6|4426.2|4414.2|4426.2|4414.2|4419.6|4407.6|7
1627032330000|2021-07-23 09:25:30|4426.7|4414.7|4426.7|4414.7|4427.2|4415.2|4426.7|4414.7|1
1627032340000|2021-07-23 09:25:40|4425.7|4413.7|4425.2|4413.2|4425.7|4413.7|4424.2|4412.2|1
1627032350000|2021-07-23 09:25:50|4424.7|4412.7|4424.6|4412.6|4424.7|4412.7|4424.2|4412.2|0
1627032360000|2021-07-23 09:26:00|4424.7|4412.7|4424.7|4412.7|4424.7|4412.7|4424.2|4412.2|0
1627032370000|2021-07-23 09:26:10|4424.6|4412.6|4425.2|4413.2|4425.2|4413.2|4424.6|4412.6|0
1627032380000|2021-07-23 09:26:20|4425.1|4413.1|4424.7|4412.7|4425.1|4413.1|4424.6|4412.6|0
1627032390000|2021-07-23 09:26:30|4424.2|4412.2|4425.2|4413.2|4425.2|4413.2|4424.2|4412.2|1
1627032400000|2021-07-23 09:26:40|4424.7|4412.7|4425.2|4413.2|4425.2|4413.2|4424.7|4412.7|0
1627032410000|2021-07-23 09:26:50|4424.7|4412.7|4424.7|4412.7|4424.7|4412.7|4424.2|4412.2|0
1627032420000|2021-07-23 09:27:00|4424.2|4412.2|4424.7|4412.7|4425.2|4413.2|4424.2|4412.2|0
1627032440000|2021-07-23 09:27:20|4425.1|4413.1|4424.6|4412.6|4425.2|4413.2|4424.6|4412.6|0
1627032450000|2021-07-23 09:27:30|4424.2|4412.2|4424.6|4412.6|4424.6|4412.6|4424.2|4412.2|0
1627032460000|2021-07-23 09:27:40|4423.1|4411.1|4424.2|4412.2|4424.2|4412.2|4423.1|4411.1|0
1627032470000|2021-07-23 09:27:50|4424.6|4412.6|4425.2|4413.2|4425.7|4413.7|4424.6|4412.6|0
1627032480000|2021-07-23 09:28:00|4425.7|4413.7|4427.2|4415.2|4427.7|4415.7|4425.7|4413.7|0
1627032490000|2021-07-23 09:28:10|4428.6|4416.6|4428.2|4416.2|4428.6|4416.6|4427.7|4415.7|1
1627032500000|2021-07-23 09:28:20|4428.1|4416.1|4428.1|4416.1|4428.1|4416.1|4428.1|4416.1|0
1627032510000|2021-07-23 09:28:30|4428.2|4416.2|4425.6|4413.6|4428.2|4416.2|4425.6|4413.6|0
1627032520000|2021-07-23 09:28:40|4424.6|4412.6|4425.1|4413.1|4425.1|4413.1|4424.2|4412.2|0
1627032530000|2021-07-23 09:28:50|4424.2|4412.2|4423.7|4411.7|4424.7|4412.7|4423.6|4411.6|0
1627032540000|2021-07-23 09:29:00|4423.6|4411.6|4425.1|4413.1|4425.6|4413.6|4423.6|4411.6|5
1627032550000|2021-07-23 09:29:10|4424.6|4412.6|4424.6|4412.6|4425.6|4413.6|4424.1|4412.1|1
1627032560000|2021-07-23 09:29:20|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|4424.6|4412.6|0
1627032570000|2021-07-23 09:29:30|4425.6|4413.6|4424.6|4412.6|4425.6|4413.6|4424.6|4412.6|1
1627032580000|2021-07-23 09:29:40|4425.1|4413.1|4425.6|4413.6|4425.6|4413.6|4425.1|4413.1|2
1627032590000|2021-07-23 09:29:50|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|0
1627032600000|2021-07-23 09:30:00|4425.6|4413.6|4425.1|4413.1|4425.6|4413.6|4425.1|4413.1|0
1627032610000|2021-07-23 09:30:10|4425.6|4413.6|4425.1|4413.1|4425.6|4413.6|4425.1|4413.1|2
1627032670000|2021-07-23 09:31:10|4424.6|4412.6|4425.6|4413.6|4425.6|4413.6|4424.6|4412.6|13
1627032680000|2021-07-23 09:31:20|4426.1|4414.1|4428.1|4416.1|4428.1|4416.1|4426.1|4414.1|0
1627032690000|2021-07-23 09:31:30|||||||||1
1627032700000|2021-07-23 09:31:40|4427.6|4415.6|4426.1|4414.1|4427.6|4415.6|4426.1|4414.1|1
1627032710000|2021-07-23 09:31:50|4425.6|4413.6|4425.6|4413.6|4425.6|4413.6|4425.6|4413.6|0
1627032730000|2021-07-23 09:32:10|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|0
1627032740000|2021-07-23 09:32:20|4425.6|4413.6|4426.1|4414.1|4426.1|4414.1|4425.6|4413.6|0
1627032750000|2021-07-23 09:32:30|4425.6|4413.6|4425.6|4413.6|4425.6|4413.6|4425.6|4413.6|0
1627032760000|2021-07-23 09:32:40|||||||||1
1627032790000|2021-07-23 09:33:10|4426.1|4414.1|4425.6|4413.6|4426.1|4414.1|4425.6|4413.6|0
1627032810000|2021-07-23 09:33:30|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|4425.1|4413.1|0
1627032820000|2021-07-23 09:33:40|||||||||13
1627032840000|2021-07-23 09:34:00|4425.6|4413.6|4426.1|4414.1|4426.1|4414.1|4425.6|4413.6|0
1627032860000|2021-07-23 09:34:20|4427.6|4415.6|4428.1|4416.1|4428.1|4416.1|4427.6|4415.6|0
1627032870000|2021-07-23 09:34:30|4426.6|4414.6|4426.6|4414.6|4426.6|4414.6|4426.6|4414.6|1
1627032890000|2021-07-23 09:34:50|4426.1|4414.1|4425.1|4413.1|4426.1|4414.1|4425.1|4413.1|0
1627032900000|2021-07-23 09:35:00|4425.6|4413.6|4425.1|4413.1|4425.6|4413.6|4425.1|4413.1|0
1627032910000|2021-07-23 09:35:10|4425.6|4413.6|4425.6|4413.6|4425.6|4413.6|4425.6|4413.6|0
1627032920000|2021-07-23 09:35:20|4426.6|4414.6|4425.6|4413.6|4426.6|4414.6|4425.1|4413.1|1
1627032930000|2021-07-23 09:35:30|4426.1|4414.1|4426.6|4414.6|4426.6|4414.6|4426.1|4414.1|0
1627032940000|2021-07-23 09:35:40|4426.1|4414.1|4426.1|4414.1|4426.6|4414.6|4425.6|4413.6|0
1627032950000|2021-07-23 09:35:50|4426.6|4414.6|4426.6|4414.6|4426.6|4414.6|4426.6|4414.6|0
1627032960000|2021-07-23 09:36:00|4427.1|4415.1|4427.1|4415.1|4427.1|4415.1|4427.1|4415.1|3
1627032970000|2021-07-23 09:36:10|4426.6|4414.6|4427.1|4415.1|4427.1|4415.1|4426.6|4414.6|4
1627032980000|2021-07-23 09:36:20|4427.6|4415.6|4427.6|4415.6|4427.6|4415.6|4427.6|4415.6|0
1627033000000|2021-07-23 09:36:40|4427.1|4415.1|4427.6|4415.6|4427.6|4415.6|4427.1|4415.1|0
1627033010000|2021-07-23 09:36:50|||||||||3
1627033020000|2021-07-23 09:37:00|4427.1|4415.1|4427.6|4415.6|4427.6|4415.6|4427.1|4415.1|1
1627033040000|2021-07-23 09:37:20|4427.1|4415.1|4426.6|4414.6|4427.1|4415.1|4426.6|4414.6|2
1627033050000|2021-07-23 09:37:30|||||||||3
1627033060000|2021-07-23 09:37:40|4427.1|4415.1|4426.6|4414.6|4427.1|4415.1|4426.6|4414.6|16
1627033070000|2021-07-23 09:37:50|4427.1|4415.1|4427.1|4415.1|4427.1|4415.1|4426.6|4414.6|1
1627033080000|2021-07-23 09:38:00|4426.6|4414.6|4427.1|4415.1|4427.1|4415.1|4426.6|4414.6|2
1627033090000|2021-07-23 09:38:10|4426.6|4414.6|4427.1|4415.1|4427.1|4415.1|4426.6|4414.6|0
1627033100000|2021-07-23 09:38:20|4428.1|4416.1|4429.1|4417.1|4429.1|4417.1|4428.1|4416.1|0
1627033110000|2021-07-23 09:38:30|4428.1|4416.1|4428.6|4416.6|4428.6|4416.6|4428.1|4416.1|7
1627033120000|2021-07-23 09:38:40|4429.1|4417.1|4433.6|4421.6|4434.6|4422.6|4429.1|4417.1|4
1627033130000|2021-07-23 09:38:50|4435.1|4423.1|4433.6|4421.6|4437.6|4425.6|4433.6|4421.6|10
1627033140000|2021-07-23 09:39:00|4433.1|4421.1|4431.6|4419.6|4433.1|4421.1|4431.1|4419.1|2
1627033150000|2021-07-23 09:39:10|4433.1|4421.1|4433.1|4421.1|4433.1|4421.1|4432.6|4420.6|8
1627033160000|2021-07-23 09:39:20|4433.6|4421.6|4434.1|4422.1|4434.1|4422.1|4433.6|4421.6|0
1627033170000|2021-07-23 09:39:30|4433.1|4421.1|4433.1|4421.1|4434.1|4422.1|4433.1|4421.1|5
1627033180000|2021-07-23 09:39:40|4432.6|4420.6|4432.6|4420.6|4433.1|4421.1|4432.6|4420.6|6
1627033190000|2021-07-23 09:39:50|||||||||2
1627033200000|2021-07-23 09:40:00|4433.1|4421.1|4433.1|4421.1|4433.1|4421.1|4433.1|4421.1|10
1627033210000|2021-07-23 09:40:10|4433.6|4421.6|4434.1|4422.1|4434.1|4422.1|4433.6|4421.6|0
1627033230000|2021-07-23 09:40:30|4433.6|4421.6|4434.1|4422.1|4434.1|4422.1|4433.6|4421.6|5
1627033240000|2021-07-23 09:40:40|4434.6|4422.6|4434.6|4422.6|4434.6|4422.6|4434.6|4422.6|0
1627033250000|2021-07-23 09:40:50|||||||||3
1627033260000|2021-07-23 09:41:00|4436.6|4424.6|4436.6|4424.6|4437.1|4425.1|4436.6|4424.6|43
1627033270000|2021-07-23 09:41:10|4437.1|4425.1|4437.1|4425.1|4437.1|4425.1|4436.6|4424.6|4
1627033280000|2021-07-23 09:41:20|4436.6|4424.6|4437.6|4425.6|4437.6|4425.6|4436.6|4424.6|2
1627033290000|2021-07-23 09:41:30|4437.1|4425.1|4436.6|4424.6|4437.1|4425.1|4436.6|4424.6|2
1627033300000|2021-07-23 09:41:40|||||||||1
1627033310000|2021-07-23 09:41:50|4436.1|4424.1|4434.6|4422.6|4436.6|4424.6|4434.6|4422.6|4
1627033320000|2021-07-23 09:42:00|||||||||1
1627033330000|2021-07-23 09:42:10|4435.1|4423.1|4436.6|4424.6|4436.6|4424.6|4435.1|4423.1|1
1627033340000|2021-07-23 09:42:20|4436.1|4424.1|4436.6|4424.6|4436.6|4424.6|4436.1|4424.1|0
1627033350000|2021-07-23 09:42:30|4436.1|4424.1|4436.1|4424.1|4436.1|4424.1|4436.1|4424.1|3
1627033370000|2021-07-23 09:42:50|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|0
1627033390000|2021-07-23 09:43:10|4435.1|4423.1|4435.1|4423.1|4435.1|4423.1|4435.1|4423.1|0
1627033400000|2021-07-23 09:43:20|4434.6|4422.6|4435.1|4423.1|4435.1|4423.1|4434.6|4422.6|0
1627033410000|2021-07-23 09:43:30|||||||||2
1627033420000|2021-07-23 09:43:40|4434.6|4422.6|4434.6|4422.6|4434.6|4422.6|4434.6|4422.6|11
1627033430000|2021-07-23 09:43:50|4435|4423|4435.1|4423.1|4435.1|4423.1|4435|4423|3
1627033440000|2021-07-23 09:44:00|4434.6|4422.6|4434.6|4422.6|4434.6|4422.6|4434.6|4422.6|0
1627033450000|2021-07-23 09:44:10|4435.1|4423.1|4435.1|4423.1|4435.1|4423.1|4435.1|4423.1|1
1627033490000|2021-07-23 09:44:50|4434.6|4422.6|4435.1|4423.1|4435.1|4423.1|4434.6|4422.6|1
1627033520000|2021-07-23 09:45:20|4435.6|4423.6|4436.1|4424.1|4436.1|4424.1|4435.6|4423.6|0
1627033530000|2021-07-23 09:45:30|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|0
1627033540000|2021-07-23 09:45:40|4436.1|4424.1|4435.6|4423.6|4436.1|4424.1|4435.6|4423.6|0
1627033550000|2021-07-23 09:45:50|4435.1|4423.1|4436.1|4424.1|4436.1|4424.1|4435.1|4423.1|0
1627033570000|2021-07-23 09:46:10|4436.6|4424.6|4438.6|4426.6|4440.1|4426.6|4436.6|4424.1|0
1627033580000|2021-07-23 09:46:20|4439.1|4427.1|4439.1|4427.1|4439.6|4427.6|4439.1|4427.1|0
1627033590000|2021-07-23 09:46:30|4438.1|4426.1|4438.1|4426.1|4438.1|4426.1|4438.1|4426.1|0
1627033600000|2021-07-23 09:46:40|4437.6|4425.6|4437.1|4425.1|4438.1|4426.1|4436.6|4424.6|0
1627033620000|2021-07-23 09:47:00|4436.6|4424.6|4436.1|4424.1|4436.6|4424.6|4436.1|4424.1|0
1627033630000|2021-07-23 09:47:10|4437.1|4425.1|4436.6|4424.6|4438.1|4426.1|4436.6|4424.6|0
1627033640000|2021-07-23 09:47:20|4437.1|4425.1|4436.6|4424.6|4437.6|4425.6|4436.6|4424.6|0
1627033650000|2021-07-23 09:47:30|4437.5|4425.5|4437|4425|4437.5|4425.5|4437|4425|0
1627033660000|2021-07-23 09:47:40|4437.5|4425.5|4437|4425|4437.5|4425.5|4437|4425|0
1627033680000|2021-07-23 09:48:00|4436.5|4424.5|4436.5|4424.5|4436.5|4424.5|4436.5|4424.5|9
1627033690000|2021-07-23 09:48:10|4435|4423|4432.5|4420.5|4435|4423|4431.5|4419.5|35
1627033700000|2021-07-23 09:48:20|4432.1|4420.1|4432.5|4420.5|4432.5|4420.5|4431|4419|0
1627033710000|2021-07-23 09:48:30|4430.5|4418.5|4430|4418|4430.5|4418.5|4430|4418|2
1627033720000|2021-07-23 09:48:40|4430.5|4418.5|4430.5|4418.5|4430.5|4418.5|4430.5|4418.5|4
1627033730000|2021-07-23 09:48:50|4431|4419|4430|4418|4431|4419|4430|4418|0
1627033740000|2021-07-23 09:49:00|4429.5|4417.5|4429.5|4417.5|4430|4418|4429.5|4417.5|0
1627033750000|2021-07-23 09:49:10|4428|4416|4428.5|4416.5|4428.5|4416.5|4427.5|4415.5|2
1627033760000|2021-07-23 09:49:20|4429|4417|4428.5|4416.5|4429|4417|4428.5|4416.5|0
1627033770000|2021-07-23 09:49:30|4429|4417|4428|4416|4429|4417|4428|4416|0
1627033780000|2021-07-23 09:49:40|4429.5|4417.5|4429.5|4417.5|4429.5|4417.5|4429.5|4417.5|0
1627033790000|2021-07-23 09:49:50|4430|4418|4428.5|4416.5|4430|4418|4428.5|4416.5|0
1627033800000|2021-07-23 09:50:00|4427.6|4415.6|4426.1|4414.1|4427.6|4415.6|4426.1|4414.1|28
1627033810000|2021-07-23 09:50:10|4427.6|4415.6|4427.6|4415.6|4428.1|4416.1|4427.6|4415.6|7
1627033820000|2021-07-23 09:50:20|4427.1|4415.1|4428.5|4416.5|4428.5|4416.5|4427.1|4415.1|0
1627033830000|2021-07-23 09:50:30|4429|4417|4429|4417|4429|4417|4429|4417|0
1627033840000|2021-07-23 09:50:40|4428.6|4416.6|4429.1|4417.1|4429.5|4417.5|4428.5|4416.5|0
1627033850000|2021-07-23 09:50:50|4429.5|4417.5|4429.1|4417.1|4429.5|4417.5|4429.1|4417.1|0
1627033860000|2021-07-23 09:51:00|4430.1|4418.1|4430.5|4418.5|4430.5|4418.5|4430.1|4418.1|0
1627033870000|2021-07-23 09:51:10|4430.6|4418.6|4430.5|4418.5|4431.5|4419.5|4429.5|4417.5|2
1627033880000|2021-07-23 09:51:20|4431|4419|4429.5|4417.5|4431|4419|4429.5|4417.5|0
1627033890000|2021-07-23 09:51:30|4429|4417|4430|4418|4430|4418|4429|4417|0
1627033900000|2021-07-23 09:51:40|4430.5|4418.5|4430.5|4418.5|4430.5|4418.5|4430.5|4418.5|0
1627033910000|2021-07-23 09:51:50|4430|4418|4430.5|4418.5|4430.5|4418.5|4430|4418|0
1627033920000|2021-07-23 09:52:00|4431|4419|4433.5|4421.5|4433.5|4421.5|4431|4419|0
1627033940000|2021-07-23 09:52:20|4433|4421|4433|4421|4433|4421|4433|4421|0
1627033950000|2021-07-23 09:52:30|4433.5|4421.5|4433.5|4421.5|4434|4422|4433.5|4421.5|3
1627033960000|2021-07-23 09:52:40|4434|4422|4434.5|4422.5|4435|4423|4434|4422|13
1627033970000|2021-07-23 09:52:50|4434|4422|4433.5|4421.5|4434|4422|4433.5|4421.5|0
1627033980000|2021-07-23 09:53:00|4434|4422|4434|4422|4434|4422|4434|4422|2
1627034000000|2021-07-23 09:53:20|4435|4423|4435|4423|4435|4423|4435|4423|0
1627034030000|2021-07-23 09:53:50|4434.5|4422.5|4434|4422|4434.5|4422.5|4434|4422|0
1627034040000|2021-07-23 09:54:00|||||||||3
1627034050000|2021-07-23 09:54:10|4433.5|4421.5|4433.5|4421.5|4433.5|4421.5|4433.5|4421.5|2
1627034060000|2021-07-23 09:54:20|4433|4421|4433.5|4421.5|4433.5|4421.5|4433|4421|2
1627034070000|2021-07-23 09:54:30|4433|4421|4433.5|4421.5|4433.5|4421.5|4433|4421|0
1627034080000|2021-07-23 09:54:40|4433|4421|4433|4421|4433|4421|4433|4421|1
1627034090000|2021-07-23 09:54:50|4432.5|4420.5|4432.5|4420.5|4432.5|4420.5|4432.5|4420.5|8
1627034100000|2021-07-23 09:55:00|||||||||3
1627034110000|2021-07-23 09:55:10|4433|4421|4431.5|4419.5|4433|4421|4431.5|4419.5|1
1627034120000|2021-07-23 09:55:20|4431|4419|4430.5|4418.5|4431|4419|4430.5|4418.5|9
1627034130000|2021-07-23 09:55:30|4429.5|4417.5|4429|4417|4429.5|4417.5|4429|4417|3
1627034140000|2021-07-23 09:55:40|4429.5|4417.5|4429|4417|4429.5|4417.5|4429|4417|1
1627034150000|2021-07-23 09:55:50|4429.5|4417.5|4430|4418|4430|4418|4429|4417|0
1627034160000|2021-07-23 09:56:00|4429|4417|4429|4417|4429|4417|4429|4417|0
1627034170000|2021-07-23 09:56:10|4429.5|4417.5|4429|4417|4429.5|4417.5|4429|4417|2
1627034180000|2021-07-23 09:56:20|4427|4415|4428.5|4416.5|4428.5|4416.5|4427|4415|1
1627034190000|2021-07-23 09:56:30|4428|4416|4428.5|4416.5|4428.5|4416.5|4428|4416|2
1627034210000|2021-07-23 09:56:50|4428|4416|4428.5|4416.5|4428.5|4416.5|4428|4416|0
1627034220000|2021-07-23 09:57:00|4428|4416|4429|4417|4429|4417|4428|4416|0
1627034230000|2021-07-23 09:57:10|4428.5|4416.5|4429|4417|4429|4417|4428.5|4416.5|0
1627034250000|2021-07-23 09:57:30|4429.5|4417.5|4430|4418|4430|4418|4429.5|4417.5|0
1627034260000|2021-07-23 09:57:40|4430.5|4418.5|4431.5|4419.5|4431.5|4419.5|4430.5|4418.5|1
1627034270000|2021-07-23 09:57:50|4427.5|4415.5|4427.5|4415.5|4428|4416|4426|4414|39
1627034280000|2021-07-23 09:58:00|4426.5|4414.5|4426|4414|4427.5|4415.5|4426|4414|2
1627034290000|2021-07-23 09:58:10|4426.5|4414.5|4426.5|4414.5|4428|4416|4426|4414|8
1627034300000|2021-07-23 09:58:20|4426|4414|4424.5|4412.5|4426.5|4414.5|4424.5|4412.5|25
1627034310000|2021-07-23 09:58:30|||||||||5
1627034320000|2021-07-23 09:58:40|4425|4413|4424.5|4412.5|4425.5|4413.5|4424.5|4412.5|63
1627034330000|2021-07-23 09:58:50|4423|4411|4424.5|4412.5|4424.5|4412.5|4422.5|4410.5|36
1627034340000|2021-07-23 09:59:00|4424|4412|4424|4412|4424|4412|4423.5|4411.5|2
1627034350000|2021-07-23 09:59:10|4424.5|4412.5|4425.5|4413.5|4425.5|4413.5|4424.5|4412.5|5
1627034360000|2021-07-23 09:59:20|4426.5|4414.5|4426|4414|4426.5|4414.5|4426|4414|4
1627034370000|2021-07-23 09:59:30|4426.5|4414.5|4426|4414|4427|4415|4426|4414|6
1627034380000|2021-07-23 09:59:40|4423|4411|4413|4401|4423|4411|4413|4401|9
1627034390000|2021-07-23 09:59:50|4410.5|4398.5|4408.5|4392.5|4412|4400|4405|4392.5|11
